diff --git "a/raw_data/yahoo/commodities/GLD.csv" "b/raw_data/yahoo/commodities/GLD.csv"
new file mode 100644--- /dev/null
+++ "b/raw_data/yahoo/commodities/GLD.csv"
@@ -0,0 +1,2839 @@
+date,open,high,low,close,volume
+2015-01-02,112.48999786376953,114.80000305175781,112.31999969482422,114.08000183105469,7109600
+2015-01-05,114.77999877929688,116.0,114.7300033569336,115.80000305175781,8177400
+2015-01-06,116.22000122070312,117.5,115.80000305175781,117.12000274658203,11238300
+2015-01-07,116.47000122070312,116.87999725341797,116.16999816894531,116.43000030517578,6434200
+2015-01-08,116.44999694824219,116.87000274658203,115.8499984741211,115.94000244140625,7033700
+2015-01-09,116.51000213623047,117.33999633789062,116.5,117.26000213623047,7962900
+2015-01-12,117.45999908447266,118.70999908447266,117.31999969482422,118.55999755859375,8318200
+2015-01-13,118.95999908447266,119.19000244140625,117.87000274658203,118.16000366210938,7693200
+2015-01-14,119.08000183105469,119.31999969482422,117.9000015258789,117.97000122070312,7727400
+2015-01-15,120.41000366210938,121.69999694824219,120.33999633789062,120.94000244140625,17692500
+2015-01-16,121.7300033569336,123.1500015258789,121.70999908447266,122.5199966430664,14428200
+2015-01-20,123.62999725341797,124.5999984741211,123.48999786376953,124.19999694824219,14968600
+2015-01-21,125.18000030517578,125.33999633789062,123.37000274658203,124.2300033569336,11082700
+2015-01-22,125.06999969482422,125.58000183105469,124.1500015258789,125.2300033569336,10518400
+2015-01-23,124.43000030517578,124.5,123.3499984741211,124.2300033569336,6270900
+2015-01-26,123.33000183105469,123.33999633789062,122.5199966430664,122.98999786376953,6768600
+2015-01-27,123.55999755859375,124.63999938964844,123.51000213623047,124.4000015258789,9584800
+2015-01-28,123.5199966430664,123.88999938964844,122.94000244140625,123.41999816894531,8470600
+2015-01-29,121.98999786376953,122.29000091552734,120.26000213623047,120.76000213623047,11998000
+2015-01-30,121.30000305175781,123.55000305175781,120.91999816894531,123.44999694824219,14555900
+2015-02-02,121.83999633789062,123.16000366210938,121.81999969482422,122.41999816894531,8885200
+2015-02-03,121.73999786376953,121.76000213623047,120.55999755859375,121.05000305175781,8255900
+2015-02-04,121.62999725341797,122.22000122070312,120.91999816894531,121.58000183105469,5386700
+2015-02-05,120.9800033569336,121.83000183105469,120.61000061035156,121.79000091552734,6879900
+2015-02-06,119.1500015258789,119.5199966430664,117.94999694824219,118.63999938964844,13206900
+2015-02-09,118.83000183105469,119.4000015258789,118.7699966430664,119.16999816894531,5237200
+2015-02-10,118.62999725341797,119.05999755859375,118.20999908447266,118.47000122070312,4086300
+2015-02-11,118.48999786376953,118.56999969482422,117.0,117.06999969482422,6784400
+2015-02-12,117.68000030517578,117.81999969482422,117.08999633789062,117.33999633789062,4344400
+2015-02-13,118.05000305175781,118.58000183105469,117.79000091552734,117.9800033569336,4108900
+2015-02-17,116.4000015258789,116.54000091552734,115.58000183105469,116.01000213623047,7225200
+2015-02-18,115.98999786376953,116.52999877929688,114.98999786376953,116.33999633789062,8336000
+2015-02-19,116.4000015258789,116.54000091552734,115.73999786376953,115.94000244140625,6528700
+2015-02-20,116.0999984741211,116.45999908447266,115.05000305175781,115.27999877929688,6681700
+2015-02-23,115.11000061035156,116.22000122070312,115.06999969482422,115.43000030517578,4812400
+2015-02-24,115.0,115.55000305175781,114.29000091552734,115.26000213623047,7612900
+2015-02-25,115.83000183105469,115.88999938964844,115.33000183105469,115.69999694824219,5032500
+2015-02-26,116.54000091552734,116.55000305175781,115.83000183105469,116.06999969482422,4025400
+2015-02-27,116.73999786376953,117.06999969482422,116.16000366210938,116.16000366210938,8255600
+2015-03-02,116.5,116.63999938964844,115.62000274658203,115.68000030517578,7993300
+2015-03-03,116.04000091552734,116.61000061035156,115.3499984741211,115.47000122070312,4738300
+2015-03-04,115.69999694824219,115.79000091552734,115.0199966430664,115.11000061035156,4762400
+2015-03-05,115.43000030517578,116.12000274658203,114.83999633789062,115.0,5872200
+2015-03-06,113.16999816894531,113.26000213623047,111.69999694824219,111.86000061035156,11190800
+2015-03-09,112.41999816894531,112.62000274658203,111.94999694824219,111.97000122070312,5534000
+2015-03-10,112.08999633789062,112.3499984741211,111.22000122070312,111.41999816894531,7019800
+2015-03-11,111.2300033569336,111.25,110.16000366210938,110.75,6550400
+2015-03-12,111.1500015258789,111.19999694824219,110.25,110.72000122070312,6631500
+2015-03-13,111.0999984741211,111.27999877929688,110.51000213623047,110.87999725341797,4557600
+2015-03-16,111.08999633789062,111.20999908447266,110.41999816894531,110.80999755859375,3265300
+2015-03-17,109.91999816894531,111.3499984741211,109.7699966430664,110.20999908447266,8923300
+2015-03-18,110.33000183105469,112.87000274658203,110.08999633789062,112.37000274658203,12448000
+2015-03-19,111.8499984741211,112.58000183105469,111.58000183105469,112.29000091552734,6537700
+2015-03-20,112.70999908447266,114.0,112.66999816894531,113.56999969482422,8033400
+2015-03-23,113.69999694824219,114.37000274658203,113.48999786376953,114.29000091552734,4240300
+2015-03-24,114.3499984741211,114.6500015258789,113.81999969482422,114.56999969482422,2979300
+2015-03-25,115.11000061035156,115.13999938964844,114.6500015258789,114.7300033569336,3021400
+2015-03-26,115.7300033569336,115.83999633789062,115.33999633789062,115.4800033569336,5495200
+2015-03-27,115.13999938964844,115.36000061035156,114.44999694824219,115.05999755859375,4921700
+2015-03-30,113.9000015258789,114.01000213623047,113.54000091552734,113.75,4383900
+2015-03-31,113.83999633789062,114.27999877929688,113.41000366210938,113.66000366210938,4383300
+2015-04-01,114.55999755859375,115.98999786376953,114.54000091552734,115.5999984741211,7324000
+2015-04-02,115.47000122070312,115.72000122070312,114.68000030517578,115.27999877929688,3884100
+2015-04-06,117.31999969482422,117.47000122070312,116.5199966430664,116.69000244140625,5914200
+2015-04-07,116.2699966430664,116.51000213623047,115.94000244140625,116.11000061035156,2468500
+2015-04-08,115.9800033569336,116.02999877929688,114.9000015258789,115.47000122070312,5568500
+2015-04-09,114.80000305175781,114.8499984741211,114.4800033569336,114.66999816894531,4707000
+2015-04-10,116.0,116.19000244140625,115.5,115.97000122070312,3932400
+2015-04-13,115.3499984741211,115.38999938964844,114.80000305175781,115.13999938964844,3190100
+2015-04-14,114.69000244140625,115.06999969482422,114.38999938964844,114.44000244140625,3651500
+2015-04-15,114.80000305175781,115.5999984741211,114.47000122070312,115.43000030517578,3656000
+2015-04-16,115.55000305175781,115.66000366210938,114.63999938964844,115.02999877929688,3132300
+2015-04-17,115.37999725341797,115.79000091552734,115.2300033569336,115.5999984741211,3496300
+2015-04-20,114.81999969482422,114.94999694824219,114.31999969482422,114.72000122070312,3932800
+2015-04-21,114.72000122070312,115.55999755859375,114.6500015258789,115.37999725341797,3317700
+2015-04-22,114.83000183105469,114.95999908447266,113.7699966430664,113.83000183105469,5696000
+2015-04-23,113.9000015258789,114.95999908447266,113.80999755859375,114.66000366210938,3459500
+2015-04-24,113.95999908447266,114.06999969482422,112.7699966430664,113.05000305175781,7152900
+2015-04-27,113.87000274658203,115.81999969482422,113.66999816894531,115.33000183105469,7487600
+2015-04-28,115.36000061035156,116.62000274658203,115.33999633789062,116.33000183105469,8054400
+2015-04-29,116.05999755859375,116.38999938964844,115.27999877929688,115.51000213623047,7170500
+2015-04-30,113.87999725341797,113.87999725341797,112.95999908447266,113.47000122070312,9440300
+2015-05-01,112.41999816894531,113.30999755859375,112.27999877929688,113.08000183105469,7597000
+2015-05-04,114.18000030517578,114.44000244140625,113.87999725341797,114.0999984741211,3648100
+2015-05-05,114.88999938964844,115.11000061035156,114.38999938964844,114.41999816894531,3856500
+2015-05-06,114.58999633789062,114.75,114.0199966430664,114.36000061035156,3280700
+2015-05-07,113.83999633789062,114.01000213623047,113.31999969482422,113.41999816894531,5455100
+2015-05-08,114.33999633789062,114.43000030517578,113.58999633789062,113.97000122070312,9964100
+2015-05-11,114.08999633789062,114.30999755859375,113.08000183105469,113.52999877929688,2916700
+2015-05-12,114.0999984741211,114.66999816894531,114.05999755859375,114.5,3256700
+2015-05-13,115.73999786376953,116.93000030517578,115.68000030517578,116.55000305175781,11768200
+2015-05-14,117.27999877929688,117.75,117.02999877929688,117.18000030517578,6923000
+2015-05-15,116.80000305175781,117.62999725341797,116.68000030517578,117.52999877929688,4447300
+2015-05-18,117.77999877929688,117.87999725341797,117.2699966430664,117.5199966430664,5079900
+2015-05-19,116.55000305175781,116.7300033569336,115.6500015258789,115.88999938964844,5052100
+2015-05-20,116.02999877929688,116.37999725341797,115.76000213623047,116.08000183105469,4432600
+2015-05-21,115.52999877929688,116.0,115.47000122070312,115.69000244140625,2514700
+2015-05-22,115.51000213623047,115.93000030517578,115.31999969482422,115.5999984741211,1780200
+2015-05-26,113.83999633789062,114.2300033569336,113.69999694824219,113.91000366210938,5769600
+2015-05-27,113.77999877929688,114.01000213623047,113.62999725341797,113.88999938964844,2681100
+2015-05-28,113.8499984741211,114.16000366210938,113.20999908447266,114.0199966430664,5266000
+2015-05-29,114.13999938964844,114.4800033569336,114.0,114.0999984741211,3407500
+2015-06-01,115.0199966430664,115.5,113.9000015258789,114.0,8254000
+2015-06-02,114.36000061035156,114.6500015258789,114.16999816894531,114.45999908447266,3988600
+2015-06-03,114.12999725341797,114.37000274658203,113.08000183105469,113.63999938964844,4885200
+2015-06-04,112.9800033569336,113.1500015258789,112.4800033569336,112.83999633789062,5566600
+2015-06-05,111.5999984741211,112.38999938964844,111.56999969482422,112.23999786376953,5561300
+2015-06-08,112.38999938964844,112.66000366210938,112.12999725341797,112.56999969482422,3122100
+2015-06-09,113.1500015258789,113.2300033569336,112.70999908447266,112.81999969482422,3529900
+2015-06-10,114.13999938964844,114.13999938964844,113.69000244140625,113.77999877929688,5452900
+2015-06-11,113.2699966430664,113.41000366210938,112.91999816894531,113.26000213623047,4434700
+2015-06-12,113.05999755859375,113.5,112.95999908447266,113.2300033569336,2998500
+2015-06-15,113.27999877929688,114.1500015258789,113.20999908447266,113.7300033569336,5055100
+2015-06-16,113.08000183105469,113.44999694824219,112.79000091552734,113.31999969482422,4033300
+2015-06-17,113.06999969482422,114.04000091552734,112.62999725341797,113.8499984741211,6456000
+2015-06-18,115.19000244140625,115.61000061035156,114.88999938964844,115.31999969482422,8041300
+2015-06-19,115.33999633789062,115.45999908447266,114.94999694824219,115.12000274658203,4611600
+2015-06-22,113.79000091552734,113.94000244140625,113.33999633789062,113.63999938964844,5763700
+2015-06-23,112.95999908447266,113.16999816894531,112.79000091552734,112.88999938964844,4522800
+2015-06-24,112.4800033569336,112.73999786376953,112.30999755859375,112.58999633789062,2975500
+2015-06-25,112.43000030517578,112.70999908447266,112.31999969482422,112.44000244140625,2904700
+2015-06-26,112.19999694824219,112.68000030517578,112.12999725341797,112.55999755859375,4392600
+2015-06-29,112.80999755859375,113.2300033569336,112.52999877929688,113.06999969482422,5820200
+2015-06-30,112.23999786376953,113.05000305175781,111.83999633789062,112.37000274658203,7897000
+2015-07-01,112.12000274658203,112.51000213623047,111.94000244140625,111.9800033569336,4409000
+2015-07-02,111.66000366210938,111.83999633789062,111.41000366210938,111.76000213623047,3838600
+2015-07-06,111.70999908447266,112.58000183105469,111.62999725341797,112.05999755859375,4259800
+2015-07-07,111.08000183105469,111.13999938964844,110.05000305175781,110.76000213623047,9073400
+2015-07-08,111.37999725341797,111.6500015258789,111.08000183105469,111.08999633789062,5694900
+2015-07-09,111.80000305175781,111.93000030517578,111.1500015258789,111.36000061035156,3802900
+2015-07-10,111.18000030517578,111.70999908447266,111.02999877929688,111.48999786376953,3594900
+2015-07-13,110.43000030517578,111.13999938964844,110.36000061035156,110.98999786376953,4279300
+2015-07-14,111.0,111.08000183105469,110.62999725341797,110.73999786376953,2601000
+2015-07-15,110.0,110.19000244140625,109.58000183105469,110.16000366210938,9286200
+2015-07-16,109.66999816894531,110.01000213623047,109.5999984741211,109.76000213623047,4629700
+2015-07-17,109.11000061035156,109.16000366210938,108.4000015258789,108.6500015258789,14858300
+2015-07-20,106.5999984741211,106.6500015258789,105.62000274658203,105.69999694824219,15751700
+2015-07-21,105.80999755859375,106.31999969482422,105.25,105.37000274658203,10519800
+2015-07-22,104.38999938964844,105.08999633789062,104.18000030517578,104.80000305175781,8349200
+2015-07-23,104.9800033569336,105.30000305175781,104.19999694824219,104.33000183105469,5779300
+2015-07-24,103.61000061035156,105.58999633789062,103.43000030517578,105.3499984741211,11572700
+2015-07-27,104.94000244140625,105.68000030517578,104.66000366210938,104.86000061035156,10690100
+2015-07-28,105.08999633789062,105.33000183105469,104.83000183105469,105.0199966430664,5549200
+2015-07-29,104.93000030517578,105.62999725341797,104.48999786376953,105.16999816894531,5616900
+2015-07-30,104.02999877929688,104.97000122070312,103.86000061035156,104.2699966430664,6652000
+2015-07-31,105.41000366210938,105.75,104.69000244140625,104.93000030517578,6689200
+2015-08-03,104.58999633789062,104.81999969482422,104.05000305175781,104.0999984741211,3528600
+2015-08-04,104.55999755859375,104.75,103.94999694824219,104.30999755859375,3241000
+2015-08-05,104.41999816894531,104.5,103.77999877929688,103.93000030517578,5041000
+2015-08-06,104.1500015258789,104.86000061035156,104.13999938964844,104.38999938964844,3908100
+2015-08-07,104.55999755859375,105.37999725341797,104.55000305175781,104.6500015258789,4400900
+2015-08-10,105.02999877929688,106.2699966430664,104.91999816894531,105.72000122070312,5892600
+2015-08-11,106.48999786376953,106.62999725341797,105.7699966430664,106.26000213623047,4060900
+2015-08-12,106.98999786376953,107.91000366210938,106.93000030517578,107.75,10022500
+2015-08-13,106.94999694824219,107.18000030517578,106.70999908447266,106.86000061035156,4761700
+2015-08-14,107.06999969482422,107.41000366210938,106.54000091552734,106.8499984741211,3509200
+2015-08-17,107.37000274658203,107.51000213623047,107.0,107.12999725341797,5769100
+2015-08-18,106.66999816894531,107.33000183105469,106.30999755859375,107.11000061035156,4121800
+2015-08-19,107.62999725341797,108.66999816894531,107.62999725341797,108.55000305175781,7035100
+2015-08-20,109.80999755859375,110.61000061035156,109.69999694824219,110.44000244140625,12549000
+2015-08-21,110.93000030517578,111.33000183105469,110.12000274658203,111.12999725341797,13917600
+2015-08-24,111.54000091552734,112.12000274658203,109.7699966430664,110.52999877929688,18388700
+2015-08-25,110.01000213623047,110.05000305175781,108.72000122070312,109.16000366210938,9974200
+2015-08-26,107.72000122070312,108.05999755859375,107.08000183105469,107.66999816894531,10856600
+2015-08-27,107.33000183105469,108.04000091552734,107.11000061035156,107.7300033569336,8102100
+2015-08-28,108.16999816894531,109.30000305175781,108.12000274658203,108.69999694824219,7558900
+2015-08-31,108.19000244140625,108.91999816894531,108.02999877929688,108.81999969482422,4532100
+2015-09-01,109.62999725341797,109.7699966430664,108.94000244140625,109.19999694824219,7077800
+2015-09-02,109.01000213623047,109.33999633789062,108.45999908447266,108.62000274658203,4115700
+2015-09-03,107.7699966430664,108.31999969482422,107.55999755859375,107.83999633789062,3913100
+2015-09-04,107.13999938964844,107.55999755859375,107.06999969482422,107.48999786376953,4025000
+2015-09-08,107.5999984741211,107.94000244140625,107.30999755859375,107.5199966430664,5982100
+2015-09-09,106.63999938964844,106.70999908447266,105.4800033569336,106.12999725341797,8855100
+2015-09-10,106.61000061035156,106.69999694824219,106.18000030517578,106.37999725341797,6204000
+2015-09-11,105.6500015258789,106.19999694824219,105.2699966430664,106.16000366210938,4023900
+2015-09-14,105.86000061035156,106.38999938964844,105.77999877929688,106.22000122070312,2350800
+2015-09-15,105.83000183105469,106.05999755859375,105.68000030517578,105.9000015258789,2905000
+2015-09-16,106.5999984741211,107.70999908447266,106.55999755859375,107.30999755859375,5315600
+2015-09-17,107.06999969482422,108.58000183105469,106.95999908447266,108.41000366210938,8403800
+2015-09-18,109.0999984741211,109.37999725341797,108.81999969482422,109.20999908447266,6794300
+2015-09-21,108.48999786376953,108.66000366210938,108.33000183105469,108.52999877929688,4104800
+2015-09-22,107.58000183105469,107.95999908447266,107.44000244140625,107.79000091552734,5483300
+2015-09-23,108.54000091552734,108.63999938964844,108.19999694824219,108.22000122070312,2744200
+2015-09-24,109.66999816894531,110.81999969482422,109.62999725341797,110.48999786376953,11024300
+2015-09-25,109.87000274658203,110.02999877929688,109.55000305175781,109.80999755859375,5209500
+2015-09-28,108.37000274658203,108.91000366210938,108.2699966430664,108.41999816894531,3809600
+2015-09-29,108.23999786376953,108.69000244140625,107.87999725341797,107.9800033569336,4043600
+2015-09-30,106.77999877929688,107.08000183105469,106.47000122070312,106.86000061035156,7405600
+2015-10-01,106.9800033569336,107.20999908447266,106.62999725341797,106.7300033569336,4278600
+2015-10-02,108.54000091552734,109.31999969482422,108.54000091552734,108.98999786376953,7730600
+2015-10-05,109.13999938964844,109.37999725341797,108.45999908447266,108.7699966430664,5490200
+2015-10-06,109.80000305175781,110.26000213623047,109.62999725341797,109.86000061035156,7513900
+2015-10-07,109.75,110.13999938964844,109.33999633789062,109.69999694824219,5355500
+2015-10-08,109.16000366210938,110.2699966430664,109.05999755859375,109.13999938964844,5038200
+2015-10-09,110.54000091552734,111.05000305175781,110.2300033569336,110.87000274658203,7907300
+2015-10-12,111.66999816894531,111.7300033569336,111.01000213623047,111.30999755859375,6257900
+2015-10-13,111.36000061035156,111.87000274658203,111.27999877929688,111.86000061035156,5149600
+2015-10-14,112.62999725341797,113.94999694824219,112.30000305175781,113.80999755859375,10207800
+2015-10-15,113.19999694824219,113.98999786376953,112.94000244140625,113.29000091552734,14083900
+2015-10-16,113.23999786376953,113.44000244140625,112.43000030517578,112.48999786376953,7328000
+2015-10-19,112.63999938964844,112.69000244140625,111.88999938964844,112.0199966430664,3959400
+2015-10-20,112.37999725341797,113.08999633789062,112.37999725341797,112.7300033569336,4903200
+2015-10-21,112.37000274658203,112.37000274658203,111.41000366210938,111.7300033569336,3908800
+2015-10-22,111.5199966430664,112.20999908447266,111.43000030517578,111.69000244140625,3436400
+2015-10-23,111.80999755859375,111.83999633789062,110.95999908447266,111.5,4868400
+2015-10-26,111.7300033569336,111.9800033569336,111.33000183105469,111.43000030517578,2573500
+2015-10-27,111.30999755859375,111.80999755859375,111.29000091552734,111.68000030517578,2646100
+2015-10-28,112.68000030517578,113.25,110.30999755859375,110.77999877929688,8201200
+2015-10-29,110.2300033569336,110.5999984741211,109.66000366210938,109.72000122070312,5150800
+2015-10-30,109.5,109.58000183105469,109.05999755859375,109.30000305175781,5543200
+2015-11-02,108.63999938964844,108.83999633789062,108.45999908447266,108.58999633789062,5843300
+2015-11-03,107.79000091552734,107.80999755859375,106.68000030517578,106.9800033569336,7145300
+2015-11-04,107.0199966430664,107.08999633789062,105.91999816894531,105.97000122070312,7617800
+2015-11-05,106.01000213623047,106.0999984741211,105.58000183105469,105.63999938964844,5931100
+2015-11-06,104.16999816894531,104.41999816894531,104.0199966430664,104.0999984741211,8831900
+2015-11-09,104.29000091552734,104.58000183105469,104.19000244140625,104.4000015258789,4129200
+2015-11-10,104.08999633789062,104.6500015258789,103.87000274658203,104.18000030517578,4450800
+2015-11-11,104.08999633789062,104.2300033569336,103.77999877929688,103.83000183105469,3527600
+2015-11-12,103.08999633789062,104.31999969482422,103.04000091552734,103.8499984741211,6300500
+2015-11-13,103.54000091552734,103.73999786376953,103.44999694824219,103.55999755859375,3224200
+2015-11-16,103.9800033569336,104.02999877929688,103.5199966430664,103.70999908447266,2951200
+2015-11-17,103.37999725341797,103.4000015258789,101.9800033569336,102.33999633789062,8593100
+2015-11-18,102.38999938964844,102.94999694824219,102.04000091552734,102.43000030517578,5043800
+2015-11-19,103.06999969482422,104.08999633789062,103.06999969482422,103.55999755859375,5087600
+2015-11-20,103.58000183105469,103.66000366210938,102.97000122070312,103.08999633789062,5971600
+2015-11-23,102.4800033569336,102.75,102.16000366210938,102.26000213623047,4042500
