diff --git "a/berkshire_hathaway_data.csv" "b/berkshire_hathaway_data.csv"
new file mode 100644--- /dev/null
+++ "b/berkshire_hathaway_data.csv"
@@ -0,0 +1,2409 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+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
+2024-01-17,359.010009765625,362.5299987792969,357.9800109863281,359.2900085449219,359.2900085449219,2550300
+2024-01-18,359.25,362.6400146484375,358.29998779296875,362.3800048828125,362.3800048828125,3007800
+2024-01-19,362.25,368.30999755859375,361.0199890136719,366.989990234375,366.989990234375,4063700
+2024-01-22,368.04998779296875,369.2699890136719,366.5299987792969,368.05999755859375,368.05999755859375,3552500
+2024-01-23,368.0199890136719,372.4200134277344,367.7099914550781,372.1400146484375,372.1400146484375,2896300
+2024-01-24,372.5299987792969,377.7900085449219,372.0299987792969,376.5899963378906,376.5899963378906,4589300
+2024-01-25,379.239990234375,380.989990234375,377.8900146484375,380.8500061035156,380.8500061035156,4055800
+2024-01-26,381.04998779296875,385.7300109863281,380.0,385.3999938964844,385.3999938964844,3621400
+2024-01-29,385.489990234375,385.70001220703125,379.1700134277344,383.17999267578125,383.17999267578125,3797400
+2024-01-30,383.239990234375,387.6400146484375,380.0799865722656,387.1499938964844,387.1499938964844,3090900
+2024-01-31,386.5299987792969,387.9200134277344,383.54998779296875,383.739990234375,383.739990234375,3856400
+2024-02-01,384.0,386.54998779296875,381.4800109863281,386.44000244140625,386.44000244140625,2947100
+2024-02-02,386.67999267578125,392.07000732421875,386.44000244140625,390.75,390.75,3806800
+2024-02-05,389.95001220703125,393.3699951171875,389.2900085449219,390.760009765625,390.760009765625,3651900
+2024-02-06,390.2900085449219,393.92999267578125,390.0,393.739990234375,393.739990234375,2573400
+2024-02-07,394.6000061035156,399.1499938964844,394.3599853515625,397.6600036621094,397.6600036621094,3426800
+2024-02-08,397.2200012207031,398.6499938964844,394.8500061035156,397.489990234375,397.489990234375,3357700
+2024-02-09,397.30999755859375,398.3599853515625,395.82000732421875,398.3599853515625,398.3599853515625,2509800
+2024-02-12,398.6499938964844,399.4800109863281,396.19000244140625,397.7099914550781,397.7099914550781,2817900
+2024-02-13,397.17999267578125,399.7099914550781,392.1000061035156,394.79998779296875,394.79998779296875,3458500
+2024-02-14,395.1499938964844,398.8599853515625,393.54998779296875,398.67999267578125,398.67999267578125,2669200
+2024-02-15,399.1400146484375,404.2699890136719,398.29998779296875,403.45001220703125,403.45001220703125,3076000
+2024-02-16,404.44000244140625,406.739990234375,402.5899963378906,405.989990234375,405.989990234375,3532200
+2024-02-20,406.4700012207031,411.1099853515625,406.05999755859375,407.1499938964844,407.1499938964844,3530700
+2024-02-21,408.260009765625,409.4800109863281,406.70001220703125,409.25,409.25,2717600
+2024-02-22,411.29998779296875,416.260009765625,411.0,415.1600036621094,415.1600036621094,3687600
+2024-02-23,417.67999267578125,420.55999755859375,416.5199890136719,417.2200012207031,417.2200012207031,4015600
+2024-02-26,422.0,430.0,408.8500061035156,409.1400146484375,409.1400146484375,7432300
+2024-02-27,409.2099914550781,409.9599914550781,401.7099914550781,408.9100036621094,408.9100036621094,4609100
+2024-02-28,408.5,414.6700134277344,407.7099914550781,412.1400146484375,412.1400146484375,4067400
+2024-02-29,413.1000061035156,413.7900085449219,408.3800048828125,409.3999938964844,409.3999938964844,4845200
+2024-03-01,409.4800109863281,410.3900146484375,405.45001220703125,407.1099853515625,407.1099853515625,3282100