+2015-11-24,103.12000274658203,103.25,102.69000244140625,102.94000244140625,3479600
+2015-11-25,102.47000122070312,102.69000244140625,102.20999908447266,102.45999908447266,2931300
+2015-11-27,101.01000213623047,101.62000274658203,100.98999786376953,101.25,4993600
+2015-11-30,101.52999877929688,102.37999725341797,101.5199966430664,101.91999816894531,6773000
+2015-12-01,102.30000305175781,102.43000030517578,101.80999755859375,102.27999877929688,4645900
+2015-12-02,101.3499984741211,101.3499984741211,100.52999877929688,100.69000244140625,10223500
+2015-12-03,101.2300033569336,101.97000122070312,100.8499984741211,101.76000213623047,6499900
+2015-12-04,102.73999786376953,104.20999908447266,102.6500015258789,104.0199966430664,10670200
+2015-12-07,103.31999969482422,103.37000274658203,102.5,102.66999816894531,4393500
+2015-12-08,103.12999725341797,103.26000213623047,102.52999877929688,102.83999633789062,3412300
+2015-12-09,103.62999725341797,103.66000366210938,102.31999969482422,102.63999938964844,6026300
+2015-12-10,102.51000213623047,102.83000183105469,102.33999633789062,102.55000305175781,3853500
+2015-12-11,101.91000366210938,103.31999969482422,101.8499984741211,103.11000061035156,6798400
+2015-12-14,102.58000183105469,102.72000122070312,101.73999786376953,101.79000091552734,5563800
+2015-12-15,101.70999908447266,102.05999755859375,101.41000366210938,101.5199966430664,6831100
+2015-12-16,102.58999633789062,103.19999694824219,101.66000366210938,102.75,8292200
+2015-12-17,100.91999816894531,100.98999786376953,100.2300033569336,100.5,10156200
+2015-12-18,101.3499984741211,102.52999877929688,101.30000305175781,102.04000091552734,8345900
+2015-12-21,102.94999694824219,103.5199966430664,102.83000183105469,103.1500015258789,6378900
+2015-12-22,103.08999633789062,103.19999694824219,102.55999755859375,102.61000061035156,4123500
+2015-12-23,102.4000015258789,102.58999633789062,102.20999908447266,102.30999755859375,2821400
+2015-12-24,102.81999969482422,103.05000305175781,102.7699966430664,103.05000305175781,1710200
+2015-12-28,102.4800033569336,102.5999984741211,102.02999877929688,102.2699966430664,3356200
+2015-12-29,102.5199966430664,102.58000183105469,102.11000061035156,102.19999694824219,2832200
+2015-12-30,101.47000122070312,101.5999984741211,101.3499984741211,101.41999816894531,3745000
+2015-12-31,101.4800033569336,101.72000122070312,101.30999755859375,101.45999908447266,3823600
+2016-01-04,103.12999725341797,103.66999816894531,102.48999786376953,102.88999938964844,6440000
+2016-01-05,103.12999725341797,103.45999908447266,102.93000030517578,103.18000030517578,3500300
+2016-01-06,104.37000274658203,104.80000305175781,103.93000030517578,104.66999816894531,9316600
+2016-01-07,105.83000183105469,106.23999786376953,105.19000244140625,106.1500015258789,11730400
+2016-01-08,105.4800033569336,105.80000305175781,105.04000091552734,105.68000030517578,7678200
+2016-01-11,105.47000122070312,105.56999969482422,104.70999908447266,104.73999786376953,6272400
+2016-01-12,104.08999633789062,104.58999633789062,103.6500015258789,104.20999908447266,5540200
+2016-01-13,103.88999938964844,104.81999969482422,103.77999877929688,104.72000122070312,7324200
+2016-01-14,103.75,104.18000030517578,102.5,103.0199966430664,9989100
+2016-01-15,104.91999816894531,104.95999908447266,103.97000122070312,104.08000183105469,10052700
+2016-01-19,104.05999755859375,104.44999694824219,103.6500015258789,103.9800033569336,4588400
+2016-01-20,105.16999816894531,106.16000366210938,104.94000244140625,105.37000274658203,10120900
+2016-01-21,104.98999786376953,105.48999786376953,104.5199966430664,105.48999786376953,5425000
+2016-01-22,104.93000030517578,105.51000213623047,104.76000213623047,105.0,4185300
+2016-01-25,105.76000213623047,106.08999633789062,105.5999984741211,106.08000183105469,6819400
+2016-01-26,106.31999969482422,107.43000030517578,106.26000213623047,107.29000091552734,8443400
+2016-01-27,106.86000061035156,107.93000030517578,106.6500015258789,107.69000244140625,8273400
+2016-01-28,106.55000305175781,106.86000061035156,106.4800033569336,106.54000091552734,5914200
+2016-01-29,106.61000061035156,107.0,106.26000213623047,106.94999694824219,8098700
+2016-02-01,107.54000091552734,108.1500015258789,107.52999877929688,108.05000305175781,10471800
+2016-02-02,107.91999816894531,108.18000030517578,107.3499984741211,108.08999633789062,6656000
+2016-02-03,107.91000366210938,109.58000183105469,107.9000015258789,109.25,15785200
+2016-02-04,110.44999694824219,110.69999694824219,109.91999816894531,110.56999969482422,13213700
+2016-02-05,109.79000091552734,112.3499984741211,109.58000183105469,112.31999969482422,14777300
+2016-02-08,113.66999816894531,114.87000274658203,113.38999938964844,113.83000183105469,28341200
+2016-02-09,114.43000030517578,114.69000244140625,113.55000305175781,113.58000183105469,18156700
+2016-02-10,113.91999816894531,114.5199966430664,112.9800033569336,114.45999908447266,13311100
+2016-02-11,118.58999633789062,120.83999633789062,117.7699966430664,119.05999755859375,49139000
+2016-02-12,118.12000274658203,118.73999786376953,117.87999725341797,118.36000061035156,16981200
+2016-02-16,116.0,116.30999755859375,114.73999786376953,114.7699966430664,14601700
+2016-02-17,115.47000122070312,116.06999969482422,114.88999938964844,115.4800033569336,10582400
+2016-02-18,115.30000305175781,118.5999984741211,115.29000091552734,118.29000091552734,13586500
+2016-02-19,117.26000213623047,117.97000122070312,117.0999984741211,117.58000183105469,15192000
+2016-02-22,115.44000244140625,116.19000244140625,115.41000366210938,115.48999786376953,10677800
+2016-02-23,116.68000030517578,117.41999816894531,116.5199966430664,117.22000122070312,9033400
+2016-02-24,119.0,119.86000061035156,117.3499984741211,117.61000061035156,17938800
+2016-02-25,117.62000274658203,118.91000366210938,117.54000091552734,117.91999816894531,12500300
+2016-02-26,117.43000030517578,117.72000122070312,115.86000061035156,117.11000061035156,12505100
+2016-02-29,117.58999633789062,118.69999694824219,117.52999877929688,118.63999938964844,11517500
+2016-03-01,118.73999786376953,119.11000061035156,117.33999633789062,117.7699966430664,14139300
+2016-03-02,118.33999633789062,118.97000122070312,118.06999969482422,118.68000030517578,8903000
+2016-03-03,118.86000061035156,121.30000305175781,118.80999755859375,120.7300033569336,18724100
+2016-03-04,121.12999725341797,122.37000274658203,120.22000122070312,120.54000091552734,16261100
+2016-03-07,121.18000030517578,121.58000183105469,120.41000366210938,121.13999938964844,9358600
+2016-03-08,121.79000091552734,121.87999725341797,120.47000122070312,120.58000183105469,11531000
+2016-03-09,119.19999694824219,120.38999938964844,118.83999633789062,119.58000183105469,8672900
+2016-03-10,120.5,121.76000213623047,120.41999816894531,121.5,18104900
+2016-03-11,121.19000244140625,121.38999938964844,119.36000061035156,119.41000366210938,10812300
+2016-03-14,120.2699966430664,120.30999755859375,117.5,117.87000274658203,14236200
+2016-03-15,117.77999877929688,118.04000091552734,117.36000061035156,117.95999908447266,9941800
+2016-03-16,117.41999816894531,120.76000213623047,117.33999633789062,120.58999633789062,17334000
+2016-03-17,121.16000366210938,121.18000030517578,120.02999877929688,120.12999725341797,9914300
+2016-03-18,119.58999633789062,120.33999633789062,119.51000213623047,119.80000305175781,16965900
+2016-03-21,119.0,119.33000183105469,118.7300033569336,118.95999908447266,7240600
+2016-03-22,119.7300033569336,120.16000366210938,118.95999908447266,119.30999755859375,6786800
+2016-03-23,116.73999786376953,117.12000274658203,116.16000366210938,116.61000061035156,15993700
+2016-03-24,116.7699966430664,116.94000244140625,116.30000305175781,116.33000183105469,6280900
+2016-03-28,116.7300033569336,116.91000366210938,116.2699966430664,116.5999984741211,3879100
+2016-03-29,117.36000061035156,118.80999755859375,116.80000305175781,118.76000213623047,14472400
+2016-03-30,117.87999725341797,118.19999694824219,116.91000366210938,117.0999984741211,10769100
+2016-03-31,118.16000366210938,118.38999938964844,117.5999984741211,117.63999938964844,9348200
+2016-04-01,116.08000183105469,116.9800033569336,115.55000305175781,116.93000030517578,10405400
+2016-04-04,116.66999816894531,116.7300033569336,116.06999969482422,116.1500015258789,7643700
+2016-04-05,117.76000213623047,117.93000030517578,117.1500015258789,117.66000366210938,8865900
+2016-04-06,116.69999694824219,117.38999938964844,116.26000213623047,116.94000244140625,7549400
+2016-04-07,118.6500015258789,118.8499984741211,115.0,118.61000061035156,11900500
+2016-04-08,118.06999969482422,118.7699966430664,117.9800033569336,118.43000030517578,9078900
+2016-04-11,119.47000122070312,120.30000305175781,119.41999816894531,120.02999877929688,9846000
+2016-04-12,120.2300033569336,120.3499984741211,119.55000305175781,120.05000305175781,9689500
+2016-04-13,119.37000274658203,119.43000030517578,118.55999755859375,118.7699966430664,8841500
+2016-04-14,118.08999633789062,118.19000244140625,116.94999694824219,117.11000061035156,13165800
+2016-04-15,117.33000183105469,118.12000274658203,117.19000244140625,117.91999816894531,7838100
+2016-04-18,118.52999877929688,118.55999755859375,117.62999725341797,117.73999786376953,5809800
+2016-04-19,119.87000274658203,120.08999633789062,119.37000274658203,119.58000183105469,21031500
+2016-04-20,119.66999816894531,120.08000183105469,118.72000122070312,118.97000122070312,10233200
+2016-04-21,120.41999816894531,120.55000305175781,119.12999725341797,119.41999816894531,14612800
+2016-04-22,118.70999908447266,119.0199966430664,117.27999877929688,117.88999938964844,10047000
+2016-04-25,118.13999938964844,118.70999908447266,118.11000061035156,118.2300033569336,4369400
+2016-04-26,118.79000091552734,118.88999938964844,118.44999694824219,118.69999694824219,9906800
+2016-04-27,118.97000122070312,119.69999694824219,118.43000030517578,119.04000091552734,7976400
+2016-04-28,119.91999816894531,121.41999816894531,119.7300033569336,121.29000091552734,15133600
+2016-04-29,122.43000030517578,123.93000030517578,122.33999633789062,123.6500015258789,19043900
+2016-05-02,123.77999877929688,123.95999908447266,123.05000305175781,123.23999786376953,12137500
+2016-05-03,123.7300033569336,123.81999969482422,122.51000213623047,122.95999908447266,9063600
+2016-05-04,122.8499984741211,123.2300033569336,121.51000213623047,122.20999908447266,9398200
+2016-05-05,122.62999725341797,122.7300033569336,121.25,122.06999969482422,8846900
+2016-05-06,122.83000183105469,123.80999755859375,122.58999633789062,123.18000030517578,11366800
+2016-05-09,121.19999694824219,121.29000091552734,120.58999633789062,120.6500015258789,9236200
+2016-05-10,120.73999786376953,121.37999725341797,120.08000183105469,120.9800033569336,9845000
+2016-05-11,121.8499984741211,122.16000366210938,121.37999725341797,122.12000274658203,7590100
+2016-05-12,122.0199966430664,122.38999938964844,121.0,121.16000366210938,7447100
+2016-05-13,121.08999633789062,121.86000061035156,120.66000366210938,121.70999908447266,7672800
+2016-05-16,122.93000030517578,122.97000122070312,121.37999725341797,121.80000305175781,7103000
+2016-05-17,121.58000183105469,122.5199966430664,121.4800033569336,122.22000122070312,8619800
+2016-05-18,121.22000122070312,121.91999816894531,119.87999725341797,120.0999984741211,13381700
+2016-05-19,119.0,119.9800033569336,118.91999816894531,119.87000274658203,14339700
+2016-05-20,120.19000244140625,120.31999969482422,119.30999755859375,119.70999908447266,10379400
+2016-05-23,118.86000061035156,119.5999984741211,118.75,119.37000274658203,8628200
+2016-05-24,118.16999816894531,118.2300033569336,117.25,117.30000305175781,12772000
+2016-05-25,116.58999633789062,117.05999755859375,116.31999969482422,116.9800033569336,10487300
+2016-05-26,117.56999969482422,117.62999725341797,116.38999938964844,116.58000183105469,5893500
+2016-05-27,116.2699966430664,116.36000061035156,115.29000091552734,115.62000274658203,8686700
+2016-05-31,115.76000213623047,116.4000015258789,115.5,116.05999755859375,8187600
+2016-06-01,115.97000122070312,116.13999938964844,115.19999694824219,115.94000244140625,8399600
+2016-06-02,115.77999877929688,115.97000122070312,115.58000183105469,115.66999816894531,4591600
+2016-06-03,118.25,118.88999938964844,118.2300033569336,118.87999725341797,14605100
+2016-06-06,118.88999938964844,119.16999816894531,118.45999908447266,118.91999816894531,9887900
+2016-06-07,118.5,119.0199966430664,118.41000366210938,118.81999969482422,4602900
+2016-06-08,120.30000305175781,120.77999877929688,120.2300033569336,120.58000183105469,11661700
+2016-06-09,120.61000061035156,121.4800033569336,120.55000305175781,121.25,12174000
+2016-06-10,121.55000305175781,122.0999984741211,121.18000030517578,121.73999786376953,13940000
+2016-06-13,122.80000305175781,122.83000183105469,122.02999877929688,122.63999938964844,12594200
+2016-06-14,123.0,123.05999755859375,122.30000305175781,122.7699966430664,11651700
+2016-06-15,122.5199966430664,123.87000274658203,122.37999725341797,123.68000030517578,15053000
+2016-06-16,125.16999816894531,125.66999816894531,122.2300033569336,122.37999725341797,26635000
+2016-06-17,123.26000213623047,124.0999984741211,122.69000244140625,123.94999694824219,15573800
+2016-06-20,122.26000213623047,123.33000183105469,122.12999725341797,123.20999908447266,11866200
+2016-06-21,121.6500015258789,121.86000061035156,120.7699966430664,120.83999633789062,14585600
+2016-06-22,120.83000183105469,121.25,120.68000030517578,120.9000015258789,7861000
+2016-06-23,120.48999786376953,121.02999877929688,120.05999755859375,120.11000061035156,10704900
+2016-06-24,126.62000274658203,126.81999969482422,125.0,126.0,35782900
+2016-06-27,126.44000244140625,127.05000305175781,125.83000183105469,126.68000030517578,21228800
+2016-06-28,125.55999755859375,126.0199966430664,125.05999755859375,125.31999969482422,16001500
+2016-06-29,125.91000366210938,126.80999755859375,125.69999694824219,125.83999633789062,12218400
+2016-06-30,125.94999694824219,126.5199966430664,125.5,126.47000122070312,15981600
+2016-07-01,127.66000366210938,128.4199981689453,127.44000244140625,128.41000366210938,14940700
+2016-07-05,128.8000030517578,129.58999633789062,128.1699981689453,129.47000122070312,19026200
+2016-07-06,130.5,131.14999389648438,129.82000732421875,130.22999572753906,17376700
+2016-07-07,129.82000732421875,130.1199951171875,128.97999572753906,129.74000549316406,16508500
+2016-07-08,129.85000610351562,130.52000427246094,128.97000122070312,130.52000427246094,17634200
+2016-07-11,129.49000549316406,129.89999389648438,129.16000366210938,129.2899932861328,10855600
+2016-07-12,128.52000427246094,128.5399932861328,126.98999786376953,127.1500015258789,26459600
+2016-07-13,128.0,128.42999267578125,127.61000061035156,128.32000732421875,7377700
+2016-07-14,126.30999755859375,127.37000274658203,126.02999877929688,127.33000183105469,12132400
+2016-07-15,126.37999725341797,127.19000244140625,126.33000183105469,126.83999633789062,13892100
+2016-07-18,127.0199966430664,127.5,126.62999725341797,127.04000091552734,8489700
+2016-07-19,126.94999694824219,127.3499984741211,126.81999969482422,127.20999908447266,5170700
+2016-07-20,125.5,126.12000274658203,125.30999755859375,125.38999938964844,11777700
+2016-07-21,125.66000366210938,127.37000274658203,125.5999984741211,127.30000305175781,9399200
+2016-07-22,126.43000030517578,126.5199966430664,126.01000213623047,126.3499984741211,7716000
+2016-07-25,125.52999877929688,126.20999908447266,125.11000061035156,125.47000122070312,13139400
+2016-07-26,126.08999633789062,126.13999938964844,125.75,126.0,7613200
+2016-07-27,126.79000091552734,128.1199951171875,126.04000091552734,128.02999877929688,17066400
+2016-07-28,128.08999633789062,128.1999969482422,127.20999908447266,127.66000366210938,9261800
+2016-07-29,128.4199981689453,129.41000366210938,127.87999725341797,128.97999572753906,13708200
+2016-08-01,128.57000732421875,129.33999633789062,128.55999755859375,129.22000122070312,7109900
+2016-08-02,130.0399932861328,130.5500030517578,129.94000244140625,130.27000427246094,7652800
+2016-08-03,129.9499969482422,129.9600067138672,129.27000427246094,129.64999389648438,5010700
+2016-08-04,130.00999450683594,130.27999877929688,129.82000732421875,129.8699951171875,4908100
+2016-08-05,128.4600067138672,128.5500030517578,127.38999938964844,127.55000305175781,16205100
+2016-08-08,127.29000091552734,127.69999694824219,127.2699966430664,127.44000244140625,6773800
+2016-08-09,127.94000244140625,128.13999938964844,127.75,127.95999908447266,7500400
+2016-08-10,129.1199951171875,129.1999969482422,128.14999389648438,128.55999755859375,6196200
+2016-08-11,128.61000061035156,129.19000244140625,127.4800033569336,127.66999816894531,9763800
+2016-08-12,127.66999816894531,129.25999450683594,127.19999694824219,127.4000015258789,15395800
+2016-08-15,127.62000274658203,128.25,127.5999984741211,127.83999633789062,4530800
+2016-08-16,128.1199951171875,129.0399932861328,128.0,128.47000122070312,8678100
+2016-08-17,128.1699981689453,128.99000549316406,127.45999908447266,128.5,12034800
+2016-08-18,128.88999938964844,129.1699981689453,128.5800018310547,129.11000061035156,9500600
+2016-08-19,128.0800018310547,128.6699981689453,127.86000061035156,127.97000122070312,10660100
+2016-08-22,127.62999725341797,127.91999816894531,127.44999694824219,127.77999877929688,8627200
+2016-08-23,128.13999938964844,128.22000122070312,127.61000061035156,127.76000213623047,9038500
+2016-08-24,126.91999816894531,126.97000122070312,126.30000305175781,126.33999633789062,13539700
+2016-08-25,125.9800033569336,126.30999755859375,125.95999908447266,126.2300033569336,5926300
+2016-08-26,126.87999725341797,128.11000061035156,125.81999969482422,126.05000305175781,17967700
+2016-08-29,126.0,126.4800033569336,125.93000030517578,126.30000305175781,5562400
+2016-08-30,125.7300033569336,125.94999694824219,124.87999725341797,125.02999877929688,9877000
+2016-08-31,124.7300033569336,125.11000061035156,124.63999938964844,124.77999877929688,13324100
+2016-09-01,124.66999816894531,125.51000213623047,124.55000305175781,125.29000091552734,12877700
+2016-09-02,126.29000091552734,126.56999969482422,125.58000183105469,126.56999969482422,11318600
+2016-09-06,127.4000015258789,129.0800018310547,127.2699966430664,128.7100067138672,15115300
+2016-09-07,128.7899932861328,128.86000061035156,128.1199951171875,128.27000427246094,8859800
+2016-09-08,128.16000366210938,128.52000427246094,127.4000015258789,127.58999633789062,10561800
+2016-09-09,127.23999786376953,127.51000213623047,126.69999694824219,126.75,12485600
+2016-09-12,126.30999755859375,126.91999816894531,125.97000122070312,126.58999633789062,11140300
+2016-09-13,126.47000122070312,126.5999984741211,125.52999877929688,125.75,8866400
+2016-09-14,126.0999984741211,126.54000091552734,126.02999877929688,126.18000030517578,5820700
+2016-09-15,125.7300033569336,126.0999984741211,124.91000366210938,125.37000274658203,12790400
+2016-09-16,124.80999755859375,125.25,124.66999816894531,125.05999755859375,18995100
+2016-09-19,125.61000061035156,125.62000274658203,125.25,125.31999969482422,4959600
+2016-09-20,125.30999755859375,125.58999633789062,125.16999816894531,125.44000244140625,5672000
+2016-09-21,126.33000183105469,127.41999816894531,125.95999908447266,127.2699966430664,13646400
+2016-09-22,127.56999969482422,128.1999969482422,127.5,127.56999969482422,15188000
+2016-09-23,127.5999984741211,127.86000061035156,127.43000030517578,127.6500015258789,7702300
+2016-09-26,127.95999908447266,128.0399932861328,127.41999816894531,127.55000305175781,5842700
+2016-09-27,126.86000061035156,126.9000015258789,126.33999633789062,126.62000274658203,6220700
+2016-09-28,126.25,126.4000015258789,125.7300033569336,126.22000122070312,6757700
+2016-09-29,125.83999633789062,126.33999633789062,125.54000091552734,126.06999969482422,7448400
+2016-09-30,126.5199966430664,126.55000305175781,125.23999786376953,125.63999938964844,11204300
+2016-10-03,125.31999969482422,125.45999908447266,124.9000015258789,125.31999969482422,9044100
+2016-10-04,123.16000366210938,123.18000030517578,120.86000061035156,120.97000122070312,24372700
+2016-10-05,121.33000183105469,121.58999633789062,120.4000015258789,120.77999877929688,14718100
+2016-10-06,119.69000244140625,119.9800033569336,119.23999786376953,119.66000366210938,17917700
+2016-10-07,120.48999786376953,120.58000183105469,118.41999816894531,119.73999786376953,17907300
+2016-10-10,119.73999786376953,120.41999816894531,119.73999786376953,120.16000366210938,4514400
+2016-10-11,119.91999816894531,120.16000366210938,119.52999877929688,119.55000305175781,6065300
+2016-10-12,119.72000122070312,120.06999969482422,119.29000091552734,119.73999786376953,4848600
+2016-10-13,120.0,120.41999816894531,119.80000305175781,120.02999877929688,7184600
+2016-10-14,119.37000274658203,120.16000366210938,119.29000091552734,119.36000061035156,6577300
+2016-10-17,119.69999694824219,119.91999816894531,119.58000183105469,119.68000030517578,4777900
+2016-10-18,120.08000183105469,120.63999938964844,119.81999969482422,120.41999816894531,4919700
+2016-10-19,121.12999725341797,121.45999908447266,120.88999938964844,121.11000061035156,6019800
+2016-10-20,121.38999938964844,121.58999633789062,120.62999725341797,120.73999786376953,6496700
+2016-10-21,120.9000015258789,120.93000030517578,120.55000305175781,120.83000183105469,6707800
+2016-10-24,121.27999877929688,121.30000305175781,120.16000366210938,120.55999755859375,5481100
+2016-10-25,120.88999938964844,121.76000213623047,120.86000061035156,121.47000122070312,6141100
+2016-10-26,121.37000274658203,121.52999877929688,120.61000061035156,120.79000091552734,3905900
+2016-10-27,121.11000061035156,121.18000030517578,120.75,121.01000213623047,4336000
+2016-10-28,121.19999694824219,122.4800033569336,120.80999755859375,121.58000183105469,11639900
+2016-10-31,121.51000213623047,122.0,121.2300033569336,121.94000244140625,7722100
+2016-11-01,122.80000305175781,123.20999908447266,122.56999969482422,122.7300033569336,13384300
+2016-11-02,123.76000213623047,124.76000213623047,123.55999755859375,123.63999938964844,15692400
+2016-11-03,123.36000061035156,124.33000183105469,123.3499984741211,124.30000305175781,10093100
+2016-11-04,124.4000015258789,124.54000091552734,124.04000091552734,124.38999938964844,8594600
+2016-11-07,122.66000366210938,122.70999908447266,121.87999725341797,122.1500015258789,10015000
+2016-11-08,122.12000274658203,123.08999633789062,121.36000061035156,121.63999938964844,9480600
+2016-11-09,124.30000305175781,124.3499984741211,121.11000061035156,121.55999755859375,18236500
+2016-11-10,121.5199966430664,121.54000091552734,119.37999725341797,119.75,22268000
+2016-11-11,119.6500015258789,119.69000244140625,116.2300033569336,117.0999984741211,20381800
+2016-11-14,116.12000274658203,117.13999938964844,115.48999786376953,116.11000061035156,20729400
+2016-11-15,116.45999908447266,117.23999786376953,116.29000091552734,117.12000274658203,9348600
+2016-11-16,117.2699966430664,117.2699966430664,116.58000183105469,116.7699966430664,5486100
+2016-11-17,116.91000366210938,117.22000122070312,115.44000244140625,116.16999816894531,10342300
+2016-11-18,115.5199966430664,115.7699966430664,114.95999908447266,115.1500015258789,10444300
+2016-11-21,115.72000122070312,115.94000244140625,115.29000091552734,115.58000183105469,6654200
+2016-11-22,115.72000122070312,115.79000091552734,114.9800033569336,115.54000091552734,6391900
+2016-11-23,113.87000274658203,113.87999725341797,112.6500015258789,113.25,20982100
+2016-11-25,113.41999816894531,113.51000213623047,112.3499984741211,112.61000061035156,5345900
+2016-11-28,113.2300033569336,113.83999633789062,112.7699966430664,113.80000305175781,5655400
+2016-11-29,112.76000213623047,113.4800033569336,112.69000244140625,113.2699966430664,7438600
+2016-11-30,112.69000244140625,112.79000091552734,111.5,111.75,10925500
+2016-12-01,111.11000061035156,111.98999786376953,110.62999725341797,111.54000091552734,10237000
+2016-12-02,111.88999938964844,112.31999969482422,111.77999877929688,112.13999938964844,7416500
+2016-12-05,111.1500015258789,112.11000061035156,110.30999755859375,111.54000091552734,10187900
+2016-12-06,111.69000244140625,112.02999877929688,111.19000244140625,111.43000030517578,5533700
+2016-12-07,112.12999725341797,112.5,111.7699966430664,111.83000183105469,4901800
+2016-12-08,111.72000122070312,111.87000274658203,111.45999908447266,111.56999969482422,5977800
+2016-12-09,111.18000030517578,111.25,110.19000244140625,110.4000015258789,10507700
+2016-12-12,110.58999633789062,111.11000061035156,110.2699966430664,110.81999969482422,6156700
+2016-12-13,110.56999969482422,110.79000091552734,110.05999755859375,110.44999694824219,7961600
+2016-12-14,110.94999694824219,110.9800033569336,108.5199966430664,108.83000183105469,12933600
+2016-12-15,107.8499984741211,107.98999786376953,107.0,107.33999633789062,14427500
+2016-12-16,107.94999694824219,108.77999877929688,107.4800033569336,108.05000305175781,10602800
+2016-12-19,108.5999984741211,108.87999725341797,108.33999633789062,108.58999633789062,5339100
+2016-12-20,107.47000122070312,108.0,107.29000091552734,107.79000091552734,7321100
+2016-12-21,108.25,108.30999755859375,107.68000030517578,107.8499984741211,5188700
+2016-12-22,107.68000030517578,108.0999984741211,107.48999786376953,107.58999633789062,4942800
+2016-12-23,107.83999633789062,108.25,107.80000305175781,107.93000030517578,5012200
+2016-12-27,108.61000061035156,108.66999816894531,108.23999786376953,108.55999755859375,3685500
+2016-12-28,108.4000015258789,108.91000366210938,108.29000091552734,108.86000061035156,5091200
+2016-12-29,109.2300033569336,110.52999877929688,109.16000366210938,110.29000091552734,7563900
+2016-12-30,110.37999725341797,110.62000274658203,109.52999877929688,109.61000061035156,8873700
+2017-01-03,109.62000274658203,111.0,109.37000274658203,110.47000122070312,7527400
+2017-01-04,111.05999755859375,111.22000122070312,110.61000061035156,110.86000061035156,4904100
+2017-01-05,112.16000366210938,112.94000244140625,112.06999969482422,112.58000183105469,9606800
+2017-01-06,111.80999755859375,112.37999725341797,111.56999969482422,111.75,7686100
+2017-01-09,112.38999938964844,113.04000091552734,112.18000030517578,112.66999816894531,5674600
+2017-01-10,112.94000244140625,113.44999694824219,112.63999938964844,113.1500015258789,6093400
+2017-01-11,112.87000274658203,114.19000244140625,112.16999816894531,113.5,9918700
+2017-01-12,114.5199966430664,114.93000030517578,113.80999755859375,113.91000366210938,8457300
+2017-01-13,113.6500015258789,114.30999755859375,113.19000244140625,114.20999908447266,7261500
+2017-01-17,115.88999938964844,115.95999908447266,115.5,115.8499984741211,9142400
+2017-01-18,115.73999786376953,115.91999816894531,114.55999755859375,114.87000274658203,6498100
+2017-01-19,114.31999969482422,114.95999908447266,113.94000244140625,114.7699966430664,6437000
+2017-01-20,114.6500015258789,115.76000213623047,114.31999969482422,115.05000305175781,12261500
+2017-01-23,115.51000213623047,116.16999816894531,115.19999694824219,115.79000091552734,6373100
+2017-01-24,115.69000244140625,116.0199966430664,114.94000244140625,115.2699966430664,5798800
+2017-01-25,114.13999938964844,114.44000244140625,113.68000030517578,114.31999969482422,6697500
+2017-01-26,113.23999786376953,113.51000213623047,112.83000183105469,113.26000213623047,5390500
+2017-01-27,112.93000030517578,113.55000305175781,112.80999755859375,113.48999786376953,6706600
+2017-01-30,113.61000061035156,114.30000305175781,113.54000091552734,113.97000122070312,7687800
+2017-01-31,115.2699966430664,115.81999969482422,115.18000030517578,115.55000305175781,10421900
+2017-02-01,114.66000366210938,115.44999694824219,114.13999938964844,115.19999694824219,6932900
+2017-02-02,116.26000213623047,116.56999969482422,115.62999725341797,115.83999633789062,7189500
+2017-02-03,115.7300033569336,116.37000274658203,115.70999908447266,116.12999725341797,9455500
+2017-02-06,117.06999969482422,117.73999786376953,116.73999786376953,117.69999694824219,8547800
+2017-02-07,117.30999755859375,117.73999786376953,117.19999694824219,117.45999908447266,8621000
+2017-02-08,118.08999633789062,118.58999633789062,117.80999755859375,118.19000244140625,9633400
+2017-02-09,118.19000244140625,118.58000183105469,117.19999694824219,117.29000091552734,8177200
+2017-02-10,116.68000030517578,117.86000061035156,116.66999816894531,117.5999984741211,9072100
+2017-02-13,116.7300033569336,116.94999694824219,116.1500015258789,116.80000305175781,7354900
+2017-02-14,117.51000213623047,117.55999755859375,116.37999725341797,116.93000030517578,6927800
+2017-02-15,116.33000183105469,117.4800033569336,116.25,117.44999694824219,7088400
+2017-02-16,117.93000030517578,118.3499984741211,117.83000183105469,118.08000183105469,6378700
+2017-02-17,118.19000244140625,118.4000015258789,117.62000274658203,117.68000030517578,7338100
+2017-02-21,117.04000091552734,118.0,116.7699966430664,117.75,6166900
+2017-02-22,117.86000061035156,118.0199966430664,117.23999786376953,117.91000366210938,6057200
+2017-02-23,118.76000213623047,119.16000366210938,118.68000030517578,118.94000244140625,7523300
+2017-02-24,119.73999786376953,119.87999725341797,119.25,119.69999694824219,9809000
+2017-02-27,119.7300033569336,120.4000015258789,119.12000274658203,119.12000274658203,9263500
+2017-02-28,119.70999908447266,119.83999633789062,118.81999969482422,119.2300033569336,8727800
+2017-03-01,117.9800033569336,119.12000274658203,117.94999694824219,119.05999755859375,8679600
+2017-03-02,117.76000213623047,118.33999633789062,117.2300033569336,117.58000183105469,10986300
+2017-03-03,116.94999694824219,117.7300033569336,116.44000244140625,117.51000213623047,10665800
+2017-03-06,117.3499984741211,117.3499984741211,116.62999725341797,116.72000122070312,4883500
+2017-03-07,116.12999725341797,116.25,115.62000274658203,115.77999877929688,6846300
+2017-03-08,114.98999786376953,115.36000061035156,114.94999694824219,115.05999755859375,7620900
+2017-03-09,114.77999877929688,115.02999877929688,114.41000366210938,114.47000122070312,6410900
+2017-03-10,114.44999694824219,114.7300033569336,114.12999725341797,114.72000122070312,7929500
+2017-03-13,114.62999725341797,114.91000366210938,114.51000213623047,114.73999786376953,5807400
+2017-03-14,114.54000091552734,115.01000213623047,114.02999877929688,114.12000274658203,5301800
+2017-03-15,114.29000091552734,116.25,114.0199966430664,116.25,13524100
+2017-03-16,117.2699966430664,117.29000091552734,116.69000244140625,116.7300033569336,9322000
+2017-03-17,117.04000091552734,117.2699966430664,116.91000366210938,116.98999786376953,4683000
+2017-03-20,117.30999755859375,117.5999984741211,117.20999908447266,117.51000213623047,4000200
+2017-03-21,117.7699966430664,118.80000305175781,117.76000213623047,118.54000091552734,9567900
+2017-03-22,118.87000274658203,119.1500015258789,118.68000030517578,118.83000183105469,7287400
+2017-03-23,119.1500015258789,119.25,118.31999969482422,118.66999816894531,6201100
+2017-03-24,118.5,119.20999908447266,118.38999938964844,118.86000061035156,6879600
+2017-03-27,119.93000030517578,120.08000183105469,119.2699966430664,119.52999877929688,8519600
+2017-03-28,119.73999786376953,119.83000183105469,118.77999877929688,119.04000091552734,7112800
+2017-03-29,119.22000122070312,119.44999694824219,119.05000305175781,119.33000183105469,4911000
+2017-03-30,118.7699966430664,119.12000274658203,118.31999969482422,118.47000122070312,6894600
+2017-03-31,118.61000061035156,119.08000183105469,118.45999908447266,118.72000122070312,8520800
+2017-04-03,118.69000244140625,119.37000274658203,118.66999816894531,119.3499984741211,6105700
+2017-04-04,119.58999633789062,119.7699966430664,119.37999725341797,119.62000274658203,4687300
+2017-04-05,118.62000274658203,119.62999725341797,118.4000015258789,119.62000274658203,8106000
+2017-04-06,119.22000122070312,119.41999816894531,118.9800033569336,119.18000030517578,4633500
+2017-04-07,120.30000305175781,120.66999816894531,119.13999938964844,119.45999908447266,12351100
+2017-04-10,119.04000091552734,119.69000244140625,118.8499984741211,119.45999908447266,4623700
+2017-04-11,120.33000183105469,121.4000015258789,120.29000091552734,121.19000244140625,12455300
+2017-04-12,121.37999725341797,122.22000122070312,121.13999938964844,122.0199966430664,9502500
+2017-04-13,122.54000091552734,122.6500015258789,122.02999877929688,122.5999984741211,9892600
+2017-04-17,122.55000305175781,123.06999969482422,121.98999786376953,122.23999786376953,8469600
+2017-04-18,122.43000030517578,123.02999877929688,121.7300033569336,122.81999969482422,10903700
+2017-04-19,122.25,122.26000213623047,121.27999877929688,121.7300033569336,8472700
+2017-04-20,121.81999969482422,122.16999816894531,121.5,121.95999908447266,11787300
+2017-04-21,122.13999938964844,122.61000061035156,121.7300033569336,122.30999755859375,15608000
+2017-04-24,120.7699966430664,121.51000213623047,120.66000366210938,121.4800033569336,11053600
+2017-04-25,120.52999877929688,120.87000274658203,120.05000305175781,120.25,10344800
+2017-04-26,120.20999908447266,120.95999908447266,119.87000274658203,120.83999633789062,9758800
+2017-04-27,120.41999816894531,120.5999984741211,119.97000122070312,120.38999938964844,8267000
+2017-04-28,120.33999633789062,120.7699966430664,120.2699966430664,120.7699966430664,9134200
+2017-05-01,120.20999908447266,120.75,119.3499984741211,119.66999816894531,9331800
+2017-05-02,119.30000305175781,119.6500015258789,119.23999786376953,119.6500015258789,4900800
+2017-05-03,119.18000030517578,119.33999633789062,117.91999816894531,117.9800033569336,10811100
+2017-05-04,116.80999755859375,117.27999877929688,116.62999725341797,116.79000091552734,12406900
+2017-05-05,116.86000061035156,117.06999969482422,116.68000030517578,117.01000213623047,7127200
+2017-05-08,117.02999877929688,117.13999938964844,116.68000030517578,116.75,5438400
+2017-05-09,116.18000030517578,116.23999786376953,115.55999755859375,116.05000305175781,6801300
+2017-05-10,116.41999816894531,116.5,115.86000061035156,116.04000091552734,4290500
+2017-05-11,116.20999908447266,116.8499984741211,116.19000244140625,116.5,6274400
+2017-05-12,117.06999969482422,117.16000366210938,116.7300033569336,116.83000183105469,5434500
+2017-05-15,117.5199966430664,117.54000091552734,116.98999786376953,117.13999938964844,5019600
+2017-05-16,117.44999694824219,117.91000366210938,117.4000015258789,117.6500015258789,4942800
+2017-05-17,119.36000061035156,120.0199966430664,119.2699966430664,119.79000091552734,13936900
+2017-05-18,119.7699966430664,119.83999633789062,118.55999755859375,118.80999755859375,10341100
+2017-05-19,119.38999938964844,119.55000305175781,118.87999725341797,119.4000015258789,6787300
+2017-05-22,119.62999725341797,120.13999938964844,119.58000183105469,119.9000015258789,5132500
+2017-05-23,120.12999725341797,120.19000244140625,118.9800033569336,119.13999938964844,8305400
+2017-05-24,119.06999969482422,119.73999786376953,118.91999816894531,119.61000061035156,7025000
+2017-05-25,119.5199966430664,119.69999694824219,119.29000091552734,119.4800033569336,4105100
+2017-05-26,120.48999786376953,120.79000091552734,120.33000183105469,120.54000091552734,6791600
+2017-05-30,120.23999786376953,120.33000183105469,119.94999694824219,120.13999938964844,4507500
+2017-05-31,120.30999755859375,121.2300033569336,120.26000213623047,120.62000274658203,10360700
+2017-06-01,120.16999816894531,120.73999786376953,120.05999755859375,120.72000122070312,8702500
+2017-06-02,121.30999755859375,121.70999908447266,121.19000244140625,121.61000061035156,7268100
+2017-06-05,121.91000366210938,121.94000244140625,121.58000183105469,121.7300033569336,3979200
+2017-06-06,123.08999633789062,123.30999755859375,122.7699966430664,123.0999984741211,10798500
+2017-06-07,122.79000091552734,123.16000366210938,122.0199966430664,122.44999694824219,9039200
+2017-06-08,122.06999969482422,122.08000183105469,120.94999694824219,121.6500015258789,8169800
+2017-06-09,120.45999908447266,120.91000366210938,120.4000015258789,120.54000091552734,7054700
+2017-06-12,120.33000183105469,120.69000244140625,120.2699966430664,120.36000061035156,4927400
+2017-06-13,119.94999694824219,120.70999908447266,119.91999816894531,120.4800033569336,3786600
+2017-06-14,121.51000213623047,121.87999725341797,119.56999969482422,119.81999969482422,21124800
+2017-06-15,119.22000122070312,119.5,119.12999725341797,119.31999969482422,6796700
+2017-06-16,119.3499984741211,119.5,119.23999786376953,119.33999633789062,6435700
+2017-06-19,118.73999786376953,118.83999633789062,118.33000183105469,118.43000030517578,6787000
+2017-06-20,118.41999816894531,118.45999908447266,118.06999969482422,118.18000030517578,4617400
+2017-06-21,118.1500015258789,118.66000366210938,118.1500015258789,118.5199966430664,4723700
+2017-06-22,119.12999725341797,119.19999694824219,118.5999984741211,118.91999816894531,5811900
+2017-06-23,119.6500015258789,119.66000366210938,119.30999755859375,119.43000030517578,9258600
+2017-06-26,118.29000091552734,118.54000091552734,118.16999816894531,118.36000061035156,6593400
+2017-06-27,118.87000274658203,119.05000305175781,118.4800033569336,118.80999755859375,5759300
+2017-06-28,119.05999755859375,119.05999755859375,118.69000244140625,118.9000015258789,4220100
+2017-06-29,117.97000122070312,118.63999938964844,117.91000366210938,118.31999969482422,7705200
+2017-06-30,118.08000183105469,118.41000366210938,117.94999694824219,118.0199966430664,7272600
+2017-07-03,116.54000091552734,116.8499984741211,115.94000244140625,116.08999633789062,12145000
+2017-07-05,115.91000366210938,116.66999816894531,115.87000274658203,116.5199966430664,7223300
+2017-07-06,116.58000183105469,116.61000061035156,116.23999786376953,116.47000122070312,4443400
+2017-07-07,115.77999877929688,115.79000091552734,114.80000305175781,115.27999877929688,11153600
+2017-07-10,115.0199966430664,115.56999969482422,114.83000183105469,115.47000122070312,4970900
+2017-07-11,115.26000213623047,115.7699966430664,114.87999725341797,115.62000274658203,6637900
+2017-07-12,116.20999908447266,116.33000183105469,115.87000274658203,116.02999877929688,4654400
+2017-07-13,116.04000091552734,116.04000091552734,115.66999816894531,115.81999969482422,4148900
+2017-07-14,117.04000091552734,117.25,116.63999938964844,116.7699966430664,5788200
+2017-07-17,117.41999816894531,117.52999877929688,117.2300033569336,117.29000091552734,5170800
+2017-07-18,117.98999786376953,118.33000183105469,117.87999725341797,118.11000061035156,7158600
+2017-07-19,118.18000030517578,118.2699966430664,117.83999633789062,118.08000183105469,3205100
+2017-07-20,117.91999816894531,118.62000274658203,117.66000366210938,118.23999786376953,5571600
+2017-07-21,119.0,119.38999938964844,118.75,119.26000213623047,10135900
+2017-07-24,119.5199966430664,119.58000183105469,119.18000030517578,119.30999755859375,3654300
+2017-07-25,118.98999786376953,119.31999969482422,118.79000091552734,118.91999816894531,6203000
+2017-07-26,118.56999969482422,120.1500015258789,118.55000305175781,119.87999725341797,8527900
+2017-07-27,120.0999984741211,120.13999938964844,119.27999877929688,119.79000091552734,6385200
+2017-07-28,120.1500015258789,120.86000061035156,120.13999938964844,120.69000244140625,7393600
+2017-07-31,120.5,120.80999755859375,120.44999694824219,120.75,3944600
+2017-08-01,120.44000244140625,121.13999938964844,120.44000244140625,120.6500015258789,7365100
+2017-08-02,120.51000213623047,121.0199966430664,120.33999633789062,120.4000015258789,5945300
+2017-08-03,120.30999755859375,120.83000183105469,120.30999755859375,120.58999633789062,4275600
+2017-08-04,119.97000122070312,120.04000091552734,119.22000122070312,119.6500015258789,8644800
+2017-08-07,119.43000030517578,119.79000091552734,119.43000030517578,119.51000213623047,3010100
+2017-08-08,120.0199966430664,120.12000274658203,118.97000122070312,119.86000061035156,7227200
+2017-08-09,121.0199966430664,121.55000305175781,120.76000213623047,121.30999755859375,9186200
+2017-08-10,122.08000183105469,122.44000244140625,122.02999877929688,122.20999908447266,9817900
+2017-08-11,122.23999786376953,122.83000183105469,122.02999877929688,122.79000091552734,8019500
+2017-08-14,121.9800033569336,122.23999786376953,121.68000030517578,121.91999816894531,6035300
+2017-08-15,120.5999984741211,121.2300033569336,120.58000183105469,120.9800033569336,6731300
+2017-08-16,120.66000366210938,122.05999755859375,120.66000366210938,121.87000274658203,8267300
+2017-08-17,122.29000091552734,122.61000061035156,121.76000213623047,122.48999786376953,8183800
+2017-08-18,123.37000274658203,123.54000091552734,122.0,122.30000305175781,13654200
+2017-08-21,122.54000091552734,122.9800033569336,122.5,122.76000213623047,5549700
+2017-08-22,122.55999755859375,122.55999755859375,121.8499984741211,122.20999908447266,6493900
+2017-08-23,122.58000183105469,122.69000244140625,122.30999755859375,122.66999816894531,5038400
+2017-08-24,122.38999938964844,122.63999938964844,122.12999725341797,122.29000091552734,4193400
+2017-08-25,122.7699966430664,123.0199966430664,121.29000091552734,122.73999786376953,12398200
+2017-08-28,123.33000183105469,124.7300033569336,123.33000183105469,124.69000244140625,11578300
+2017-08-29,125.80999755859375,125.87000274658203,124.05000305175781,124.41999816894531,9861500
+2017-08-30,124.33000183105469,124.62000274658203,124.16000366210938,124.36000061035156,6328400
+2017-08-31,124.58000183105469,125.83999633789062,124.55000305175781,125.81999969482422,11775500
+2017-09-01,126.01000213623047,126.16999816894531,125.12000274658203,126.05999755859375,11567400
+2017-09-05,126.6500015258789,127.77999877929688,126.56999969482422,127.45999908447266,11813100
+2017-09-06,127.33999633789062,127.44000244140625,126.55000305175781,126.80999755859375,10059300
+2017-09-07,127.55999755859375,128.32000732421875,127.38999938964844,128.1300048828125,10219700
+2017-09-08,128.2100067138672,128.3000030517578,127.58999633789062,127.97000122070312,9020000
+2017-09-11,126.73999786376953,126.94000244140625,126.05000305175781,126.19000244140625,9126600
+2017-09-12,126.02999877929688,126.58999633789062,125.94000244140625,126.55999755859375,8349000
+2017-09-13,126.4000015258789,126.44999694824219,125.5,125.61000061035156,8491000
+2017-09-14,125.66000366210938,126.44000244140625,125.62000274658203,126.16000366210938,5330700
+2017-09-15,125.98999786376953,125.98999786376953,125.41000366210938,125.52999877929688,8375100
+2017-09-18,124.70999908447266,124.76000213623047,123.97000122070312,124.36000061035156,8859800
+2017-09-19,124.48999786376953,124.6500015258789,124.02999877929688,124.62000274658203,5826500
+2017-09-20,124.68000030517578,125.05999755859375,123.1500015258789,123.62000274658203,11415400