+2024-03-04,405.0,405.95001220703125,401.42999267578125,403.3900146484375,403.3900146484375,4179400
+2024-03-05,402.54998779296875,403.3299865722656,398.7799987792969,400.739990234375,400.739990234375,4711700
+2024-03-06,402.17999267578125,407.44000244140625,401.70001220703125,403.9599914550781,403.9599914550781,3839100
+2024-03-07,406.1099853515625,406.3999938964844,399.57000732421875,402.3900146484375,402.3900146484375,4181300
+2024-03-08,401.0799865722656,403.3599853515625,400.010009765625,403.1499938964844,403.1499938964844,3410600
+2024-03-11,403.29998779296875,405.010009765625,402.739990234375,404.760009765625,404.760009765625,2431700
+2024-03-12,406.7799987792969,407.20001220703125,404.1000061035156,404.9800109863281,404.9800109863281,2616700
+2024-03-13,405.29998779296875,409.0,404.1499938964844,408.1300048828125,408.1300048828125,3584600
+2024-03-14,409.0799865722656,409.0799865722656,403.3399963378906,406.7300109863281,406.7300109863281,3734700
+2024-03-15,404.2699890136719,408.4599914550781,402.5,408.1300048828125,408.1300048828125,7548800
+2024-03-18,408.70001220703125,410.6000061035156,406.0,408.4100036621094,408.4100036621094,3775700
+2024-03-19,409.0799865722656,412.19000244140625,408.0899963378906,411.760009765625,411.760009765625,2795800
+2024-03-20,412.0199890136719,416.30999755859375,411.54998779296875,416.1099853515625,416.1099853515625,2932900
+2024-03-21,416.70001220703125,417.8299865722656,413.510009765625,413.7799987792969,413.7799987792969,3401600
+2024-03-22,413.0,414.3500061035156,411.3999938964844,411.6000061035156,411.6000061035156,2999600
+2024-03-25,410.6700134277344,411.07000732421875,408.9200134277344,409.9200134277344,409.9200134277344,2804200
+2024-03-26,410.0,412.6600036621094,408.6000061035156,411.57000732421875,411.57000732421875,2935100
+2024-03-27,413.6499938964844,417.2099914550781,413.3999938964844,416.92999267578125,416.92999267578125,2926000
+2024-03-28,417.79998779296875,421.44000244140625,415.8500061035156,420.5199890136719,420.5199890136719,4377400
+2024-04-01,421.489990234375,421.6600036621094,417.80999755859375,420.20001220703125,420.20001220703125,2716100
+2024-04-02,419.75,421.010009765625,418.0899963378906,418.9200134277344,418.9200134277344,3174900
+2024-04-03,419.0,421.9100036621094,418.5199890136719,420.239990234375,420.239990234375,2740800
+2024-04-04,423.8399963378906,424.5199890136719,414.54998779296875,415.32000732421875,415.32000732421875,3800600
+2024-04-05,416.55999755859375,419.2699890136719,415.4100036621094,418.6199951171875,418.6199951171875,2738300
+2024-04-08,418.32000732421875,418.57000732421875,415.6300048828125,415.9700012207031,415.9700012207031,2485700
+2024-04-09,416.5799865722656,417.32000732421875,412.1199951171875,414.69000244140625,414.69000244140625,2233100
+2024-04-10,412.739990234375,413.55999755859375,407.5299987792969,409.1099853515625,409.1099853515625,3121300
+2024-04-11,408.3999938964844,411.1499938964844,404.04998779296875,407.6099853515625,407.6099853515625,2889900
+2024-04-12,405.0,407.2099914550781,401.44000244140625,403.260009765625,403.260009765625,3467300
+2024-04-15,406.989990234375,409.05999755859375,399.8599853515625,400.260009765625,400.260009765625,3002300
+2024-04-16,400.9700012207031,401.25,396.5,396.9200134277344,396.9200134277344,3435500
+2024-04-17,398.94000244140625,399.2799987792969,395.6600036621094,397.739990234375,397.739990234375,2465600
+2024-04-18,399.70001220703125,402.989990234375,399.1000061035156,399.8900146484375,399.8900146484375,2669500