+2017-09-21,122.55999755859375,123.06999969482422,122.48999786376953,122.68000030517578,7757900
+2017-09-22,123.02999877929688,123.38999938964844,122.93000030517578,123.23999786376953,6011900
+2017-09-25,122.77999877929688,124.66000366210938,122.70999908447266,124.52999877929688,10257200
+2017-09-26,123.56999969482422,123.80999755859375,122.9000015258789,123.13999938964844,8673600
+2017-09-27,122.04000091552734,122.51000213623047,121.87999725341797,121.9800033569336,6903900
+2017-09-28,122.04000091552734,122.4800033569336,121.83000183105469,122.20999908447266,5968200
+2017-09-29,122.29000091552734,122.30000305175781,121.55000305175781,121.58000183105469,10208000
+2017-10-02,121.16999816894531,121.33999633789062,120.73999786376953,120.7699966430664,11755400
+2017-10-03,120.72000122070312,121.0999984741211,120.69999694824219,120.83000183105469,3728700
+2017-10-04,121.20999908447266,121.2699966430664,120.70999908447266,121.16999816894531,6475200
+2017-10-05,121.1500015258789,121.23999786376953,120.4000015258789,120.5199966430664,6205400
+2017-10-06,120.26000213623047,121.20999908447266,119.77999877929688,121.08999633789062,10013300
+2017-10-09,121.63999938964844,122.11000061035156,121.55000305175781,122.08000183105469,5264100
+2017-10-10,122.62000274658203,122.97000122070312,122.36000061035156,122.4000015258789,9315500
+2017-10-11,122.56999969482422,122.87999725341797,122.02999877929688,122.79000091552734,5649400
+2017-10-12,122.83999633789062,123.04000091552734,122.5,122.88999938964844,3037600
+2017-10-13,123.66000366210938,123.86000061035156,123.33999633789062,123.81999969482422,6820300
+2017-10-16,123.81999969482422,123.97000122070312,122.56999969482422,122.97000122070312,8202000
+2017-10-17,122.02999877929688,122.31999969482422,121.7300033569336,122.12999725341797,7041300
+2017-10-18,121.70999908447266,121.94000244140625,121.55000305175781,121.66999816894531,3666400
+2017-10-19,122.19999694824219,122.55000305175781,122.11000061035156,122.38999938964844,5567300
+2017-10-20,121.68000030517578,121.9800033569336,121.38999938964844,121.61000061035156,8481100
+2017-10-23,120.9800033569336,121.9000015258789,120.95999908447266,121.80000305175781,5069700
+2017-10-24,121.26000213623047,121.70999908447266,120.9800033569336,121.33000183105469,5114100
+2017-10-25,121.30999755859375,121.58999633789062,120.83999633789062,121.3499984741211,4282400
+2017-10-26,121.16000366210938,121.16000366210938,120.22000122070312,120.33000183105469,6438800
+2017-10-27,120.37999725341797,120.98999786376953,120.20999908447266,120.9000015258789,6664200
+2017-10-30,120.37999725341797,121.47000122070312,120.37999725341797,121.12999725341797,5119200
+2017-10-31,120.81999969482422,120.83999633789062,120.37999725341797,120.66999816894531,3910500
+2017-11-01,120.9800033569336,121.55000305175781,120.83999633789062,121.11000061035156,4647800
+2017-11-02,121.29000091552734,121.95999908447266,121.05000305175781,121.19000244140625,5369500
+2017-11-03,121.36000061035156,121.43000030517578,120.18000030517578,120.62000274658203,6330600
+2017-11-06,120.72000122070312,121.8499984741211,120.68000030517578,121.6500015258789,6953800
+2017-11-07,121.51000213623047,121.55999755859375,120.77999877929688,121.20999908447266,4165900
+2017-11-08,121.94999694824219,122.25,121.58999633789062,121.62999725341797,5565200
+2017-11-09,121.8499984741211,122.41000366210938,121.7300033569336,122.12999725341797,6072400
+2017-11-10,121.98999786376953,122.11000061035156,120.94000244140625,121.12999725341797,7116200
+2017-11-13,121.43000030517578,121.55000305175781,121.2699966430664,121.30999755859375,6249300
+2017-11-14,120.9000015258789,121.91000366210938,120.7699966430664,121.55999755859375,6189000
+2017-11-15,122.12999725341797,122.36000061035156,121.25,121.41000366210938,4984800
+2017-11-16,121.44999694824219,121.70999908447266,121.29000091552734,121.4000015258789,2796500
+2017-11-17,122.1500015258789,123.16999816894531,121.94999694824219,122.86000061035156,10614000
+2017-11-20,122.30000305175781,122.41000366210938,121.04000091552734,121.30999755859375,8356700
+2017-11-21,121.66999816894531,122.0,121.5,121.51000213623047,4956500
+2017-11-22,122.26000213623047,122.94999694824219,122.16999816894531,122.62999725341797,5211800
+2017-11-24,122.36000061035156,122.61000061035156,122.22000122070312,122.31999969482422,1779700
+2017-11-27,123.26000213623047,123.33000183105469,122.66999816894531,122.83000183105469,4961200
+2017-11-28,123.05000305175781,123.16999816894531,122.52999877929688,122.80999755859375,5603100
+2017-11-29,122.23999786376953,122.33000183105469,121.73999786376953,122.04000091552734,6138900
+2017-11-30,121.44000244140625,121.69999694824219,120.63999938964844,121.0999984741211,7936300
+2017-12-01,120.94000244140625,122.43000030517578,120.73999786376953,121.58999633789062,13080100
+2017-12-04,121.1500015258789,121.19999694824219,120.83999633789062,121.18000030517578,6943700
+2017-12-05,120.0999984741211,120.51000213623047,119.72000122070312,120.31999969482422,10041200
+2017-12-06,120.04000091552734,120.44000244140625,119.87000274658203,120.06999969482422,6643000
+2017-12-07,119.01000213623047,119.23999786376953,118.0999984741211,118.48999786376953,12900200
+2017-12-08,118.48999786376953,118.91999816894531,118.33000183105469,118.4800033569336,5231300
+2017-12-11,118.37000274658203,118.54000091552734,117.80000305175781,118.01000213623047,4522200
+2017-12-12,117.6500015258789,118.16999816894531,117.4000015258789,118.1500015258789,8020100
+2017-12-13,118.19000244140625,119.3499984741211,118.01000213623047,119.16999816894531,10086700
+2017-12-14,119.0999984741211,119.29000091552734,118.70999908447266,118.93000030517578,6993600
+2017-12-15,119.41000366210938,119.5,118.97000122070312,119.18000030517578,7532000
+2017-12-18,119.62999725341797,119.98999786376953,119.5999984741211,119.7300033569336,5452200
+2017-12-19,119.66999816894531,119.9000015258789,119.52999877929688,119.81999969482422,4018900
+2017-12-20,119.9800033569336,120.36000061035156,119.80999755859375,120.13999938964844,5734600
+2017-12-21,120.06999969482422,120.44999694824219,120.0,120.30999755859375,4823700
+2017-12-22,120.66999816894531,121.13999938964844,120.56999969482422,120.94000244140625,5791300
+2017-12-26,121.55000305175781,121.87000274658203,121.51000213623047,121.7699966430664,8224400
+2017-12-27,122.0,122.33999633789062,121.87999725341797,122.2300033569336,6232700
+2017-12-28,122.81999969482422,122.91999816894531,122.55999755859375,122.8499984741211,5732700
+2017-12-29,123.69999694824219,124.08999633789062,123.45999908447266,123.6500015258789,7852100
+2018-01-02,124.66000366210938,125.18000030517578,124.38999938964844,125.1500015258789,11762500
+2018-01-03,125.05000305175781,125.08999633789062,124.0999984741211,124.81999969482422,7904300
+2018-01-04,124.88999938964844,125.8499984741211,124.73999786376953,125.45999908447266,7329700
+2018-01-05,124.93000030517578,125.4800033569336,124.83000183105469,125.33000183105469,5739900
+2018-01-08,125.19999694824219,125.31999969482422,124.9000015258789,125.30999755859375,3566700
+2018-01-09,124.48999786376953,124.86000061035156,124.2300033569336,124.7300033569336,9153600
+2018-01-10,125.16999816894531,125.30999755859375,124.72000122070312,125.02999877929688,14809300
+2018-01-11,125.37000274658203,125.66000366210938,125.25,125.44000244140625,5994700
+2018-01-12,126.01000213623047,127.12999725341797,125.80999755859375,126.95999908447266,9258600
+2018-01-16,126.5999984741211,127.18000030517578,126.4000015258789,127.16999816894531,8083900
+2018-01-17,126.7699966430664,127.22000122070312,125.9000015258789,126.13999938964844,10130500
+2018-01-18,126.12999725341797,126.5199966430664,125.80000305175781,125.86000061035156,6289300
+2018-01-19,126.56999969482422,126.7300033569336,126.41000366210938,126.41999816894531,8773800
+2018-01-22,126.51000213623047,126.75,126.27999877929688,126.6500015258789,4893500
+2018-01-23,126.52999877929688,127.3499984741211,126.33999633789062,127.27999877929688,6190400
+2018-01-24,128.38999938964844,129.25999450683594,128.22999572753906,128.8300018310547,11827600
+2018-01-25,128.69000244140625,129.50999450683594,127.36000061035156,127.97000122070312,15219700
+2018-01-26,128.24000549316406,128.52000427246094,127.97000122070312,128.07000732421875,7828700
+2018-01-29,127.58000183105469,127.62999725341797,126.91999816894531,127.3499984741211,6956400
+2018-01-30,127.91000366210938,127.91999816894531,126.73999786376953,126.80000305175781,9736100
+2018-01-31,127.44999694824219,127.8499984741211,126.4000015258789,127.6500015258789,13418900
+2018-02-01,127.18000030517578,128.14999389648438,127.08000183105469,128.07000732421875,10854600
+2018-02-02,126.80999755859375,126.8499984741211,125.95999908447266,126.38999938964844,16789200
+2018-02-05,126.81999969482422,127.30999755859375,126.44000244140625,126.70999908447266,13596300
+2018-02-06,126.54000091552734,126.55000305175781,125.22000122070312,125.37999725341797,17672500
+2018-02-07,125.4800033569336,125.7699966430664,124.41000366210938,124.79000091552734,8558500
+2018-02-08,124.91999816894531,125.44000244140625,124.51000213623047,124.9800033569336,7343600
+2018-02-09,124.6500015258789,125.13999938964844,124.38999938964844,124.7699966430664,14140700
+2018-02-12,125.19000244140625,125.81999969482422,125.11000061035156,125.37000274658203,6984900
+2018-02-13,125.66999816894531,126.18000030517578,125.5199966430664,126.08000183105469,5321300
+2018-02-14,126.47000122070312,128.58999633789062,126.29000091552734,128.22999572753906,16416400
+2018-02-15,128.42999267578125,128.57000732421875,127.94000244140625,128.3800048828125,7276500
+2018-02-16,128.3000030517578,128.6999969482422,127.56999969482422,127.95999908447266,7956900
+2018-02-20,127.27999877929688,127.4000015258789,126.04000091552734,126.23999786376953,11148700
+2018-02-21,126.36000061035156,126.76000213623047,125.44000244140625,125.66000366210938,7908800
+2018-02-22,125.91999816894531,126.37000274658203,125.87999725341797,126.30000305175781,5346300
+2018-02-23,126.05999755859375,126.30000305175781,125.8499984741211,126.13999938964844,4239700
+2018-02-26,126.44999694824219,126.62000274658203,126.18000030517578,126.44999694824219,3194300
+2018-02-27,126.05999755859375,126.1500015258789,124.58999633789062,125.12999725341797,7082300
+2018-02-28,125.08999633789062,125.45999908447266,124.80999755859375,125.0,4534900
+2018-03-01,124.1500015258789,125.30999755859375,123.58000183105469,124.72000122070312,12910100
+2018-03-02,125.66999816894531,125.69000244140625,124.97000122070312,125.38999938964844,9994300
+2018-03-05,125.3499984741211,125.4800033569336,124.95999908447266,125.18000030517578,5778300
+2018-03-06,126.19999694824219,126.95999908447266,126.12999725341797,126.52999877929688,8676800
+2018-03-07,126.22000122070312,126.29000091552734,125.41999816894531,125.72000122070312,5158700
+2018-03-08,125.69000244140625,125.69999694824219,125.12999725341797,125.41999816894531,3474900
+2018-03-09,124.94000244140625,125.69000244140625,124.77999877929688,125.54000091552734,5066800
+2018-03-12,125.04000091552734,125.56999969482422,124.83999633789062,125.54000091552734,2884300
+2018-03-13,125.66999816894531,125.98999786376953,125.05000305175781,125.77999877929688,4798300
+2018-03-14,125.48999786376953,125.76000213623047,125.33999633789062,125.69999694824219,3777000
+2018-03-15,125.12000274658203,125.20999908447266,124.72000122070312,124.9000015258789,6130100
+2018-03-16,124.83999633789062,124.87000274658203,124.20999908447266,124.5999984741211,7402200
+2018-03-19,124.56999969482422,125.16000366210938,124.41999816894531,124.87000274658203,4335400
+2018-03-20,124.41000366210938,124.55000305175781,123.95999908447266,124.30999755859375,3399400
+2018-03-21,125.4000015258789,126.76000213623047,125.02999877929688,126.4800033569336,12532000
+2018-03-22,126.08999633789062,126.33999633789062,125.63999938964844,125.9800033569336,5298700
+2018-03-23,127.81999969482422,128.05999755859375,127.61000061035156,127.61000061035156,12025900
+2018-03-26,128.0500030517578,128.5800018310547,128.00999450683594,128.27999877929688,6169800
+2018-03-27,127.2300033569336,127.62000274658203,127.05000305175781,127.48999786376953,6180700
+2018-03-28,126.4800033569336,126.61000061035156,125.51000213623047,125.7300033569336,10254900
+2018-03-29,125.41999816894531,125.80999755859375,125.30999755859375,125.79000091552734,7102000
+2018-04-02,126.6500015258789,127.54000091552734,126.37999725341797,127.26000213623047,11421100
+2018-04-03,126.54000091552734,126.58999633789062,126.01000213623047,126.30000305175781,6083700
+2018-04-04,127.5,127.52999877929688,126.31999969482422,126.44999694824219,7488300
+2018-04-05,125.44999694824219,126.08000183105469,125.43000030517578,125.80000305175781,5333000
+2018-04-06,126.56999969482422,126.5999984741211,126.12999725341797,126.38999938964844,6121200
+2018-04-09,126.44999694824219,126.86000061035156,126.2300033569336,126.81999969482422,4189900
+2018-04-10,127.0199966430664,127.30999755859375,126.66999816894531,127.12000274658203,5268800
+2018-04-11,128.08999633789062,129.47000122070312,127.77999877929688,128.11000061035156,12348600
+2018-04-12,127.25,127.33999633789062,126.47000122070312,126.62000274658203,8141300
+2018-04-13,127.06999969482422,127.75,127.02999877929688,127.44999694824219,6821300
+2018-04-16,127.73999786376953,128.0500030517578,127.56999969482422,127.62999725341797,4600000
+2018-04-17,127.0199966430664,127.77999877929688,127.0,127.75,4184100
+2018-04-18,128.32000732421875,128.5399932861328,127.75,127.8499984741211,6755600
+2018-04-19,127.80999755859375,127.87999725341797,127.12999725341797,127.5999984741211,8736100
+2018-04-20,126.69000244140625,126.97000122070312,126.55000305175781,126.62999725341797,10403100
+2018-04-23,125.62000274658203,125.76000213623047,125.33999633789062,125.62000274658203,6921500
+2018-04-24,125.77999877929688,126.33999633789062,125.66999816894531,126.2300033569336,4733100
+2018-04-25,125.2300033569336,125.51000213623047,125.05999755859375,125.41000366210938,5985700
+2018-04-26,125.54000091552734,125.56999969482422,124.69000244140625,124.97000122070312,7517100
+2018-04-27,125.19999694824219,125.62000274658203,125.16999816894531,125.5,5654000
+2018-04-30,124.41000366210938,125.19999694824219,124.19000244140625,124.58999633789062,9830600
+2018-05-01,123.9000015258789,123.9800033569336,123.38999938964844,123.70999908447266,7551600
+2018-05-02,123.9000015258789,124.54000091552734,123.58000183105469,123.6500015258789,7614000
+2018-05-03,124.66000366210938,124.76000213623047,124.23999786376953,124.27999877929688,4857400
+2018-05-04,124.0999984741211,124.6500015258789,124.0,124.54000091552734,5883600
+2018-05-07,124.5,124.69999694824219,124.30000305175781,124.56999969482422,3397500
+2018-05-08,124.13999938964844,124.94999694824219,123.79000091552734,124.58999633789062,5551100
+2018-05-09,124.44999694824219,124.87000274658203,124.23999786376953,124.33000183105469,4405600
+2018-05-10,125.22000122070312,125.37000274658203,124.75,125.18000030517578,5218400
+2018-05-11,125.56999969482422,125.58999633789062,124.94000244140625,125.0,4299200
+2018-05-14,125.16000366210938,125.20999908447266,124.44000244140625,124.48999786376953,3753200
+2018-05-15,122.81999969482422,122.81999969482422,122.12999725341797,122.4800033569336,10911900
+2018-05-16,122.37999725341797,122.61000061035156,122.02999877929688,122.29000091552734,4943300
+2018-05-17,122.2300033569336,122.43000030517578,122.04000091552734,122.36000061035156,7781300
+2018-05-18,122.05000305175781,122.6500015258789,122.01000213623047,122.41000366210938,6837100
+2018-05-21,122.16000366210938,122.52999877929688,121.97000122070312,122.4800033569336,4126700
+2018-05-22,122.69999694824219,122.73999786376953,122.33999633789062,122.41000366210938,4579600
+2018-05-23,122.13999938964844,122.73999786376953,122.11000061035156,122.54000091552734,7007300
+2018-05-24,123.0999984741211,123.81999969482422,123.08000183105469,123.58999633789062,8850100
+2018-05-25,123.66000366210938,123.69999694824219,123.20999908447266,123.20999908447266,7920700
+2018-05-29,122.83999633789062,123.63999938964844,122.66000366210938,123.19000244140625,9013200
+2018-05-30,123.16999816894531,123.61000061035156,123.16999816894531,123.37000274658203,4573700
+2018-05-31,123.26000213623047,123.77999877929688,123.0999984741211,123.0999984741211,7862500
+2018-06-01,122.58000183105469,123.08999633789062,122.44000244140625,122.48999786376953,8059100
+2018-06-04,122.8499984741211,122.93000030517578,122.37000274658203,122.37000274658203,4345400
+2018-06-05,122.55000305175781,123.2300033569336,122.27999877929688,122.8499984741211,6864200
+2018-06-06,123.08000183105469,123.3499984741211,122.62999725341797,122.91999816894531,4083700
+2018-06-07,122.95999908447266,123.1500015258789,122.69000244140625,122.86000061035156,3700700
+2018-06-08,123.08000183105469,123.12000274658203,122.91000366210938,123.01000213623047,3865700
+2018-06-11,123.0999984741211,123.41999816894531,123.0199966430664,123.2300033569336,3201200
+2018-06-12,122.94999694824219,123.18000030517578,122.63999938964844,122.81999969482422,7279600
+2018-06-13,122.83999633789062,123.33999633789062,122.47000122070312,123.19000244140625,5867700
+2018-06-14,123.62999725341797,123.86000061035156,123.31999969482422,123.37999725341797,8015400
+2018-06-15,122.18000030517578,122.19999694824219,120.83000183105469,121.33999633789062,14537000
+2018-06-18,121.3499984741211,121.44000244140625,120.98999786376953,121.11000061035156,3846000
+2018-06-19,120.80999755859375,121.02999877929688,120.58000183105469,120.80000305175781,4925800
+2018-06-20,120.79000091552734,120.80999755859375,120.16000366210938,120.26000213623047,4548500
+2018-06-21,119.91999816894531,120.31999969482422,119.81999969482422,120.05000305175781,5681900
+2018-06-22,120.20999908447266,120.4000015258789,120.0999984741211,120.33999633789062,4489400
+2018-06-25,120.0,120.2300033569336,119.83000183105469,119.88999938964844,9300200
+2018-06-26,119.27999877929688,119.58999633789062,119.08999633789062,119.26000213623047,8674500
+2018-06-27,118.95999908447266,119.05000305175781,118.4800033569336,118.58000183105469,6480100
+2018-06-28,118.58999633789062,118.66999816894531,118.01000213623047,118.22000122070312,7760500
+2018-06-29,118.43000030517578,118.94000244140625,118.26000213623047,118.6500015258789,8002800
+2018-07-02,118.18000030517578,118.20999908447266,117.4000015258789,117.45999908447266,12021900
+2018-07-03,118.41000366210938,119.08000183105469,118.37999725341797,118.6500015258789,8901000
+2018-07-05,118.91999816894531,119.33000183105469,118.7699966430664,119.05000305175781,4951900
+2018-07-06,118.97000122070312,119.02999877929688,118.7300033569336,118.86000061035156,2946900
+2018-07-09,119.6500015258789,119.7300033569336,119.13999938964844,119.1500015258789,4074900
+2018-07-10,118.88999938964844,119.0,118.61000061035156,118.93000030517578,3754800
+2018-07-11,118.44999694824219,118.52999877929688,117.62000274658203,117.63999938964844,6974500
+2018-07-12,118.0,118.26000213623047,117.94000244140625,118.12999725341797,4585300
+2018-07-13,117.62000274658203,117.75,117.44999694824219,117.61000061035156,5444300
+2018-07-16,117.51000213623047,117.62999725341797,117.27999877929688,117.55000305175781,3670700
+2018-07-17,116.72000122070312,116.93000030517578,116.12000274658203,116.27999877929688,7939600
+2018-07-18,116.02999877929688,116.3499984741211,115.83000183105469,116.30999755859375,5391800
+2018-07-19,115.12999725341797,116.47000122070312,115.12000274658203,115.80999755859375,14227600
+2018-07-20,116.4000015258789,116.70999908447266,116.23999786376953,116.55999755859375,7892000
+2018-07-23,116.25,116.30999755859375,115.76000213623047,116.0,6247100
+2018-07-24,116.22000122070312,116.43000030517578,115.91000366210938,116.04000091552734,4801000
+2018-07-25,116.79000091552734,116.83999633789062,116.2699966430664,116.68000030517578,5479600
+2018-07-26,116.23999786376953,116.51000213623047,115.7699966430664,115.7699966430664,6382700
+2018-07-27,115.91999816894531,116.23999786376953,115.7699966430664,115.83000183105469,5242000
+2018-07-30,115.80000305175781,116.0199966430664,115.63999938964844,115.6500015258789,4157400
+2018-07-31,115.47000122070312,116.3499984741211,115.38999938964844,115.98999786376953,5508500
+2018-08-01,115.62999725341797,115.69999694824219,115.12999725341797,115.13999938964844,7941700
+2018-08-02,115.16999816894531,115.2300033569336,114.41999816894531,114.5199966430664,6204200
+2018-08-03,115.08999633789062,115.52999877929688,114.86000061035156,114.91999816894531,5953200
+2018-08-06,114.55999755859375,114.72000122070312,114.30999755859375,114.33000183105469,5811600
+2018-08-07,114.8499984741211,114.94000244140625,114.41999816894531,114.58999633789062,5188000
+2018-08-08,114.75,114.94999694824219,114.41000366210938,114.91000366210938,3808000
+2018-08-09,115.0199966430664,115.12000274658203,114.69000244140625,114.73999786376953,4253000
+2018-08-10,114.80999755859375,115.2300033569336,114.61000061035156,114.69000244140625,6757900
+2018-08-13,113.80999755859375,113.80999755859375,112.83000183105469,112.95999908447266,9150900
+2018-08-14,113.25,113.4800033569336,112.83999633789062,113.06999969482422,7085900
+2018-08-15,112.16999816894531,112.18000030517578,111.05999755859375,111.19000244140625,12398400
+2018-08-16,111.45999908447266,111.87999725341797,111.0999984741211,111.0999984741211,7484600
+2018-08-17,111.69000244140625,112.1500015258789,111.37999725341797,112.12999725341797,8471000
+2018-08-20,112.37999725341797,112.73999786376953,112.16000366210938,112.69000244140625,5313400
+2018-08-21,112.7699966430664,113.0999984741211,112.44000244140625,113.0199966430664,5042400
+2018-08-22,113.38999938964844,113.48999786376953,113.06999969482422,113.2699966430664,6215600
+2018-08-23,112.68000030517578,112.87999725341797,112.05999755859375,112.19999694824219,5500100
+2018-08-24,113.25,114.41999816894531,113.20999908447266,114.16000366210938,9214700
+2018-08-27,114.12000274658203,114.77999877929688,114.12000274658203,114.58999633789062,4364000
+2018-08-28,114.76000213623047,114.87000274658203,113.55000305175781,113.68000030517578,6101400
+2018-08-29,114.16000366210938,114.20999908447266,113.8499984741211,114.19999694824219,5616300
+2018-08-30,113.91999816894531,113.93000030517578,113.23999786376953,113.63999938964844,5431600
+2018-08-31,113.72000122070312,114.05999755859375,113.44000244140625,113.51000213623047,5048700
+2018-09-04,112.75,113.06999969482422,112.61000061035156,112.93000030517578,6617500
+2018-09-05,113.36000061035156,113.44000244140625,113.12000274658203,113.31999969482422,4459200
+2018-09-06,113.88999938964844,114.26000213623047,113.27999877929688,113.54000091552734,4784700
+2018-09-07,113.26000213623047,113.5999984741211,112.97000122070312,113.2300033569336,3714000
+2018-09-10,113.26000213623047,113.43000030517578,113.0,113.1500015258789,2316500
+2018-09-11,112.6500015258789,113.37000274658203,112.41999816894531,113.22000122070312,3791300
+2018-09-12,113.12000274658203,114.38999938964844,113.05999755859375,114.16999816894531,6315900
+2018-09-13,114.72000122070312,114.77999877929688,113.58000183105469,113.76000213623047,5635900
+2018-09-14,113.79000091552734,113.9000015258789,112.91000366210938,113.0199966430664,5375600
+2018-09-17,113.5999984741211,114.02999877929688,113.55000305175781,113.61000061035156,4727300
+2018-09-18,113.79000091552734,113.91000366210938,113.27999877929688,113.44000244140625,4737800
+2018-09-19,113.94000244140625,114.1500015258789,113.68000030517578,113.87999725341797,4223200
+2018-09-20,114.20999908447266,114.37000274658203,113.86000061035156,114.2699966430664,4384200
+2018-09-21,112.87000274658203,113.68000030517578,112.79000091552734,113.48999786376953,6831400
+2018-09-24,113.68000030517578,113.95999908447266,113.43000030517578,113.47000122070312,4435300
+2018-09-25,113.75,113.88999938964844,113.56999969482422,113.6500015258789,3004800
+2018-09-26,113.11000061035156,113.5999984741211,112.66000366210938,113.05000305175781,8297300
+2018-09-27,112.0999984741211,112.41999816894531,111.8499984741211,112.05000305175781,7683400
+2018-09-28,112.16000366210938,113.0,112.06999969482422,112.76000213623047,6020600
+2018-10-01,112.4000015258789,112.62000274658203,112.1500015258789,112.56999969482422,3892600
+2018-10-02,113.69999694824219,114.33000183105469,113.61000061035156,113.87000274658203,10776700
+2018-10-03,113.87000274658203,114.05000305175781,113.26000213623047,113.41999816894531,6674500
+2018-10-04,113.83000183105469,114.19000244140625,113.26000213623047,113.4800033569336,6616200
+2018-10-05,113.80999755859375,114.0999984741211,113.56999969482422,113.80000305175781,7994400
+2018-10-08,112.25,112.58999633789062,111.9000015258789,112.54000091552734,12111600
+2018-10-09,112.37000274658203,112.66999816894531,111.97000122070312,112.5999984741211,8352300
+2018-10-10,112.47000122070312,112.95999908447266,112.25,112.87999725341797,10571300
+2018-10-11,114.19999694824219,116.04000091552734,114.08999633789062,115.77999877929688,26810900
+2018-10-12,115.58000183105469,115.70999908447266,115.08000183105469,115.2300033569336,12939300
+2018-10-15,116.12000274658203,116.52999877929688,115.88999938964844,116.0,11828400
+2018-10-16,116.48999786376953,116.5999984741211,115.80000305175781,115.80000305175781,9531800
+2018-10-17,115.88999938964844,116.33000183105469,115.68000030517578,115.79000091552734,7078600
+2018-10-18,115.83000183105469,116.41000366210938,115.62999725341797,115.91999816894531,7964100
+2018-10-19,116.2300033569336,116.23999786376953,115.95999908447266,116.01000213623047,7453900
+2018-10-22,115.56999969482422,115.77999877929688,115.43000030517578,115.70999908447266,5200500
+2018-10-23,117.16000366210938,117.25,116.33000183105469,116.38999938964844,12704200
+2018-10-24,116.37999725341797,116.72000122070312,116.11000061035156,116.66000366210938,8563300
+2018-10-25,116.58000183105469,116.7300033569336,116.19000244140625,116.4000015258789,8303500
+2018-10-26,116.83000183105469,117.6500015258789,116.45999908447266,116.7699966430664,15733100
+2018-10-29,116.41000366210938,116.54000091552734,115.83999633789062,116.30999755859375,8732500
+2018-10-30,115.8499984741211,116.04000091552734,115.63999938964844,115.80000305175781,7233300
+2018-10-31,114.88999938964844,115.16999816894531,114.66000366210938,115.1500015258789,11409300
+2018-11-01,116.33000183105469,117.06999969482422,116.18000030517578,116.62999725341797,13662900
+2018-11-02,116.61000061035156,116.9800033569336,116.38999938964844,116.6500015258789,8796900
+2018-11-05,116.27999877929688,116.66999816894531,116.2300033569336,116.37000274658203,6291500
+2018-11-06,116.44000244140625,116.52999877929688,115.73999786376953,116.04000091552734,7270800
+2018-11-07,116.26000213623047,116.3499984741211,115.9000015258789,116.02999877929688,8392100
+2018-11-08,115.7699966430664,116.1500015258789,115.5,115.77999877929688,7638800
+2018-11-09,114.5999984741211,114.75,114.13999938964844,114.4800033569336,14159200
+2018-11-12,114.01000213623047,114.05000305175781,113.58000183105469,113.66000366210938,7498600
+2018-11-13,113.72000122070312,113.93000030517578,113.41999816894531,113.69999694824219,9309000
+2018-11-14,113.52999877929688,115.05999755859375,113.45999908447266,114.63999938964844,13950200
+2018-11-15,114.83000183105469,114.98999786376953,114.55999755859375,114.7699966430664,8910600
+2018-11-16,115.83000183105469,115.87999725341797,115.37000274658203,115.62000274658203,8577000
+2018-11-19,115.44999694824219,115.91999816894531,115.37000274658203,115.66999816894531,8508300
+2018-11-20,115.94000244140625,115.94999694824219,115.37000274658203,115.66999816894531,9075100
+2018-11-21,115.94000244140625,116.3499984741211,115.86000061035156,115.86000061035156,8834200
+2018-11-23,115.76000213623047,115.87999725341797,115.58999633789062,115.7699966430664,3726600
+2018-11-26,115.83999633789062,115.87000274658203,115.52999877929688,115.63999938964844,4018600
+2018-11-27,115.55000305175781,115.62999725341797,114.5999984741211,114.94999694824219,9671100
+2018-11-28,114.76000213623047,116.06999969482422,114.58999633789062,115.37999725341797,13788800
+2018-11-29,115.97000122070312,116.23999786376953,115.55999755859375,115.73999786376953,6479300
+2018-11-30,115.41999816894531,115.66000366210938,115.04000091552734,115.54000091552734,8169600
+2018-12-03,116.5999984741211,116.7699966430664,116.30000305175781,116.41000366210938,8469500
+2018-12-04,117.37000274658203,117.38999938964844,116.93000030517578,117.12000274658203,7186100
+2018-12-06,117.37999725341797,117.69000244140625,116.91999816894531,117.13999938964844,9267600
+2018-12-07,117.62000274658203,118.2300033569336,117.54000091552734,118.08999633789062,10402900
+2018-12-10,117.69999694824219,117.94000244140625,117.41999816894531,117.68000030517578,8117900
+2018-12-11,117.66999816894531,117.88999938964844,117.3499984741211,117.54000091552734,6395400
+2018-12-12,117.69999694824219,117.94999694824219,117.61000061035156,117.79000091552734,4136800
+2018-12-13,117.54000091552734,117.62000274658203,117.26000213623047,117.52999877929688,4131800
+2018-12-14,116.62999725341797,117.30000305175781,116.58000183105469,117.05999755859375,7501700
+2018-12-17,117.37000274658203,118.02999877929688,117.3499984741211,117.87000274658203,8454900
+2018-12-18,117.8499984741211,118.19999694824219,117.80999755859375,118.1500015258789,7542900
+2018-12-19,118.23999786376953,118.95999908447266,117.4000015258789,117.43000030517578,13827500
+2018-12-20,119.11000061035156,119.73999786376953,118.68000030517578,119.23999786376953,18615100
+2018-12-21,119.19000244140625,119.25,118.56999969482422,118.72000122070312,13629800
+2018-12-24,119.56999969482422,120.13999938964844,119.56999969482422,120.0199966430664,9736400
+2018-12-26,120.62000274658203,121.0,119.56999969482422,119.66000366210938,14293500
+2018-12-27,120.56999969482422,120.9000015258789,120.13999938964844,120.56999969482422,11874400
+2018-12-28,120.80000305175781,121.08000183105469,120.72000122070312,121.05999755859375,6864700
+2018-12-31,120.9800033569336,121.26000213623047,120.83000183105469,121.25,8449400
+2019-01-02,121.3499984741211,121.75,120.87999725341797,121.33000183105469,12776200
+2019-01-03,121.77999877929688,122.45999908447266,121.7300033569336,122.43000030517578,15440800
+2019-01-04,121.31999969482422,121.5999984741211,120.69000244140625,121.44000244140625,13334000
+2019-01-07,122.16000366210938,122.22000122070312,121.56999969482422,121.86000061035156,7473600
+2019-01-08,121.1500015258789,121.70999908447266,121.05999755859375,121.52999877929688,7643100
+2019-01-09,121.44999694824219,122.33999633789062,121.44000244140625,122.30999755859375,10555900
+2019-01-10,121.9800033569336,122.18000030517578,121.56999969482422,121.58999633789062,6672000
+2019-01-11,121.73999786376953,122.05000305175781,121.66000366210938,121.80000305175781,8622400
+2019-01-14,122.1500015258789,122.23999786376953,121.87000274658203,122.08999633789062,6477100
+2019-01-15,122.27999877929688,122.37999725341797,121.62000274658203,121.87999725341797,7512500
+2019-01-16,122.04000091552734,122.44000244140625,122.0199966430664,122.2699966430664,6878100
+2019-01-17,122.02999877929688,122.26000213623047,121.80999755859375,122.11000061035156,8558500
+2019-01-18,121.2300033569336,121.5199966430664,121.0199966430664,121.0199966430664,10896000
+2019-01-22,121.18000030517578,121.5,120.9000015258789,121.44999694824219,7896500
+2019-01-23,120.95999908447266,121.54000091552734,120.86000061035156,121.27999877929688,5224900
+2019-01-24,121.16000366210938,121.36000061035156,120.91999816894531,121.08999633789062,5662500
+2019-01-25,122.0199966430664,122.91000366210938,122.0199966430664,122.86000061035156,11103300
+2019-01-28,122.75,123.29000091552734,122.72000122070312,123.29000091552734,8522200
+2019-01-29,123.70999908447266,124.0,123.45999908447266,123.9800033569336,11610200
+2019-01-30,123.91000366210938,125.06999969482422,123.69999694824219,124.69000244140625,12104000
+2019-01-31,125.18000030517578,125.2300033569336,124.62000274658203,124.75,10209500
+2019-02-01,124.88999938964844,125.05000305175781,124.37000274658203,124.5,12485500
+2019-02-04,123.98999786376953,124.29000091552734,123.81999969482422,123.95999908447266,6878900
+2019-02-05,124.29000091552734,124.41999816894531,124.05000305175781,124.27999877929688,6291100
+2019-02-06,124.16000366210938,124.19000244140625,123.4000015258789,123.44000244140625,6595100
+2019-02-07,123.80000305175781,123.94999694824219,123.44000244140625,123.73999786376953,5935500
+2019-02-08,124.05000305175781,124.33000183105469,123.9800033569336,124.20999908447266,4235200
+2019-02-11,123.19000244140625,123.81999969482422,123.19000244140625,123.5999984741211,4821800
+2019-02-12,123.95999908447266,124.02999877929688,123.61000061035156,123.86000061035156,4271900
+2019-02-13,123.83999633789062,124.55000305175781,123.30999755859375,123.37000274658203,7640500
+2019-02-14,123.83999633789062,124.19999694824219,123.52999877929688,124.05999755859375,6276500
+2019-02-15,124.58999633789062,125.0,124.18000030517578,124.80000305175781,12190100
+2019-02-19,125.9800033569336,126.79000091552734,125.93000030517578,126.69999694824219,15614000
+2019-02-20,127.0,127.20999908447266,126.30999755859375,126.4800033569336,8889700
+2019-02-21,126.1500015258789,126.22000122070312,125.05000305175781,125.05000305175781,8634600
+2019-02-22,125.52999877929688,125.94999694824219,125.38999938964844,125.5,5439400
+2019-02-25,125.77999877929688,125.9000015258789,125.2300033569336,125.37000274658203,4882600
+2019-02-26,125.33000183105469,125.62000274658203,125.05000305175781,125.58000183105469,5153200
+2019-02-27,125.16999816894531,125.2300033569336,124.4000015258789,124.69000244140625,7935600
+2019-02-28,124.70999908447266,124.70999908447266,123.9800033569336,123.98999786376953,7811700
+2019-03-01,123.4800033569336,123.95999908447266,121.87000274658203,121.87999725341797,16411700
+2019-03-04,121.55999755859375,121.8499984741211,121.18000030517578,121.55999755859375,10272600
+2019-03-05,121.37999725341797,121.7300033569336,121.02999877929688,121.72000122070312,7120100
+2019-03-06,121.43000030517578,121.63999938964844,121.26000213623047,121.61000061035156,4820400
+2019-03-07,121.2699966430664,121.70999908447266,121.18000030517578,121.51000213623047,6088800
+2019-03-08,122.69999694824219,122.88999938964844,122.37000274658203,122.83999633789062,10427700
+2019-03-11,122.5199966430664,122.54000091552734,121.91999816894531,122.23999786376953,6708700
+2019-03-12,122.54000091552734,123.02999877929688,122.4000015258789,122.9800033569336,6289900
+2019-03-13,123.55999755859375,123.87999725341797,123.43000030517578,123.83999633789062,7377300
+2019-03-14,122.33000183105469,122.55000305175781,122.12000274658203,122.41000366210938,6778200
+2019-03-15,123.05999755859375,123.4000015258789,122.91000366210938,122.97000122070312,9412000
+2019-03-18,123.30000305175781,123.4000015258789,122.88999938964844,123.04000091552734,7783200
+2019-03-19,123.72000122070312,123.79000091552734,123.33999633789062,123.37999725341797,6558700
+2019-03-20,123.66000366210938,124.41999816894531,122.6500015258789,124.18000030517578,11304900
+2019-03-21,124.36000061035156,124.37000274658203,123.11000061035156,123.68000030517578,7739800
+2019-03-22,123.93000030517578,124.22000122070312,123.7300033569336,123.97000122070312,5874000
+2019-03-25,124.55999755859375,125.11000061035156,124.4800033569336,124.91999816894531,7288300
+2019-03-26,124.4800033569336,124.51000213623047,124.06999969482422,124.30000305175781,5056100
+2019-03-27,124.3499984741211,124.37999725341797,123.55999755859375,123.6500015258789,6595000
+2019-03-28,122.27999877929688,122.36000061035156,121.70999908447266,121.9000015258789,11878300
+2019-03-29,122.63999938964844,122.75,122.01000213623047,122.01000213623047,7093900
+2019-04-01,122.4000015258789,122.43000030517578,121.45999908447266,121.52999877929688,13560000
+2019-04-02,121.72000122070312,122.01000213623047,121.68000030517578,121.9800033569336,4475000
+2019-04-03,121.7300033569336,122.01000213623047,121.68000030517578,121.80000305175781,6152200
+2019-04-04,121.0999984741211,122.23999786376953,120.95999908447266,122.11000061035156,7508400
+2019-04-05,121.87999725341797,122.12999725341797,121.66000366210938,121.9800033569336,5114500
+2019-04-08,122.97000122070312,123.0199966430664,122.4000015258789,122.51000213623047,4270800
+2019-04-09,123.26000213623047,123.3499984741211,123.02999877929688,123.1500015258789,4648400
+2019-04-10,123.22000122070312,123.7699966430664,123.19000244140625,123.52999877929688,6344800
+2019-04-11,122.54000091552734,122.75,121.79000091552734,121.94999694824219,11694500
+2019-04-12,121.95999908447266,122.30999755859375,121.80000305175781,121.83000183105469,5272800
+2019-04-15,121.19999694824219,121.81999969482422,121.0999984741211,121.5999984741211,4252400
+2019-04-16,120.37999725341797,120.62999725341797,120.19000244140625,120.51000213623047,10097800
+2019-04-17,120.45999908447266,120.51000213623047,120.19999694824219,120.27999877929688,4693900
+2019-04-18,120.23999786376953,120.54000091552734,120.1500015258789,120.37000274658203,4090400
+2019-04-22,120.45999908447266,120.5,120.2699966430664,120.37000274658203,2250900
+2019-04-23,119.66999816894531,120.19999694824219,119.55000305175781,120.12000274658203,5574800
+2019-04-24,120.05999755859375,120.72000122070312,120.04000091552734,120.47000122070312,4173000
+2019-04-25,120.72000122070312,121.0999984741211,120.5,120.56999969482422,4836900
+2019-04-26,121.26000213623047,121.66999816894531,121.22000122070312,121.37000274658203,6022700
+2019-04-29,120.87999725341797,120.91000366210938,120.66999816894531,120.83000183105469,4469300
+2019-04-30,120.88999938964844,121.36000061035156,120.8499984741211,121.19999694824219,4758600
+2019-05-01,121.02999877929688,121.55000305175781,120.18000030517578,120.4000015258789,12331800
+2019-05-02,119.69000244140625,120.11000061035156,119.54000091552734,119.94000244140625,6759600
+2019-05-03,120.55999755859375,121.08000183105469,120.4800033569336,120.6500015258789,8414400
+2019-05-06,120.61000061035156,121.12000274658203,120.54000091552734,120.80999755859375,3479600
+2019-05-07,121.0199966430664,121.41999816894531,120.91000366210938,121.20999908447266,4010700
+2019-05-08,121.54000091552734,121.54000091552734,120.7699966430664,120.91000366210938,4178800
+2019-05-09,120.95999908447266,121.62000274658203,120.86000061035156,121.19999694824219,5015500
+2019-05-10,121.41000366210938,121.7300033569336,121.30000305175781,121.43000030517578,4586000
+2019-05-13,122.62999725341797,122.8499984741211,122.33000183105469,122.66999816894531,11130900
+2019-05-14,122.5999984741211,122.66000366210938,122.12000274658203,122.45999908447266,5556000
+2019-05-15,122.70999908447266,122.7699966430664,122.22000122070312,122.38999938964844,10299000
+2019-05-16,122.02999877929688,122.06999969482422,121.19000244140625,121.51000213623047,6349400
+2019-05-17,121.02999877929688,121.05999755859375,120.33000183105469,120.6500015258789,6589300
+2019-05-20,120.51000213623047,120.73999786376953,120.41999816894531,120.63999938964844,4345800
+2019-05-21,120.08000183105469,120.36000061035156,119.83000183105469,120.36000061035156,3845600
+2019-05-22,120.3499984741211,120.5,120.19000244140625,120.23999786376953,3741800
+2019-05-23,120.81999969482422,121.5199966430664,120.7699966430664,121.16999816894531,6054600
+2019-05-24,121.12999725341797,121.30999755859375,120.88999938964844,121.30000305175781,2324700
+2019-05-28,120.80000305175781,120.83999633789062,120.45999908447266,120.83000183105469,4303500
+2019-05-29,121.11000061035156,121.26000213623047,120.75,120.87000274658203,4133200
+2019-05-30,120.95999908447266,121.69000244140625,120.80000305175781,121.69000244140625,7757000
+2019-05-31,122.55000305175781,123.4000015258789,122.31999969482422,123.33000183105469,15367000
+2019-06-03,124.08999633789062,125.33999633789062,123.9000015258789,125.11000061035156,14173600
+2019-06-04,124.87999725341797,125.41999816894531,124.61000061035156,125.1500015258789,7997100
+2019-06-05,126.18000030517578,126.37000274658203,125.23999786376953,125.47000122070312,7637900
+2019-06-06,125.93000030517578,126.44999694824219,125.80000305175781,125.87999725341797,5551800
+2019-06-07,126.79000091552734,127.25,126.31999969482422,126.58999633789062,8145900
+2019-06-10,125.45999908447266,125.52999877929688,125.06999969482422,125.33000183105469,5410000
+2019-06-11,124.94000244140625,125.4000015258789,124.87999725341797,125.18000030517578,4757800
+2019-06-12,125.5999984741211,126.19999694824219,125.55999755859375,125.83000183105469,5756200
+2019-06-13,126.02999877929688,126.7699966430664,125.95999908447266,126.5999984741211,5374800
+2019-06-14,127.20999908447266,127.62999725341797,126.26000213623047,126.55999755859375,9226100
+2019-06-17,126.69999694824219,126.7699966430664,126.16999816894531,126.4800033569336,4763300
+2019-06-18,127.58000183105469,127.75,126.38999938964844,127.12000274658203,10309600
+2019-06-19,126.7699966430664,127.98999786376953,126.69999694824219,127.88999938964844,11660600
+2019-06-20,130.41000366210938,131.49000549316406,130.19000244140625,131.11000061035156,18636300
+2019-06-21,131.77000427246094,132.1699981689453,131.07000732421875,131.97999572753906,15068000
+2019-06-24,132.77000427246094,134.0399932861328,132.5800018310547,133.94000244140625,17851800
+2019-06-25,134.89999389648438,135.5500030517578,133.2100067138672,134.1999969482422,24772200
+2019-06-26,132.99000549316406,133.5500030517578,132.41000366210938,132.97000122070312,12016400
+2019-06-27,132.3800048828125,132.97000122070312,132.25999450683594,132.83999633789062,8412800
+2019-06-28,133.0500030517578,133.33999633789062,132.61000061035156,133.1999969482422,8077000
+2019-07-01,131.55999755859375,131.75999450683594,130.5500030517578,130.6199951171875,13317700
+2019-07-02,131.27000427246094,133.6300048828125,131.16000366210938,133.41000366210938,13282100
+2019-07-03,133.61000061035156,134.10000610351562,133.22999572753906,133.6300048828125,6351500
+2019-07-05,131.4600067138672,132.32000732421875,130.80999755859375,132.13999938964844,11536600
+2019-07-08,132.17999267578125,132.33999633789062,131.27999877929688,131.2899932861328,8028900
+2019-07-09,131.42999267578125,132.10000610351562,131.16000366210938,131.75,6633400
+2019-07-10,132.94000244140625,133.8699951171875,132.35000610351562,133.8300018310547,13920600
+2019-07-11,133.5800018310547,133.6999969482422,132.41000366210938,132.6999969482422,7535100
+2019-07-12,132.88999938964844,133.69000244140625,132.52999877929688,133.52999877929688,6309500
+2019-07-15,133.17999267578125,133.52999877929688,132.80999755859375,133.52999877929688,4026600