+2024-04-19,401.0400085449219,405.57000732421875,400.1700134277344,405.0799865722656,405.0799865722656,3996100
+2024-04-22,406.8399963378906,411.3500061035156,406.25,408.7799987792969,408.7799987792969,2980600
+2024-04-23,410.25,410.7200012207031,405.6400146484375,408.739990234375,408.739990234375,2287600
+2024-04-24,407.1000061035156,407.6199951171875,403.8800048828125,405.95001220703125,405.95001220703125,2506900
+2024-04-25,404.8500061035156,406.1400146484375,400.3500061035156,404.9100036621094,404.9100036621094,2670200
+2024-04-26,403.9200134277344,404.75,401.4100036621094,402.1000061035156,402.1000061035156,3023100
+2024-04-29,402.6600036621094,404.8699951171875,400.0799865722656,400.9599914550781,400.9599914550781,2363600
+2024-04-30,400.5799865722656,400.6000061035156,396.3699951171875,396.7300109863281,396.7300109863281,3070500
+2024-05-01,396.6099853515625,402.32000732421875,396.3500061035156,398.5799865722656,398.5799865722656,2605000
+2024-05-02,401.0,401.55999755859375,397.8800048828125,400.6000061035156,400.6000061035156,2672200
+2024-05-03,404.5,404.5,399.2099914550781,400.8699951171875,400.8699951171875,4119100
+2024-05-06,403.9599914550781,405.1499938964844,399.260009765625,404.9200134277344,404.9200134277344,3918900
+2024-05-07,406.92999267578125,407.260009765625,403.6099853515625,406.1400146484375,406.1400146484375,3084200
+2024-05-08,406.4700012207031,407.2300109863281,403.75,406.3699951171875,406.3699951171875,2398100
+2024-05-09,406.25,408.8699951171875,405.4599914550781,408.82000732421875,408.82000732421875,2356600
+2024-05-10,409.8500061035156,412.3800048828125,409.20001220703125,412.04998779296875,412.04998779296875,3084500
+2024-05-13,414.05999755859375,414.29998779296875,410.19000244140625,411.2200012207031,411.2200012207031,2710300
+2024-05-14,410.45001220703125,411.55999755859375,408.1700134277344,410.239990234375,410.239990234375,2672400
+2024-05-15,410.510009765625,413.3999938964844,410.1000061035156,412.760009765625,412.760009765625,2854600
+2024-05-16,413.79998779296875,416.3399963378906,412.9100036621094,413.1199951171875,413.1199951171875,3549700
+2024-05-17,413.9800109863281,417.3299865722656,413.70001220703125,416.94000244140625,416.94000244140625,2988700
+2024-05-20,417.0400085449219,417.2799987792969,412.6199951171875,413.0,413.0,3287900
+2024-05-21,413.5899963378906,415.70001220703125,412.55999755859375,414.3699951171875,414.3699951171875,2731900
+2024-05-22,414.95001220703125,417.260009765625,412.9599914550781,413.989990234375,413.989990234375,2664400
+2024-05-23,413.25,413.25,404.8699951171875,405.8800048828125,405.8800048828125,3392300
+2024-05-24,406.8999938964844,407.9599914550781,405.5,407.4100036621094,407.4100036621094,2067700
+2024-05-28,408.239990234375,408.239990234375,401.8699951171875,403.8999938964844,403.8999938964844,3315400
+2024-05-29,403.0,405.8699951171875,401.5799865722656,404.0899963378906,404.0899963378906,3426800
+2024-05-30,403.7699890136719,409.0400085449219,402.7699890136719,408.6099853515625,408.6099853515625,2905300
+2024-05-31,408.0899963378906,415.3999938964844,406.8800048828125,414.3999938964844,414.3999938964844,5190000
+2024-06-03,414.8900146484375,416.7200012207031,408.7799987792969,414.7900085449219,414.7900085449219,4903000
+2024-06-04,414.8500061035156,415.8900146484375,406.44000244140625,409.5299987792969,409.5299987792969,4154800
+2024-06-05,410.1000061035156,410.2799987792969,405.7699890136719,409.8500061035156,409.8500061035156,2634400
+2024-06-06,410.4200134277344,411.239990234375,407.3800048828125,411.0799865722656,411.0799865722656,3438900
+2024-06-07,411.2799987792969,415.8800048828125,409.8500061035156,413.7200012207031,413.7200012207031,2942100