+2019-07-16,133.17999267578125,133.3000030517578,132.1300048828125,132.39999389648438,7966000
+2019-07-17,133.0,134.60000610351562,132.88999938964844,134.5800018310547,11288300
+2019-07-18,133.8300018310547,136.6300048828125,133.61000061035156,136.47999572753906,18448200
+2019-07-19,135.4499969482422,136.02999877929688,133.97000122070312,134.47000122070312,18079200
+2019-07-22,134.55999755859375,134.82000732421875,134.32000732421875,134.4499969482422,7570400
+2019-07-23,134.42999267578125,134.9499969482422,133.55999755859375,133.69000244140625,9981400
+2019-07-24,134.58999633789062,134.83999633789062,133.97999572753906,134.3699951171875,6715200
+2019-07-25,134.24000549316406,134.27999877929688,133.08999633789062,133.4199981689453,11708200
+2019-07-26,134.24000549316406,134.2899932861328,133.58999633789062,133.63999938964844,6249900
+2019-07-29,134.05999755859375,134.72999572753906,133.44000244140625,134.52999877929688,9162400
+2019-07-30,134.75999450683594,135.17999267578125,134.41000366210938,134.97999572753906,9458700
+2019-07-31,135.02999877929688,135.4199981689453,133.02000427246094,133.2100067138672,18797200
+2019-08-01,132.4199981689453,136.42999267578125,132.30999755859375,136.41000366210938,27719800
+2019-08-02,135.38999938964844,136.60000610351562,135.3699951171875,135.88999938964844,13753200
+2019-08-05,137.92999267578125,138.63999938964844,137.0500030517578,137.7899932861328,17519800
+2019-08-06,138.3300018310547,139.02999877929688,138.00999450683594,138.91000366210938,9471200
+2019-08-07,141.27999877929688,142.47000122070312,140.8800048828125,141.02000427246094,26671100
+2019-08-08,140.89999389648438,142.3699951171875,140.7100067138672,141.72999572753906,13108600
+2019-08-09,141.27999877929688,142.02999877929688,140.9600067138672,141.25999450683594,9485900
+2019-08-12,141.6699981689453,143.3800048828125,141.63999938964844,142.6300048828125,15264000
+2019-08-13,143.1699981689453,143.2899932861328,139.35000610351562,141.77999877929688,29842800
+2019-08-14,142.89999389648438,143.75,142.0500030517578,142.75,20672900
+2019-08-15,142.9600067138672,144.02000427246094,142.61000061035156,143.6999969482422,13467800
+2019-08-16,142.75,143.1300048828125,141.8000030517578,142.77999877929688,11728800
+2019-08-19,141.3300018310547,141.7899932861328,140.85000610351562,141.11000061035156,10552700
+2019-08-20,141.77000427246094,142.25999450683594,141.60000610351562,142.2100067138672,7478500
+2019-08-21,141.6199951171875,142.1699981689453,141.4600067138672,141.75999450683594,8114700
+2019-08-22,141.38999938964844,141.89999389648438,141.1699981689453,141.39999389648438,6846500
+2019-08-23,141.83999633789062,144.3300018310547,141.63999938964844,144.1699981689453,20282200
+2019-08-26,144.35000610351562,144.97000122070312,143.91000366210938,144.19000244140625,12195800
+2019-08-27,144.3000030517578,145.67999267578125,144.27000427246094,145.57000732421875,12844100
+2019-08-28,145.38999938964844,145.67999267578125,144.63999938964844,145.16000366210938,11452400
+2019-08-29,145.39999389648438,145.49000549316406,143.27999877929688,144.1199951171875,14762500
+2019-08-30,143.83999633789062,144.8800048828125,143.02000427246094,143.75,9642200
+2019-09-03,144.9600067138672,146.1300048828125,144.74000549316406,145.75,15615200
+2019-09-04,145.5399932861328,146.82000732421875,145.5,146.66000366210938,11285900
+2019-09-05,144.97999572753906,145.00999450683594,142.0,143.13999938964844,20293200
+2019-09-06,143.63999938964844,144.05999755859375,141.86000061035156,141.9199981689453,14175200
+2019-09-09,142.3699951171875,142.4600067138672,141.17999267578125,141.38999938964844,11323800
+2019-09-10,141.22999572753906,141.52999877929688,140.16000366210938,140.17999267578125,12629200
+2019-09-11,140.33999633789062,141.25999450683594,140.27999877929688,141.02999877929688,7453000
+2019-09-12,142.67999267578125,143.10000610351562,141.11000061035156,141.32000732421875,12673700
+2019-09-13,141.72999572753906,141.99000549316406,140.05999755859375,140.14999389648438,13451700
+2019-09-16,141.60000610351562,142.0500030517578,141.02000427246094,141.32000732421875,8094600
+2019-09-17,141.82000732421875,142.11000061035156,141.22000122070312,141.60000610351562,7010200
+2019-09-18,141.92999267578125,142.52999877929688,139.80999755859375,140.7100067138672,15026300
+2019-09-19,141.57000732421875,141.74000549316406,141.08999633789062,141.27999877929688,8057400
+2019-09-20,141.61000061035156,143.02999877929688,141.4600067138672,142.9499969482422,12110000
+2019-09-23,143.22000122070312,143.94000244140625,143.07000732421875,143.75,9006500
+2019-09-24,143.2100067138672,144.77000427246094,142.8800048828125,144.50999450683594,10576300
+2019-09-25,144.0800018310547,144.2899932861328,141.44000244140625,141.8300018310547,11648400
+2019-09-26,142.19000244140625,142.57000732421875,141.55999755859375,141.7899932861328,7984600
+2019-09-27,140.35000610351562,141.67999267578125,140.16000366210938,141.05999755859375,9804200
+2019-09-30,139.77000427246094,140.2100067138672,138.02999877929688,138.8699951171875,15459100
+2019-10-01,138.07000732421875,140.19000244140625,137.8000030517578,139.6300048828125,12476200
+2019-10-02,140.7899932861328,141.8800048828125,140.4600067138672,141.25999450683594,11914300
+2019-10-03,141.36000061035156,143.25,141.2899932861328,141.89999389648438,12396100
+2019-10-04,141.47999572753906,142.30999755859375,141.13999938964844,141.89999389648438,9651000
+2019-10-07,141.16000366210938,141.77000427246094,140.24000549316406,140.69000244140625,6127200
+2019-10-08,142.02999877929688,142.2899932861328,141.1699981689453,141.9199981689453,10428900
+2019-10-09,142.16000366210938,142.5800018310547,141.6199951171875,142.0500030517578,6927700
+2019-10-10,141.58999633789062,141.66000366210938,140.5800018310547,140.80999755859375,9301700
+2019-10-11,139.97000122070312,140.19000244140625,138.91000366210938,140.02999877929688,11333400
+2019-10-14,140.4499969482422,140.82000732421875,140.33999633789062,140.58999633789062,4006700
+2019-10-15,140.27000427246094,140.3000030517578,139.2100067138672,139.61000061035156,9128300
+2019-10-16,140.13999938964844,140.52999877929688,139.6999969482422,140.41000366210938,10330300
+2019-10-17,140.5,141.1199951171875,140.4199981689453,140.61000061035156,6131000
+2019-10-18,140.5,140.7100067138672,140.32000732421875,140.4600067138672,6416100
+2019-10-21,140.72000122070312,140.75999450683594,139.60000610351562,139.7899932861328,8306200
+2019-10-22,140.1300048828125,140.3000030517578,139.72000122070312,140.1999969482422,3879700
+2019-10-23,140.58999633789062,141.0,140.5,140.52999877929688,4155300
+2019-10-24,141.02000427246094,141.74000549316406,140.92999267578125,141.52999877929688,6174800
+2019-10-25,142.7899932861328,142.8300018310547,141.39999389648438,141.86000061035156,6011500
+2019-10-28,141.25,141.25,140.39999389648438,140.63999938964844,5442000
+2019-10-29,140.0,140.6300048828125,139.77999877929688,140.25,3835400
+2019-10-30,140.5399932861328,141.0399932861328,139.5500030517578,141.02000427246094,6992900
+2019-10-31,141.97999572753906,142.69000244140625,141.88999938964844,142.42999267578125,7050900
+2019-11-01,142.2100067138672,142.89999389648438,142.00999450683594,142.55999755859375,8090000
+2019-11-04,142.25999450683594,142.4499969482422,141.74000549316406,142.14999389648438,4740300
+2019-11-05,140.64999389648438,140.88999938964844,139.3800048828125,139.85000610351562,11782300
+2019-11-06,140.1199951171875,140.7899932861328,140.0,140.4499969482422,6416500
+2019-11-07,140.11000061035156,140.1999969482422,137.60000610351562,138.27000427246094,15214200
+2019-11-08,137.72999572753906,138.3300018310547,137.38999938964844,137.38999938964844,10377400
+2019-11-11,137.61000061035156,137.7899932861328,136.44000244140625,137.05999755859375,7037300
+2019-11-12,137.02999877929688,137.58999633789062,136.19000244140625,137.42999267578125,6448600
+2019-11-13,137.8000030517578,138.22000122070312,137.63999938964844,137.97999572753906,8776000
+2019-11-14,138.38999938964844,138.94000244140625,137.8699951171875,138.55999755859375,5220500
+2019-11-15,138.02999877929688,138.4199981689453,137.97000122070312,138.2100067138672,10106700
+2019-11-18,138.44000244140625,138.85000610351562,138.3000030517578,138.6199951171875,5717900
+2019-11-19,138.1300048828125,138.97000122070312,138.1300048828125,138.69000244140625,4824400
+2019-11-20,138.52999877929688,139.0,138.10000610351562,138.75999450683594,6892100
+2019-11-21,138.38999938964844,138.55999755859375,137.77000427246094,138.0,4197200
+2019-11-22,138.3699951171875,138.4600067138672,137.66000366210938,137.74000549316406,3620300
+2019-11-25,137.32000732421875,137.6199951171875,136.99000549316406,137.0800018310547,6415800
+2019-11-26,136.97999572753906,137.8000030517578,136.5800018310547,137.74000549316406,4724400
+2019-11-27,137.02999877929688,137.2100067138672,136.8300018310547,137.00999450683594,4111000
+2019-11-29,137.10000610351562,138.1300048828125,137.0800018310547,137.86000061035156,4516400
+2019-12-02,137.32000732421875,138.08999633789062,137.3000030517578,137.7899932861328,8274700
+2019-12-03,139.0399932861328,139.57000732421875,138.97000122070312,139.11000061035156,8481700
+2019-12-04,139.16000366210938,139.1699981689453,138.58999633789062,138.9199981689453,6322300
+2019-12-05,138.8000030517578,139.4499969482422,138.7899932861328,139.0,5671500
+2019-12-06,137.75999450683594,137.8300018310547,137.39999389648438,137.6199951171875,8714500
+2019-12-09,137.8000030517578,137.80999755859375,137.4499969482422,137.5800018310547,2711600
+2019-12-10,138.25,138.3300018310547,137.74000549316406,137.97000122070312,3240800
+2019-12-11,138.1999969482422,139.3000030517578,138.1199951171875,138.9199981689453,6097500
+2019-12-12,139.77999877929688,139.85000610351562,137.8800048828125,138.42999267578125,8815100
+2019-12-13,138.52000427246094,139.2100067138672,137.97999572753906,139.0500030517578,6964300
+2019-12-16,139.1999969482422,139.38999938964844,138.8000030517578,139.0399932861328,4646100
+2019-12-17,139.02000427246094,139.3000030517578,138.85000610351562,139.00999450683594,4287500
+2019-12-18,138.86000061035156,139.25,138.80999755859375,139.02000427246094,3607600
+2019-12-19,139.0399932861328,139.5500030517578,138.8699951171875,139.3800048828125,4975000
+2019-12-20,139.3699951171875,139.52000427246094,138.97999572753906,139.52000427246094,4463900
+2019-12-23,139.52999877929688,139.9600067138672,139.52999877929688,139.9499969482422,5180900
+2019-12-24,140.44000244140625,141.3300018310547,140.42999267578125,141.27000427246094,5303700
+2019-12-26,142.05999755859375,142.47000122070312,141.91000366210938,142.3800048828125,8342500
+2019-12-27,142.25999450683594,142.72999572753906,142.1699981689453,142.3300018310547,5119900
+2019-12-30,142.55999755859375,142.8000030517578,142.4600067138672,142.6300048828125,4810600
+2019-12-31,143.30999755859375,143.60000610351562,142.8000030517578,142.89999389648438,5313500
+2020-01-02,143.86000061035156,144.2100067138672,143.39999389648438,143.9499969482422,7733800
+2020-01-03,145.75,146.32000732421875,145.39999389648438,145.86000061035156,12272800
+2020-01-06,148.44000244140625,148.47999572753906,146.9499969482422,147.38999938964844,14403300
+2020-01-07,147.57000732421875,148.13999938964844,147.42999267578125,147.97000122070312,7978500
+2020-01-08,148.49000549316406,148.61000061035156,146.13999938964844,146.86000061035156,22248500
+2020-01-09,146.07000732421875,146.41000366210938,145.44000244140625,146.02999877929688,10292300
+2020-01-10,146.22000122070312,146.99000549316406,146.1699981689453,146.91000366210938,6183300
+2020-01-13,146.35000610351562,146.3800048828125,145.77999877929688,145.82000732421875,7593800
+2020-01-14,145.4199981689453,145.80999755859375,145.0800018310547,145.69000244140625,6589700
+2020-01-15,146.2100067138672,146.72999572753906,145.82000732421875,146.5399932861328,6510000
+2020-01-16,146.27000427246094,146.47000122070312,145.75999450683594,146.30999755859375,6069100
+2020-01-17,146.50999450683594,146.99000549316406,146.30999755859375,146.5800018310547,11121100
+2020-01-21,145.77000427246094,146.86000061035156,145.5500030517578,146.74000549316406,6086100
+2020-01-22,146.67999267578125,146.80999755859375,146.3800048828125,146.7899932861328,4778200
+2020-01-23,147.0,147.6199951171875,146.6199951171875,147.1199951171875,8419800
+2020-01-24,146.89999389648438,148.3800048828125,146.88999938964844,147.97999572753906,9919900
+2020-01-27,149.24000549316406,149.32000732421875,148.4600067138672,148.99000549316406,9988100
+2020-01-28,148.36000061035156,148.55999755859375,147.52999877929688,147.66000366210938,7543100
+2020-01-29,147.6999969482422,148.55999755859375,147.61000061035156,148.4600067138672,5013100
+2020-01-30,148.69000244140625,149.30999755859375,148.00999450683594,148.47000122070312,9119500
+2020-01-31,148.8800048828125,149.67999267578125,148.80999755859375,149.3300018310547,14788300
+2020-02-03,148.66000366210938,148.77999877929688,147.67999267578125,148.36000061035156,9105300
+2020-02-04,146.97000122070312,147.02999877929688,145.8000030517578,146.42999267578125,10525600
+2020-02-05,146.3800048828125,146.80999755859375,146.16000366210938,146.61000061035156,6160700
+2020-02-06,147.27999877929688,147.6300048828125,147.0,147.39999389648438,4819800
+2020-02-07,147.8300018310547,148.17999267578125,147.33999633789062,147.7899932861328,6379300
+2020-02-10,148.2100067138672,148.4499969482422,147.91000366210938,148.1699981689453,5793600
+2020-02-11,148.02999877929688,148.16000366210938,147.00999450683594,147.66000366210938,5179400
+2020-02-12,147.4199981689453,147.80999755859375,147.16000366210938,147.5399932861328,5040600
+2020-02-13,148.24000549316406,148.5800018310547,147.9499969482422,148.3800048828125,7082100
+2020-02-14,148.74000549316406,149.1300048828125,148.6300048828125,149.0,5345400
+2020-02-18,149.8800048828125,151.08999633789062,149.47000122070312,150.91000366210938,11524900
+2020-02-19,151.0,151.82000732421875,150.82000732421875,151.7899932861328,9269800
+2020-02-20,152.0,152.8300018310547,151.9499969482422,152.41000366210938,8457300
+2020-02-21,154.42999267578125,155.22000122070312,154.17999267578125,154.6999969482422,16344500
+2020-02-24,158.5,158.52999877929688,155.36000061035156,156.08999633789062,27171000
+2020-02-25,155.1199951171875,156.0800018310547,152.91000366210938,153.3000030517578,28091500
+2020-02-26,153.82000732421875,155.27999877929688,152.89999389648438,153.97000122070312,17912500
+2020-02-27,155.5800018310547,156.27000427246094,153.89999389648438,154.0,27878500
+2020-02-28,152.7100067138672,152.77000427246094,147.0500030517578,148.3800048828125,42699600
+2020-03-02,150.0,150.72999572753906,149.0399932861328,149.1999969482422,16295400
+2020-03-03,150.83999633789062,155.24000549316406,150.74000549316406,153.88999938964844,28687700
+2020-03-04,154.39999389648438,154.9600067138672,153.6999969482422,154.16000366210938,12315500
+2020-03-05,156.05999755859375,157.6199951171875,155.72000122070312,157.49000549316406,17973500
+2020-03-06,158.3300018310547,159.25,154.5399932861328,157.5500030517578,26973400
+2020-03-09,158.60000610351562,159.3699951171875,156.3300018310547,157.80999755859375,24868700
+2020-03-10,156.17999267578125,156.41000366210938,154.38999938964844,154.47999572753906,18811500
+2020-03-11,156.25,156.5,153.61000061035156,153.92999267578125,18159900
+2020-03-12,151.52999877929688,151.5500030517578,146.85000610351562,147.7899932861328,32893400
+2020-03-13,149.4199981689453,149.60000610351562,141.5800018310547,143.27999877929688,35177200
+2020-03-16,137.55999755859375,142.9600067138672,136.1199951171875,141.63999938964844,24496000
+2020-03-17,140.17999267578125,146.1999969482422,139.92999267578125,143.55999755859375,24490300
+2020-03-18,141.75,142.8800048828125,138.5,140.6999969482422,21953400
+2020-03-19,139.0800018310547,140.5,137.85000610351562,138.0399932861328,20828900
+2020-03-20,140.7100067138672,141.1699981689453,139.13999938964844,140.11000061035156,20056000
+2020-03-23,142.67999267578125,146.92999267578125,142.27999877929688,146.3000030517578,28275200
+2020-03-24,153.5,155.66000366210938,152.0500030517578,153.39999389648438,20743500
+2020-03-25,152.5800018310547,152.8800048828125,151.00999450683594,151.3000030517578,16457200
+2020-03-26,153.30999755859375,154.80999755859375,152.0800018310547,153.24000549316406,12778200
+2020-03-27,153.0,153.5500030517578,152.0,152.25,9824600
+2020-03-30,152.41000366210938,153.0800018310547,151.57000732421875,152.9199981689453,12080900
+2020-03-31,151.36000061035156,151.8000030517578,147.97000122070312,148.0500030517578,13319500
+2020-04-01,148.1999969482422,150.0800018310547,147.85000610351562,149.4499969482422,11827400
+2020-04-02,151.1999969482422,152.5,150.6999969482422,151.89999389648438,9188300
+2020-04-03,152.22999572753906,153.08999633789062,151.66000366210938,152.64999389648438,8469100
+2020-04-06,154.16000366210938,157.22000122070312,153.9600067138672,156.8800048828125,14739300
+2020-04-07,155.3300018310547,156.13999938964844,154.3800048828125,156.0399932861328,9195400
+2020-04-08,155.91000366210938,155.94000244140625,154.58999633789062,154.64999389648438,7600800
+2020-04-09,158.0800018310547,159.0800018310547,157.2100067138672,158.69000244140625,18123000
+2020-04-13,159.1699981689453,162.3800048828125,158.6300048828125,161.41000366210938,20549200
+2020-04-14,162.72999572753906,164.4199981689453,161.77999877929688,162.67999267578125,17095100
+2020-04-15,161.8000030517578,162.5399932861328,160.80999755859375,161.85000610351562,12141900
+2020-04-16,161.8800048828125,163.14999389648438,160.64999389648438,161.7100067138672,9233200
+2020-04-17,159.72000122070312,160.07000732421875,158.1199951171875,158.57000732421875,14652700
+2020-04-20,158.6199951171875,160.22000122070312,158.4600067138672,159.6999969482422,10688700
+2020-04-21,157.60000610351562,159.2100067138672,157.0399932861328,158.61000061035156,12478100
+2020-04-22,160.5,161.74000549316406,160.4199981689453,161.72999572753906,12902100
+2020-04-23,162.38999938964844,163.60000610351562,161.83999633789062,163.33999633789062,14928500
+2020-04-24,163.1300048828125,163.30999755859375,160.88999938964844,162.63999938964844,11199300
+2020-04-27,161.8800048828125,162.0,160.41000366210938,161.55999755859375,9033500
+2020-04-28,160.88999938964844,160.97999572753906,159.16000366210938,160.83999633789062,10383000
+2020-04-29,160.10000610351562,161.85000610351562,159.75999450683594,161.72999572753906,12232300
+2020-04-30,160.22000122070312,160.82000732421875,158.1300048828125,158.8000030517578,13633500
+2020-05-01,158.0,160.4499969482422,157.8000030517578,159.77999877929688,10914300
+2020-05-04,160.3300018310547,160.9499969482422,159.91000366210938,160.33999633789062,7986200
+2020-05-05,160.16000366210938,161.10000610351562,159.3300018310547,161.02000427246094,10563100
+2020-05-06,158.99000549316406,159.80999755859375,158.10000610351562,158.9499969482422,13352000
+2020-05-07,159.5,161.9600067138672,159.36000061035156,161.38999938964844,13691700
+2020-05-08,161.0800018310547,162.0,160.0,160.4199981689453,12240900
+2020-05-11,160.33999633789062,160.7100067138672,158.88999938964844,159.4199981689453,11209800
+2020-05-12,160.3000030517578,160.9499969482422,159.72000122070312,160.0399932861328,10406000
+2020-05-13,160.94000244140625,161.6199951171875,160.5399932861328,161.5800018310547,10950400
+2020-05-14,161.52999877929688,163.33999633789062,161.50999450683594,163.00999450683594,17084400
+2020-05-15,164.02000427246094,164.8000030517578,163.0800018310547,163.92999267578125,13918800
+2020-05-18,164.3300018310547,164.5,162.41000366210938,162.69000244140625,14133800
+2020-05-19,163.60000610351562,164.42999267578125,163.0399932861328,164.25999450683594,8535800
+2020-05-20,164.5399932861328,164.9600067138672,163.88999938964844,164.64999389648438,10666100
+2020-05-21,163.4600067138672,163.5800018310547,161.3699951171875,162.25,11791000
+2020-05-22,162.8800048828125,163.47000122070312,162.74000549316406,163.2100067138672,8540900
+2020-05-26,162.5800018310547,162.5800018310547,160.69000244140625,160.88999938964844,13972000
+2020-05-27,159.4199981689453,161.33999633789062,159.1999969482422,161.17999267578125,13063500
+2020-05-28,162.1199951171875,162.4600067138672,160.89999389648438,161.72000122070312,9758500
+2020-05-29,162.5800018310547,163.39999389648438,162.32000732421875,162.91000366210938,12581800
+2020-06-01,162.9199981689453,163.74000549316406,162.38999938964844,163.66000366210938,8140200
+2020-06-02,163.88999938964844,164.0800018310547,161.86000061035156,162.60000610351562,10388900
+2020-06-03,160.33999633789062,160.89999389648438,158.82000732421875,159.60000610351562,17000500
+2020-06-04,161.13999938964844,161.8699951171875,159.83999633789062,161.27999877929688,10094000
+2020-06-05,158.72000122070312,158.72000122070312,157.0399932861328,158.00999450683594,16021200
+2020-06-08,158.89999389648438,159.86000061035156,158.47000122070312,159.72000122070312,9244400
+2020-06-09,161.10000610351562,161.77999877929688,160.8699951171875,161.25999450683594,9045600
+2020-06-10,162.10000610351562,163.6300048828125,160.52000427246094,163.57000732421875,13009300
+2020-06-11,163.35000610351562,164.05999755859375,161.97000122070312,162.38999938964844,11673900
+2020-06-12,163.41000366210938,163.8800048828125,162.55999755859375,162.6199951171875,6895400
+2020-06-15,160.52000427246094,162.55999755859375,160.16000366210938,162.3300018310547,8532500