+2024-06-10,413.3399963378906,413.94000244140625,409.2699890136719,410.80999755859375,410.80999755859375,2667300
+2024-06-11,408.8800048828125,408.9100036621094,406.1099853515625,408.5,408.5,3605900
+2024-06-12,411.0899963378906,411.8900146484375,407.1600036621094,408.7699890136719,408.7699890136719,3551900
+2024-06-13,407.6300048828125,408.0,403.57000732421875,405.9200134277344,405.9200134277344,4563300
+2024-06-14,404.8999938964844,406.3399963378906,403.3299865722656,405.5400085449219,405.5400085449219,2768600
+2024-06-17,405.17999267578125,407.82000732421875,403.54998779296875,407.32000732421875,407.32000732421875,3406500
+2024-06-18,406.75,408.5,405.2799987792969,407.95001220703125,407.95001220703125,4005300
+2024-06-20,407.25,411.0,404.04998779296875,409.1499938964844,409.1499938964844,4844700
+2024-06-21,409.82000732421875,410.4700012207031,407.67999267578125,409.6199951171875,409.6199951171875,9009400
+2024-06-24,410.70001220703125,417.0,410.0,413.9800109863281,413.9800109863281,4933300
+2024-06-25,414.0,414.25,409.6199951171875,410.9700012207031,410.9700012207031,3879800
+2024-06-26,410.0199890136719,410.67999267578125,407.25,410.260009765625,410.260009765625,3334300
+2024-06-27,410.260009765625,410.260009765625,406.3399963378906,407.95001220703125,407.95001220703125,3218600
+2024-06-28,408.25,410.04998779296875,405.7900085449219,406.79998779296875,406.79998779296875,6819800
+2024-07-01,408.0899963378906,409.6700134277344,403.82000732421875,405.19000244140625,405.19000244140625,2974100
+2024-07-02,404.0199890136719,407.3900146484375,403.9200134277344,407.1000061035156,407.1000061035156,3220900
+2024-07-03,407.1600036621094,407.1600036621094,404.2200012207031,405.7699890136719,405.7699890136719,1970300
+2024-07-05,406.239990234375,411.3999938964844,405.0299987792969,411.1700134277344,411.1700134277344,5149200
+2024-07-08,411.2699890136719,413.7900085449219,408.0,409.0799865722656,409.0799865722656,3559500
+2024-07-09,409.4200134277344,413.7099914550781,408.6400146484375,410.5199890136719,410.5199890136719,2989700
+2024-07-10,410.80999755859375,413.9599914550781,409.3999938964844,413.7900085449219,413.7900085449219,3791800
+2024-07-11,413.989990234375,419.20001220703125,412.0,418.7799987792969,418.7799987792969,4065200
+2024-07-12,420.2300109863281,427.45001220703125,419.70001220703125,424.44000244140625,424.44000244140625,4834600
+2024-07-15,425.5899963378906,434.7099914550781,425.29998779296875,434.4200134277344,434.4200134277344,4594900
+2024-07-16,437.3999938964844,439.04998779296875,434.0199890136719,438.8999938964844,438.8999938964844,4293700
+2024-07-17,437.8500061035156,446.1499938964844,437.8399963378906,445.6099853515625,445.6099853515625,4776600
+2024-07-18,445.6199951171875,449.25,439.57000732421875,441.82000732421875,441.82000732421875,4638300
+2024-07-19,442.6700134277344,442.79998779296875,433.3500061035156,434.4700012207031,434.4700012207031,4158800
+2024-07-22,435.04998779296875,438.1099853515625,432.1199951171875,435.9800109863281,435.9800109863281,2995700
+2024-07-23,437.3399963378906,437.9200134277344,433.4700012207031,434.010009765625,434.010009765625,2393000
+2024-07-24,433.989990234375,435.4100036621094,430.7300109863281,432.79998779296875,432.79998779296875,3143700
+2024-07-25,431.6000061035156,439.6300048828125,431.6000061035156,433.2900085449219,433.2900085449219,3334300
+2024-07-26,435.6600036621094,439.0,434.1000061035156,437.6600036621094,437.6600036621094,2717600
+2024-07-29,438.010009765625,439.44000244140625,435.489990234375,438.30999755859375,438.30999755859375,2620000