+2020-06-16,161.85000610351562,162.69000244140625,161.36000061035156,162.25,7964000
+2020-06-17,162.0,162.6199951171875,161.77000427246094,162.55999755859375,4758200
+2020-06-18,162.1999969482422,162.32000732421875,161.44000244140625,162.24000549316406,5397600
+2020-06-19,162.8699951171875,164.08999633789062,162.77999877929688,164.02999877929688,12187400
+2020-06-22,165.05999755859375,165.72999572753906,164.41000366210938,165.08999633789062,12385600
+2020-06-23,165.6300048828125,166.52000427246094,165.52000427246094,166.47999572753906,12137300
+2020-06-24,166.00999450683594,166.99000549316406,165.4499969482422,165.89999389648438,10901400
+2020-06-25,165.88999938964844,165.91000366210938,165.16000366210938,165.8000030517578,7093800
+2020-06-26,164.8699951171875,166.55999755859375,164.22000122070312,166.5399932861328,9753500
+2020-06-29,166.55999755859375,166.8000030517578,166.17999267578125,166.6300048828125,6735700
+2020-06-30,166.30999755859375,167.99000549316406,166.19000244140625,167.3699951171875,12762300
+2020-07-01,167.0500030517578,167.05999755859375,165.33999633789062,166.6199951171875,13214800
+2020-07-02,166.1999969482422,167.24000549316406,166.02000427246094,166.97999572753906,8753500
+2020-07-06,167.75,168.0,167.19000244140625,167.97999572753906,7265700
+2020-07-07,167.41000366210938,169.0399932861328,167.3800048828125,169.0399932861328,11633100
+2020-07-08,170.32000732421875,170.86000061035156,169.77999877929688,170.08999633789062,11662700
+2020-07-09,170.47999572753906,170.63999938964844,168.77999877929688,169.6300048828125,13327400
+2020-07-10,169.9499969482422,170.14999389648438,168.57000732421875,169.19000244140625,8218000
+2020-07-13,170.2899932861328,170.4199981689453,169.16000366210938,169.39999389648438,11095900
+2020-07-14,168.97000122070312,170.1999969482422,168.80999755859375,170.19000244140625,9812700
+2020-07-15,169.6199951171875,170.42999267578125,169.38999938964844,170.33999633789062,7533800
+2020-07-16,169.8000030517578,170.0,168.64999389648438,168.72999572753906,10242400
+2020-07-17,169.94000244140625,170.27000427246094,169.61000061035156,170.1199951171875,10296000
+2020-07-20,170.75999450683594,171.07000732421875,170.27000427246094,170.94000244140625,10095500
+2020-07-21,172.52999877929688,173.25,172.30999755859375,173.0,12826100
+2020-07-22,174.0500030517578,175.77000427246094,173.75999450683594,175.6300048828125,18712500
+2020-07-23,176.1699981689453,178.41000366210938,175.64999389648438,177.17999267578125,23006800
+2020-07-24,179.13999938964844,179.16000366210938,178.1999969482422,178.6999969482422,15601300
+2020-07-27,181.85000610351562,182.8300018310547,181.52999877929688,182.22999572753906,21115600
+2020-07-28,182.02000427246094,184.25999450683594,181.4199981689453,183.75,21164600
+2020-07-29,184.00999450683594,186.13999938964844,182.38999938964844,185.1300048828125,25640100
+2020-07-30,183.44000244140625,184.3300018310547,182.1300048828125,183.75999450683594,18061200
+2020-07-31,184.50999450683594,185.75,184.1699981689453,185.42999267578125,15876700
+2020-08-03,185.0500030517578,185.82000732421875,184.1999969482422,185.63999938964844,12897000
+2020-08-04,185.61000061035156,189.60000610351562,185.2100067138672,189.58999633789062,20773200
+2020-08-05,191.64999389648438,193.1300048828125,190.6199951171875,191.35000610351562,27078100
+2020-08-06,193.74000549316406,194.4499969482422,192.52000427246094,193.88999938964844,20640100
+2020-08-07,192.7100067138672,192.9600067138672,189.3300018310547,190.80999755859375,24570200
+2020-08-10,191.1999969482422,192.61000061035156,189.66000366210938,190.14999389648438,19047200
+2020-08-11,183.57000732421875,183.97999572753906,179.42999267578125,179.94000244140625,45355000
+2020-08-12,182.61000061035156,183.10000610351562,179.0399932861328,179.10000610351562,28660500
+2020-08-13,181.55999755859375,184.6999969482422,181.36000061035156,183.3300018310547,18596800
+2020-08-14,183.44000244140625,183.72000122070312,181.49000549316406,182.5399932861328,11792000
+2020-08-17,184.69000244140625,187.00999450683594,184.66000366210938,186.5,15709800
+2020-08-18,189.17999267578125,189.39999389648438,185.6300048828125,188.17999267578125,16291600
+2020-08-19,187.2100067138672,187.4600067138672,181.7100067138672,182.24000549316406,24646900
+2020-08-20,181.19000244140625,183.7100067138672,180.92999267578125,183.5,16692200
+2020-08-21,182.13999938964844,182.80999755859375,180.47000122070312,182.02999877929688,12713700
+2020-08-24,182.91000366210938,182.92999267578125,180.69000244140625,181.0,11605800
+2020-08-25,181.05999755859375,181.25,179.72999572753906,181.22000122070312,10056100
+2020-08-26,180.25999450683594,183.5800018310547,180.1999969482422,183.36000061035156,12715800
+2020-08-27,185.0,185.1699981689453,179.3699951171875,181.24000549316406,16299200
+2020-08-28,183.97999572753906,185.39999389648438,183.39999389648438,184.38999938964844,13200800
+2020-08-31,184.7899932861328,185.52999877929688,184.27999877929688,184.8300018310547,10251200
+2020-09-01,186.99000549316406,186.99000549316406,184.3300018310547,185.0500030517578,10662100
+2020-09-02,183.75,183.86000061035156,181.5,182.6199951171875,11536900
+2020-09-03,182.3000030517578,182.82000732421875,180.49000549316406,181.13999938964844,12148100
+2020-09-04,180.9499969482422,182.10000610351562,180.0500030517578,181.63999938964844,11567900
+2020-09-08,179.5,182.27000427246094,179.02000427246094,181.2899932861328,13229200
+2020-09-09,182.5,183.22000122070312,182.19000244140625,183.0500030517578,8424100
+2020-09-10,184.22999572753906,184.67999267578125,182.27999877929688,182.4600067138672,9143600
+2020-09-11,183.13999938964844,183.5500030517578,182.00999450683594,182.4499969482422,7662300
+2020-09-14,183.57000732421875,184.3000030517578,183.38999938964844,183.88999938964844,9709500
+2020-09-15,184.4600067138672,184.6699981689453,182.9199981689453,183.4499969482422,7993700
+2020-09-16,184.97999572753906,185.00999450683594,183.3300018310547,183.97000122070312,12702400
+2020-09-17,181.9199981689453,183.08999633789062,181.47999572753906,182.9600067138672,8836200
+2020-09-18,183.07000732421875,184.08999633789062,182.63999938964844,183.1999969482422,9959700
+2020-09-21,179.83999633789062,180.2899932861328,176.75,179.52000427246094,17436100
+2020-09-22,179.6300048828125,180.02000427246094,178.11000061035156,178.64999389648438,7977900
+2020-09-23,176.97999572753906,177.25999450683594,174.10000610351562,174.7899932861328,18134000
+2020-09-24,174.36000061035156,176.24000549316406,173.77000427246094,175.44000244140625,11759200
+2020-09-25,174.41000366210938,175.3000030517578,173.88999938964844,174.94000244140625,6779200
+2020-09-28,175.8300018310547,176.80999755859375,175.08999633789062,176.6999969482422,7109700
+2020-09-29,177.19000244140625,178.3300018310547,176.9499969482422,178.19000244140625,8718500
+2020-09-30,177.7100067138672,178.61000061035156,176.66000366210938,177.1199951171875,8371800
+2020-10-01,178.7100067138672,179.5,178.0399932861328,178.6999969482422,10402800
+2020-10-02,178.69000244140625,179.2899932861328,178.16000366210938,178.5399932861328,7488500
+2020-10-05,179.02000427246094,180.13999938964844,178.89999389648438,179.41000366210938,6969600
+2020-10-06,180.16000366210938,180.3699951171875,177.0500030517578,177.3000030517578,8632800
+2020-10-07,177.08999633789062,177.4199981689453,176.42999267578125,177.22000122070312,6410900
+2020-10-08,178.17999267578125,178.4499969482422,176.6699981689453,177.85000610351562,6530800
+2020-10-09,180.1300048828125,181.1699981689453,179.92999267578125,181.0800018310547,15979800
+2020-10-12,180.57000732421875,180.8300018310547,180.19000244140625,180.55999755859375,4843000
+2020-10-13,178.55999755859375,178.60000610351562,177.10000610351562,177.72000122070312,8384300
+2020-10-14,179.08999633789062,179.58999633789062,178.27000427246094,178.27000427246094,9076600
+2020-10-15,177.7100067138672,179.14999389648438,177.58999633789062,178.9199981689453,6815400
+2020-10-16,179.22000122070312,179.32000732421875,178.1300048828125,178.3000030517578,7260700
+2020-10-19,179.41000366210938,179.47999572753906,178.3699951171875,178.38999938964844,6084400
+2020-10-20,178.5399932861328,179.6699981689453,178.0800018310547,179.25,7121400
+2020-10-21,180.47000122070312,181.30999755859375,180.22999572753906,180.60000610351562,7548100
+2020-10-22,178.8800048828125,179.02999877929688,177.72000122070312,178.8300018310547,8377000
+2020-10-23,179.08999633789062,179.1999969482422,177.75999450683594,178.63999938964844,5919300
+2020-10-26,178.75,179.13999938964844,178.22000122070312,178.5500030517578,5105100
+2020-10-27,178.7100067138672,179.42999267578125,178.50999450683594,179.02000427246094,5826900
+2020-10-28,176.4499969482422,176.85000610351562,175.44000244140625,176.1300048828125,11734100
+2020-10-29,175.02000427246094,176.13999938964844,174.8300018310547,175.39999389648438,8474500
+2020-10-30,177.17999267578125,177.36000061035156,175.9499969482422,176.1999969482422,7303000
+2020-11-02,177.4499969482422,177.92999267578125,177.1300048828125,177.91000366210938,6498400
+2020-11-03,178.9499969482422,179.38999938964844,178.3000030517578,178.9199981689453,7577200
+2020-11-04,178.92999267578125,179.19000244140625,177.66000366210938,178.82000732421875,11117300
+2020-11-05,181.0,183.2899932861328,180.97000122070312,182.92999267578125,16102800
+2020-11-06,183.39999389648438,183.52999877929688,182.19000244140625,183.19000244140625,10378300
+2020-11-09,176.4199981689453,176.4499969482422,173.63999938964844,175.0800018310547,29800700
+2020-11-10,176.75,176.91000366210938,175.66000366210938,175.66000366210938,11728500
+2020-11-11,174.6999969482422,175.27999877929688,174.44000244140625,174.89999389648438,9008500
+2020-11-12,176.0399932861328,176.77000427246094,175.83999633789062,175.9600067138672,7167900
+2020-11-13,177.64999389648438,177.8000030517578,176.83999633789062,177.16000366210938,6469800
+2020-11-16,177.22999572753906,177.91000366210938,176.8699951171875,177.14999389648438,8358500
+2020-11-17,177.25,177.44000244140625,176.08999633789062,176.5,8229100
+2020-11-18,176.25999450683594,176.86000061035156,175.35000610351562,175.49000549316406,7384700
+2020-11-19,174.3000030517578,175.22000122070312,174.1699981689453,175.16000366210938,6965100
+2020-11-20,176.1199951171875,176.3800048828125,175.5800018310547,175.69000244140625,6379400
+2020-11-23,175.10000610351562,175.24000549316406,171.77999877929688,172.22999572753906,15510600
+2020-11-24,169.3000030517578,169.69000244140625,168.86000061035156,169.58999633789062,19504000
+2020-11-25,169.97999572753906,170.52000427246094,169.24000549316406,169.50999450683594,10286600
+2020-11-27,166.89999389648438,167.8300018310547,166.77999877929688,167.7899932861328,10569100
+2020-11-30,166.67999267578125,167.42999267578125,166.02999877929688,166.6699981689453,13210000
+2020-12-01,169.75999450683594,170.47999572753906,169.3000030517578,170.17999267578125,13533300
+2020-12-02,170.57000732421875,171.75999450683594,170.14999389648438,171.4600067138672,9199700
+2020-12-03,172.63999938964844,172.85000610351562,171.0800018310547,172.80999755859375,10457300
+2020-12-04,172.77999877929688,173.32000732421875,171.58999633789062,172.32000732421875,10098600
+2020-12-07,172.55999755859375,175.2899932861328,172.50999450683594,174.88999938964844,10555100
+2020-12-08,175.50999450683594,175.92999267578125,174.72000122070312,175.5,6348400
+2020-12-09,173.9199981689453,174.0399932861328,171.24000549316406,172.5,10743200
+2020-12-10,172.89999389648438,173.5800018310547,171.6999969482422,172.1699981689453,6564000
+2020-12-11,172.25,173.32000732421875,172.11000061035156,172.49000549316406,6084800
+2020-12-14,171.91000366210938,172.52000427246094,170.91000366210938,171.5399932861328,7644400
+2020-12-15,173.42999267578125,173.97999572753906,173.05999755859375,173.94000244140625,6840500
+2020-12-16,174.1300048828125,175.02000427246094,173.02000427246094,174.89999389648438,8174700
+2020-12-17,177.14999389648438,177.8699951171875,176.5800018310547,176.74000549316406,9475800
+2020-12-18,176.64999389648438,176.97999572753906,176.10000610351562,176.44000244140625,6789900
+2020-12-21,176.2899932861328,176.94000244140625,175.75999450683594,175.8800048828125,8168900
+2020-12-22,176.1999969482422,176.33999633789062,174.33999633789062,174.49000549316406,9442400
+2020-12-23,175.10000610351562,176.2100067138672,175.05999755859375,175.64999389648438,6542800
+2020-12-24,175.5500030517578,176.3699951171875,175.50999450683594,176.35000610351562,3695400
+2020-12-28,177.25999450683594,177.91000366210938,175.6300048828125,175.7100067138672,7778700
+2020-12-29,176.25,176.97000122070312,175.57000732421875,176.35000610351562,5983700
+2020-12-30,176.44000244140625,177.72000122070312,176.44000244140625,177.6999969482422,5914000
+2020-12-31,178.07000732421875,178.39999389648438,177.32000732421875,178.36000061035156,7540800
+2021-01-04,181.97000122070312,182.39999389648438,180.9600067138672,182.3300018310547,14331400
+2021-01-05,182.8699951171875,183.2100067138672,181.82000732421875,182.8699951171875,12718800
+2021-01-06,181.49000549316406,181.5800018310547,178.24000549316406,179.89999389648438,18453500
+2021-01-07,179.69000244140625,179.9199981689453,178.83999633789062,179.47999572753906,7110200
+2021-01-08,176.8300018310547,176.99000549316406,171.47999572753906,173.33999633789062,24399900
+2021-01-11,172.13999938964844,173.67999267578125,172.02999877929688,173.0,8571400
+2021-01-12,173.1300048828125,174.17999267578125,172.32000732421875,174.1199951171875,9798500
+2021-01-13,173.67999267578125,174.4600067138672,173.0500030517578,173.3699951171875,14110300
+2021-01-14,173.44000244140625,174.22000122070312,172.66000366210938,173.27999877929688,13522700
+2021-01-15,172.83999633789062,173.07000732421875,170.97999572753906,171.1300048828125,16172500
+2021-01-19,172.7100067138672,172.85000610351562,171.9199981689453,172.5800018310547,7485700
+2021-01-20,174.3699951171875,175.47000122070312,173.82000732421875,175.38999938964844,9456000
+2021-01-21,175.11000061035156,175.50999450683594,174.50999450683594,175.27999877929688,7246800
+2021-01-22,172.88999938964844,174.2899932861328,172.35000610351562,173.89999389648438,7269600
+2021-01-25,174.82000732421875,174.9600067138672,173.19000244140625,174.0500030517578,5936800
+2021-01-26,173.97999572753906,174.25999450683594,173.4199981689453,173.6199951171875,4685600
+2021-01-27,172.92999267578125,173.52000427246094,171.66000366210938,172.52000427246094,9036500
+2021-01-28,174.27999877929688,174.72999572753906,172.0399932861328,172.67999267578125,9392400
+2021-01-29,174.8699951171875,175.16000366210938,172.61000061035156,172.61000061035156,11252800
+2021-02-01,175.02000427246094,175.25999450683594,174.05999755859375,174.22999572753906,9105500
+2021-02-02,172.49000549316406,172.52999877929688,171.50999450683594,172.11000061035156,7221700
+2021-02-03,172.36000061035156,172.58999633789062,171.5,171.85000610351562,4658100
+2021-02-04,168.2899932861328,168.39999389648438,167.33999633789062,168.14999389648438,13736600
+2021-02-05,168.99000549316406,170.17999267578125,168.6699981689453,169.80999755859375,6538500
+2021-02-08,171.97999572753906,172.39999389648438,171.49000549316406,171.52000427246094,6887500
+2021-02-09,172.57000732421875,173.02999877929688,171.75,172.0800018310547,5131800
+2021-02-10,173.14999389648438,173.22000122070312,172.00999450683594,172.7100067138672,6112800
+2021-02-11,172.6999969482422,172.8699951171875,170.7100067138672,171.2100067138672,5994500
+2021-02-12,170.2899932861328,171.64999389648438,169.8800048828125,170.69000244140625,6018900
+2021-02-16,168.13999938964844,170.07000732421875,167.72999572753906,168.24000549316406,14761100
+2021-02-17,166.9199981689453,167.33999633789062,165.85000610351562,166.3300018310547,11400700
+2021-02-18,166.97999572753906,167.3000030517578,165.72999572753906,166.32000732421875,7498200
+2021-02-19,166.75999450683594,167.94000244140625,166.60000610351562,167.00999450683594,8273500
+2021-02-22,168.5399932861328,169.88999938964844,168.3000030517578,169.50999450683594,10072000
+2021-02-23,169.47999572753906,169.74000549316406,168.27999877929688,169.1199951171875,8616800
+2021-02-24,167.64999389648438,169.13999938964844,167.14999389648438,169.0,8890600
+2021-02-25,166.9199981689453,167.66000366210938,165.4499969482422,165.82000732421875,16359400
+2021-02-26,165.0,165.10000610351562,160.9499969482422,161.80999755859375,23730400
+2021-03-01,163.02999877929688,163.35000610351562,161.16000366210938,161.52999877929688,13828300
+2021-03-02,161.92999267578125,162.92999267578125,161.22000122070312,162.41000366210938,11424600
+2021-03-03,160.61000061035156,161.69000244140625,159.49000549316406,160.6199951171875,13059900
+2021-03-04,160.60000610351562,161.4600067138672,158.42999267578125,159.0399932861328,13870100
+2021-03-05,159.66000366210938,159.82000732421875,158.5500030517578,159.13999938964844,12821600
+2021-03-08,158.5800018310547,158.74000549316406,157.1300048828125,157.49000549316406,12134900
+2021-03-09,160.75,161.25,160.4199981689453,160.83999633789062,10382600
+2021-03-10,161.05999755859375,161.77999877929688,160.66000366210938,161.66000366210938,7962000
+2021-03-11,161.47000122070312,161.97999572753906,161.1199951171875,161.52000427246094,6749200
+2021-03-12,159.5399932861328,161.69000244140625,159.35000610351562,161.49000549316406,8608500
+2021-03-15,162.30999755859375,162.5500030517578,161.42999267578125,162.1999969482422,8104500
+2021-03-16,162.36000061035156,163.1999969482422,161.80999755859375,162.35000610351562,7547400
+2021-03-17,162.27000427246094,164.14999389648438,161.47999572753906,163.50999450683594,12626700
+2021-03-18,161.14999389648438,162.82000732421875,161.11000061035156,162.55999755859375,8711100
+2021-03-19,162.55999755859375,163.42999267578125,162.42999267578125,163.24000549316406,6868900
+2021-03-22,162.27000427246094,163.1300048828125,162.16000366210938,163.0,5240000
+2021-03-23,162.4499969482422,162.49000549316406,161.58999633789062,161.80999755859375,6048300
+2021-03-24,162.2100067138672,162.88999938964844,161.94000244140625,162.3699951171875,6183700
+2021-03-25,163.05999755859375,163.5800018310547,161.32000732421875,161.77999877929688,8398600
+2021-03-26,161.7100067138672,162.72999572753906,161.64999389648438,162.24000549316406,6153900
+2021-03-29,161.4600067138672,161.52000427246094,159.8300018310547,160.30999755859375,8409300
+2021-03-30,157.94000244140625,158.1999969482422,157.5500030517578,157.57000732421875,8353200
+2021-03-31,158.05999755859375,160.67999267578125,158.0500030517578,159.9600067138672,10623800
+2021-04-01,161.55999755859375,162.11000061035156,161.27999877929688,161.97999572753906,7105200
+2021-04-05,161.52000427246094,162.39999389648438,161.36000061035156,161.9199981689453,6163800
+2021-04-06,162.7899932861328,163.52999877929688,162.75,163.22000122070312,6761200
+2021-04-07,162.82000732421875,163.30999755859375,162.5,162.75999450683594,5436000
+2021-04-08,164.1699981689453,164.77000427246094,164.13999938964844,164.50999450683594,6574500
+2021-04-09,162.75,163.66000366210938,162.47999572753906,163.27000427246094,6657900
+2021-04-12,162.72999572753906,162.8000030517578,161.80999755859375,162.27999877929688,4896700
+2021-04-13,163.17999267578125,163.85000610351562,163.02999877929688,163.42999267578125,6995900
+2021-04-14,162.77000427246094,163.0500030517578,162.3000030517578,162.72000122070312,6312300
+2021-04-15,164.07000732421875,165.7899932861328,164.02999877929688,165.35000610351562,8250600
+2021-04-16,166.24000549316406,166.80999755859375,165.94000244140625,166.35000610351562,10057600
+2021-04-19,165.91000366210938,166.44000244140625,165.72000122070312,165.88999938964844,5721700
+2021-04-20,165.64999389648438,166.80999755859375,165.6199951171875,166.47999572753906,6532000
+2021-04-21,167.17999267578125,168.38999938964844,167.14999389648438,168.1300048828125,8380200
+2021-04-22,167.11000061035156,167.52999877929688,166.49000549316406,167.0399932861328,7680100
+2021-04-23,167.3699951171875,167.52999877929688,165.77999877929688,166.39999389648438,7106400
+2021-04-26,166.6300048828125,166.8699951171875,166.0500030517578,166.83999633789062,4786600
+2021-04-27,166.9199981689453,167.14999389648438,166.27999877929688,166.4199981689453,5363500
+2021-04-28,165.75,166.9600067138672,165.49000549316406,166.91000366210938,6932200
+2021-04-29,165.5800018310547,166.25999450683594,164.47000122070312,166.22000122070312,9067600
+2021-04-30,165.86000061035156,166.0,165.24000549316406,165.66000366210938,6248700
+2021-05-03,167.61000061035156,168.42999267578125,167.41000366210938,167.80999755859375,9014700
+2021-05-04,167.69000244140625,168.5500030517578,165.5,166.5800018310547,10267400
+2021-05-05,166.6300048828125,167.30999755859375,166.61000061035156,167.27000427246094,5950000
+2021-05-06,167.9499969482422,170.2899932861328,167.9199981689453,170.05999755859375,13574100
+2021-05-07,171.52999877929688,172.5500030517578,171.0,171.58999633789062,14748600
+2021-05-10,172.74000549316406,172.83999633789062,171.77999877929688,172.11000061035156,8276600
+2021-05-11,170.55999755859375,172.1699981689453,170.27000427246094,172.13999938964844,8348200
+2021-05-12,171.42999267578125,171.83999633789062,170.35000610351562,170.42999267578125,12666300
+2021-05-13,170.35000610351562,171.27000427246094,170.22999572753906,171.1300048828125,8078300
+2021-05-14,172.0500030517578,172.6999969482422,171.82000732421875,172.69000244140625,9686800
+2021-05-17,173.3000030517578,175.0,173.27999877929688,174.6999969482422,11956800
+2021-05-18,175.17999267578125,175.2100067138672,174.4600067138672,175.0399932861328,7294000
+2021-05-19,175.13999938964844,177.0,174.35000610351562,175.16000366210938,20741100
+2021-05-20,175.32000732421875,176.4600067138672,175.11000061035156,175.9600067138672,9802800
+2021-05-21,176.5800018310547,176.86000061035156,175.14999389648438,176.0399932861328,7677200
+2021-05-24,176.14999389648438,176.58999633789062,175.8699951171875,176.35000610351562,5557300
+2021-05-25,176.14999389648438,177.9499969482422,176.0399932861328,177.9499969482422,8986900
+2021-05-26,178.3699951171875,178.61000061035156,177.0399932861328,177.63999938964844,8495400
+2021-05-27,177.38999938964844,177.82000732421875,176.80999755859375,177.7100067138672,7993000
+2021-05-28,177.4600067138672,178.42999267578125,177.24000549316406,178.3800048828125,9967000
+2021-06-01,178.75999450683594,178.85000610351562,177.19000244140625,177.89999389648438,9143300
+2021-06-02,178.33999633789062,178.77999877929688,177.97000122070312,178.77000427246094,6613100
+2021-06-03,175.8300018310547,175.8300018310547,174.66000366210938,175.27000427246094,10153900
+2021-06-04,176.64999389648438,177.57000732421875,176.61000061035156,177.16000366210938,8375300
+2021-06-07,176.9600067138672,177.89999389648438,176.6300048828125,177.8699951171875,7709100
+2021-06-08,177.22999572753906,177.5399932861328,176.3699951171875,177.32000732421875,5905800
+2021-06-09,177.3800048828125,177.8000030517578,176.77999877929688,176.97999572753906,6346100
+2021-06-10,176.6999969482422,177.85000610351562,176.47999572753906,177.74000549316406,9896600
+2021-06-11,176.3300018310547,176.57000732421875,175.47999572753906,175.74000549316406,7836900
+2021-06-14,173.16000366210938,175.05999755859375,172.9499969482422,174.7100067138672,7733600
+2021-06-15,174.77999877929688,174.9199981689453,173.33999633789062,174.0500030517578,7550200
+2021-06-16,173.91000366210938,174.47000122070312,171.02999877929688,171.11000061035156,16919700
+2021-06-17,167.02000427246094,167.6199951171875,165.44000244140625,165.85000610351562,27232200
+2021-06-18,166.13999938964844,166.72000122070312,164.8699951171875,164.92999267578125,15744300
+2021-06-21,166.52000427246094,167.22000122070312,166.0,166.9499969482422,8371000
+2021-06-22,166.35000610351562,166.9199981689453,166.00999450683594,166.25,7223900
+2021-06-23,166.97000122070312,168.02999877929688,165.97000122070312,166.13999938964844,8474300
+2021-06-24,167.0,167.22999572753906,166.00999450683594,166.0399932861328,6903400
+2021-06-25,167.4499969482422,167.52999877929688,166.2899932861328,166.58999633789062,7473700
+2021-06-28,166.67999267578125,166.91000366210938,166.36000061035156,166.5800018310547,6508900
+2021-06-29,164.33999633789062,165.27999877929688,164.00999450683594,164.8300018310547,7451400
+2021-06-30,164.57000732421875,166.10000610351562,164.2899932861328,165.6300048828125,7955800
+2021-07-01,166.64999389648438,166.8800048828125,165.5,166.1999969482422,7430500
+2021-07-02,167.35000610351562,167.72000122070312,166.39999389648438,167.2899932861328,7873600
+2021-07-06,169.27000427246094,169.64999389648438,167.5399932861328,168.1199951171875,7932100
+2021-07-07,168.72000122070312,169.22999572753906,168.19000244140625,168.75999450683594,7108900
+2021-07-08,169.82000732421875,169.86000061035156,167.91000366210938,168.64999389648438,7244300
+2021-07-09,168.83999633789062,169.6199951171875,168.66000366210938,169.2100067138672,4997400
+2021-07-12,168.6999969482422,169.16000366210938,167.63999938964844,169.0,7315400
+2021-07-13,169.50999450683594,169.89999389648438,168.92999267578125,169.22000122070312,7040300
+2021-07-14,170.91000366210938,171.0399932861328,170.27999877929688,171.0399932861328,8830300
+2021-07-15,170.88999938964844,171.3000030517578,170.33999633789062,171.07000732421875,6520100
+2021-07-16,170.64999389648438,170.9499969482422,169.27999877929688,169.41000366210938,9460300
+2021-07-19,169.50999450683594,169.91000366210938,168.88999938964844,169.61000061035156,6707400
+2021-07-20,170.50999450683594,170.8000030517578,168.9199981689453,169.38999938964844,6540100
+2021-07-21,168.3300018310547,169.0,168.13999938964844,168.75999450683594,4622600
+2021-07-22,168.49000549316406,169.19000244140625,168.05999755859375,169.08999633789062,4793600
+2021-07-23,168.5,168.8800048828125,167.9499969482422,168.55999755859375,5831500
+2021-07-26,168.5800018310547,168.86000061035156,168.0800018310547,168.16000366210938,5229800
+2021-07-27,168.72999572753906,168.91000366210938,167.92999267578125,168.44000244140625,6300200
+2021-07-28,168.25999450683594,169.3800048828125,167.72000122070312,169.2899932861328,7905800
+2021-07-29,170.6999969482422,171.52000427246094,170.6699981689453,171.1699981689453,8119600
+2021-07-30,170.72000122070312,170.99000549316406,169.3800048828125,169.82000732421875,7391700
+2021-08-02,169.3000030517578,170.25,169.10000610351562,169.61000061035156,10783200
+2021-08-03,169.4199981689453,169.8300018310547,169.2100067138672,169.49000549316406,5402300
+2021-08-04,171.27999877929688,171.39999389648438,168.99000549316406,169.52999877929688,9796300
+2021-08-05,169.3699951171875,169.44000244140625,168.1999969482422,168.86000061035156,8015000
+2021-08-06,165.83999633789062,165.92999267578125,164.5500030517578,164.63999938964844,13547600
+2021-08-09,163.00999450683594,163.2899932861328,161.25999450683594,161.72000122070312,11547000
+2021-08-10,161.38999938964844,162.11000061035156,160.67999267578125,161.77000427246094,6870800
+2021-08-11,163.14999389648438,164.1699981689453,162.67999267578125,164.0,7382400
+2021-08-12,163.64999389648438,164.10000610351562,162.92999267578125,164.0399932861328,5211700
+2021-08-13,165.02000427246094,166.4600067138672,164.88999938964844,166.38999938964844,7466900
+2021-08-16,166.72999572753906,167.38999938964844,166.58999633789062,167.22000122070312,7776500
+2021-08-17,167.2899932861328,167.72999572753906,166.55999755859375,166.97000122070312,7107000
+2021-08-18,167.24000549316406,167.50999450683594,166.25999450683594,167.10000610351562,7697900
+2021-08-19,167.24000549316406,167.2899932861328,166.16000366210938,166.61000061035156,6934300
+2021-08-20,166.8000030517578,167.13999938964844,166.36000061035156,166.6999969482422,7154000
+2021-08-23,168.82000732421875,168.91000366210938,167.9600067138672,168.72999572753906,8190500
+2021-08-24,169.0399932861328,169.27000427246094,168.52000427246094,168.64999389648438,4519200
+2021-08-25,167.8800048828125,167.9199981689453,166.74000549316406,167.47999572753906,5588800
+2021-08-26,167.2100067138672,168.2100067138672,166.8300018310547,167.6699981689453,4371900
+2021-08-27,167.5800018310547,170.19000244140625,166.8699951171875,170.19000244140625,10036400
+2021-08-30,169.66000366210938,169.83999633789062,169.08999633789062,169.35000610351562,3768600
+2021-08-31,169.22999572753906,169.9199981689453,168.75,169.69000244140625,6336000
+2021-09-01,169.94000244140625,170.0,169.16000366210938,169.6999969482422,4764900
+2021-09-02,169.5,169.6300048828125,168.82000732421875,169.25,4599800
+2021-09-03,170.58999633789062,171.5500030517578,170.14999389648438,171.05999755859375,8353300
+2021-09-07,169.55999755859375,169.77999877929688,167.6300048828125,167.7100067138672,10004600
+2021-09-08,168.02000427246094,168.0800018310547,166.6999969482422,167.2899932861328,6576000
+2021-09-09,168.1699981689453,168.27999877929688,166.8300018310547,168.02999877929688,6641400
+2021-09-10,167.80999755859375,168.0800018310547,167.14999389648438,167.17999267578125,7426300
+2021-09-13,167.4499969482422,168.22000122070312,167.39999389648438,167.74000549316406,5474300
+2021-09-14,168.22000122070312,169.16000366210938,167.47999572753906,168.82000732421875,7922900
+2021-09-15,168.1300048828125,168.36000061035156,167.4499969482422,167.8300018310547,5624900
+2021-09-16,164.3800048828125,164.44000244140625,163.22999572753906,164.02999877929688,11780400
+2021-09-17,163.86000061035156,164.32000732421875,163.39999389648438,163.77000427246094,8369700
+2021-09-20,164.2899932861328,165.27999877929688,164.07000732421875,164.94000244140625,7566600
+2021-09-21,165.80999755859375,166.6300048828125,165.49000549316406,166.0399932861328,7181500
+2021-09-22,165.88999938964844,167.14999389648438,165.02999877929688,165.4199981689453,9777800
+2021-09-23,164.10000610351562,164.1999969482422,163.27000427246094,163.50999450683594,8451900
+2021-09-24,163.0,164.0,162.74000549316406,163.3000030517578,6937500
+2021-09-27,163.85000610351562,164.36000061035156,163.50999450683594,163.63999938964844,4943000
+2021-09-28,162.72999572753906,162.82000732421875,161.72999572753906,162.0500030517578,9282800
+2021-09-29,162.35000610351562,162.74000549316406,160.97000122070312,161.32000732421875,8360700
+2021-09-30,162.66000366210938,164.9499969482422,162.33999633789062,164.22000122070312,10572900
+2021-10-01,164.27000427246094,164.9600067138672,163.88999938964844,164.58999633789062,6654700
+2021-10-04,163.69000244140625,165.5399932861328,163.47000122070312,165.36000061035156,7651700
+2021-10-05,163.94000244140625,164.85000610351562,163.49000549316406,164.58999633789062,5617300
+2021-10-06,164.22999572753906,165.05999755859375,164.14999389648438,165.02999877929688,6067200
+2021-10-07,164.02000427246094,164.85000610351562,163.9600067138672,164.16000366210938,4791500
+2021-10-08,166.32000732421875,166.4199981689453,164.13999938964844,164.22999572753906,8536100
+2021-10-11,164.0399932861328,164.5800018310547,163.91000366210938,163.9199981689453,3820100
+2021-10-12,164.57000732421875,165.44000244140625,164.30999755859375,164.66000366210938,5453000
+2021-10-13,165.27999877929688,167.9199981689453,165.27999877929688,167.58999633789062,11113800
+2021-10-14,168.19000244140625,168.22000122070312,167.7100067138672,168.0,5081400
+2021-10-15,165.38999938964844,166.08999633789062,165.10000610351562,165.3300018310547,8699200
+2021-10-18,165.4199981689453,165.58999633789062,164.80999755859375,164.9199981689453,4029600
+2021-10-19,166.5,166.5,165.1999969482422,165.4499969482422,6588500
+2021-10-20,166.2100067138672,167.11000061035156,165.92999267578125,166.89999389648438,5022000
+2021-10-21,166.6999969482422,166.94000244140625,166.24000549316406,166.75,4412400
+2021-10-22,168.6699981689453,169.5399932861328,166.6699981689453,167.77000427246094,10703900
+2021-10-25,168.66000366210938,169.2100067138672,168.52999877929688,168.92999267578125,4881300
+2021-10-26,167.8800048828125,167.91000366210938,166.6300048828125,167.67999267578125,6658900
+2021-10-27,167.72999572753906,168.1999969482422,166.86000061035156,168.1199951171875,5823100
+2021-10-28,168.97999572753906,169.25,167.52999877929688,168.0800018310547,7000700
+2021-10-29,166.2899932861328,166.72999572753906,165.63999938964844,166.64999389648438,7531900
+2021-11-01,167.3800048828125,167.83999633789062,166.91000366210938,167.52000427246094,4975600
+2021-11-02,167.42999267578125,167.6300048828125,166.9600067138672,167.16000366210938,3760700
+2021-11-03,165.33999633789062,165.9499969482422,164.3800048828125,165.77000427246094,9055200
+2021-11-04,167.50999450683594,168.13999938964844,167.3699951171875,167.64999389648438,6656100
+2021-11-05,168.4199981689453,169.94000244140625,167.85000610351562,169.83999633789062,9368900
+2021-11-08,170.42999267578125,170.6999969482422,170.05999755859375,170.4499969482422,4966100
+2021-11-09,170.72999572753906,171.30999755859375,170.1199951171875,171.2899932861328,5781200
+2021-11-10,173.6699981689453,174.64999389648438,172.11000061035156,173.14999389648438,11461800
+2021-11-11,173.97999572753906,174.27000427246094,173.74000549316406,174.1199951171875,5959600
+2021-11-12,173.50999450683594,174.6699981689453,173.39999389648438,174.4499969482422,7894800
+2021-11-15,174.10000610351562,174.58999633789062,173.69000244140625,174.17999267578125,5630800
+2021-11-16,173.97000122070312,174.47999572753906,172.86000061035156,172.9199981689453,8667300
+2021-11-17,174.24000549316406,174.61000061035156,173.88999938964844,174.5,6523100
+2021-11-18,173.9600067138672,174.36000061035156,173.52999877929688,173.94000244140625,6252000
+2021-11-19,173.69000244140625,174.10000610351562,172.24000549316406,172.61000061035156,8785600
+2021-11-22,169.89999389648438,170.44000244140625,168.4199981689453,168.74000549316406,13091900
+2021-11-23,167.27999877929688,167.60000610351562,166.52999877929688,167.27999877929688,8047800
+2021-11-24,166.5800018310547,167.44000244140625,166.32000732421875,167.1199951171875,5359500
+2021-11-26,168.60000610351562,168.63999938964844,166.3699951171875,166.85000610351562,9605200
+2021-11-29,166.83999633789062,167.25999450683594,166.3800048828125,166.6199951171875,7394900
+2021-11-30,167.77000427246094,169.00999450683594,165.3699951171875,165.5,12925300
+2021-12-01,166.83999633789062,167.47000122070312,166.05999755859375,166.16000366210938,7808600
+2021-12-02,165.88999938964844,165.94000244140625,164.6300048828125,165.24000549316406,9604100
+2021-12-03,165.49000549316406,166.92999267578125,165.0,166.6300048828125,9507900
+2021-12-06,166.13999938964844,166.8000030517578,165.92999267578125,166.22000122070312,4813600
+2021-12-07,166.1999969482422,167.0800018310547,166.17999267578125,166.80999755859375,4900700
+2021-12-08,166.50999450683594,166.9600067138672,166.27999877929688,166.89999389648438,4288900
+2021-12-09,166.5399932861328,166.5800018310547,165.64999389648438,165.8800048828125,4913800
+2021-12-10,166.72000122070312,166.9199981689453,166.17999267578125,166.5800018310547,6450600
+2021-12-13,166.89999389648438,167.25999450683594,166.6699981689453,167.0,6610700
+2021-12-14,165.33999633789062,166.13999938964844,165.16000366210938,165.44000244140625,8637900
+2021-12-15,165.27000427246094,166.39999389648438,163.8000030517578,166.14999389648438,14231200
+2021-12-16,167.00999450683594,168.17999267578125,166.94000244140625,168.16000366210938,11186200
+2021-12-17,168.72999572753906,169.1300048828125,167.77999877929688,167.8000030517578,9856900
+2021-12-20,167.8800048828125,168.0,167.05999755859375,167.08999633789062,6973000
+2021-12-21,167.69000244140625,167.77999877929688,166.74000549316406,167.02000427246094,4548500
+2021-12-22,167.5800018310547,168.63999938964844,167.11000061035156,168.58999633789062,4672900
+2021-12-23,168.69000244140625,169.16000366210938,168.00999450683594,168.97000122070312,4551100
+2021-12-27,168.9600067138672,169.4199981689453,168.77999877929688,169.3699951171875,4760300
+2021-12-28,169.3300018310547,169.64999389648438,168.6199951171875,168.63999938964844,4541900
+2021-12-29,167.36000061035156,168.69000244140625,167.27999877929688,168.58999633789062,5889700
+2021-12-30,168.42999267578125,169.80999755859375,168.3699951171875,169.8000030517578,5426300
+2021-12-31,170.52999877929688,171.0399932861328,170.0399932861328,170.9600067138672,7039300
+2022-01-03,168.86000061035156,169.00999450683594,168.0,168.3300018310547,9014400
+2022-01-04,168.89999389648438,169.72000122070312,168.72999572753906,169.57000732421875,6965600
+2022-01-05,170.6199951171875,170.92999267578125,168.89999389648438,169.05999755859375,8715600
+2022-01-06,167.16000366210938,167.75,166.86000061035156,166.99000549316406,10902700
+2022-01-07,167.3699951171875,168.00999450683594,166.86000061035156,167.75,8191900
+2022-01-10,167.36000061035156,168.3000030517578,167.30999755859375,168.25999450683594,7026500
+2022-01-11,168.44000244140625,170.30999755859375,168.3699951171875,170.2899932861328,8369000
+2022-01-12,170.19000244140625,170.75,170.00999450683594,170.74000549316406,6280700
+2022-01-13,170.08999633789062,170.22000122070312,169.27000427246094,170.16000366210938,7034200
+2022-01-14,170.22000122070312,170.55999755859375,169.47999572753906,169.6699981689453,7865900
+2022-01-18,169.63999938964844,170.00999450683594,169.08999633789062,169.38999938964844,9322800
+2022-01-19,170.38999938964844,172.19000244140625,170.1999969482422,172.0800018310547,15784500
+2022-01-20,172.30999755859375,172.60000610351562,171.58999633789062,171.64999389648438,9570500
+2022-01-21,172.0399932861328,172.1199951171875,170.74000549316406,171.08999633789062,10982500
+2022-01-24,171.77999877929688,172.13999938964844,170.85000610351562,172.02999877929688,15727700
+2022-01-25,171.9499969482422,173.14999389648438,171.77999877929688,172.5800018310547,17382100
+2022-01-26,171.38999938964844,171.72999572753906,169.47999572753906,169.7899932861328,17799400
+2022-01-27,168.02000427246094,169.08999633789062,167.3300018310547,167.60000610351562,15867300
+2022-01-28,166.55999755859375,167.4600067138672,166.3699951171875,167.10000610351562,9782500
+2022-01-31,167.7899932861328,168.13999938964844,167.4600067138672,168.08999633789062,8539300
+2022-02-01,168.57000732421875,168.85000610351562,167.8699951171875,168.22999572753906,9763900
+2022-02-02,168.33999633789062,169.1199951171875,168.16000366210938,168.83999633789062,9085300
+2022-02-03,168.30999755859375,168.82000732421875,167.02999877929688,168.60000610351562,10650800
+2022-02-04,168.0399932861328,169.10000610351562,167.99000549316406,168.86000061035156,9619600
+2022-02-07,169.4499969482422,170.3000030517578,169.19000244140625,170.11000061035156,7796900
+2022-02-08,170.10000610351562,170.77999877929688,169.9499969482422,170.6300048828125,5802000
+2022-02-09,170.67999267578125,171.4199981689453,170.5500030517578,171.2100067138672,8002800
+2022-02-10,170.52000427246094,171.99000549316406,170.4600067138672,170.55999755859375,10693500
+2022-02-11,170.75,174.1999969482422,170.7100067138672,173.80999755859375,25741500
+2022-02-14,173.77999877929688,175.0,173.67999267578125,174.74000549316406,13650700
+2022-02-15,173.10000610351562,173.33999633789062,172.38999938964844,173.0800018310547,12603600
+2022-02-16,173.49000549316406,174.86000061035156,173.47999572753906,174.86000061035156,12772100
+2022-02-17,176.6999969482422,177.52999877929688,176.38999938964844,177.25,18612500
+2022-02-18,177.07000732421875,177.25,176.50999450683594,177.1199951171875,12760700
+2022-02-22,177.6699981689453,178.07000732421875,176.82000732421875,177.49000549316406,14960500
+2022-02-23,177.38999938964844,178.38999938964844,177.36000061035156,178.2899932861328,11772200
+2022-02-24,182.58999633789062,182.60000610351562,175.27000427246094,177.13999938964844,32726000
+2022-02-25,176.4199981689453,176.7899932861328,175.7899932861328,176.5500030517578,11530900
+2022-02-28,178.86000061035156,178.99000549316406,176.5,178.3800048828125,16055800
+2022-03-01,179.0500030517578,181.75999450683594,179.02999877929688,181.6199951171875,21942100
+2022-03-02,180.1300048828125,180.7100067138672,178.7899932861328,179.72999572753906,19727200
+2022-03-03,179.9600067138672,181.3000030517578,179.5,180.8000030517578,15164400
+2022-03-04,182.11000061035156,183.97999572753906,181.36000061035156,183.67999267578125,22390100
+2022-03-07,184.4499969482422,186.63999938964844,184.22000122070312,186.41000366210938,27951800
+2022-03-08,188.35000610351562,193.3000030517578,188.25999450683594,191.50999450683594,47347700
+2022-03-09,186.0399932861328,187.22999572753906,184.75999450683594,185.82000732421875,26839700
+2022-03-10,186.8800048828125,187.3800048828125,184.99000549316406,186.39999389648438,18455200
+2022-03-11,183.74000549316406,185.77999877929688,183.44000244140625,185.08999633789062,14824700
+2022-03-14,183.02999877929688,183.2899932861328,181.9499969482422,182.3000030517578,13186400
+2022-03-15,179.10000610351562,180.27000427246094,178.00999450683594,178.88999938964844,16962300
+2022-03-16,179.1300048828125,180.1199951171875,176.8699951171875,180.00999450683594,17548100
+2022-03-17,181.16000366210938,182.02999877929688,180.64999389648438,180.88999938964844,10954100
+2022-03-18,179.92999267578125,180.92999267578125,179.0399932861328,179.3000030517578,13996500
+2022-03-21,179.3300018310547,181.2899932861328,179.32000732421875,180.6699981689453,10582200
+2022-03-22,179.60000610351562,179.7100067138672,178.32000732421875,179.36000061035156,9621800
+2022-03-23,180.2899932861328,181.88999938964844,179.75999450683594,181.80999755859375,12557300
+2022-03-24,182.35000610351562,183.50999450683594,181.77000427246094,183.1300048828125,10970100
+2022-03-25,181.80999755859375,183.1300048828125,181.35000610351562,182.3800048828125,7911100
+2022-03-28,180.3800048828125,181.3300018310547,178.85000610351562,179.05999755859375,9489700
+2022-03-29,177.02000427246094,179.3300018310547,176.69000244140625,179.13999938964844,10458900
+2022-03-30,179.75999450683594,180.9199981689453,179.67999267578125,180.5800018310547,8361300
+2022-03-31,180.91000366210938,181.9600067138672,180.55999755859375,180.64999389648438,9844400
+2022-04-01,179.5500030517578,180.4600067138672,178.97999572753906,179.5,13034400
+2022-04-04,180.24000549316406,180.80999755859375,179.5800018310547,180.3699951171875,7063100
+2022-04-05,180.91000366210938,181.49000549316406,178.92999267578125,179.24000549316406,10828500
+2022-04-06,179.77999877929688,180.30999755859375,178.6999969482422,179.66000366210938,8942100
+2022-04-07,179.8699951171875,180.8800048828125,179.8000030517578,180.33999633789062,10140600
+2022-04-08,180.52000427246094,181.82000732421875,180.52000427246094,181.47000122070312,10655700
+2022-04-11,183.1699981689453,183.3300018310547,181.11000061035156,182.3699951171875,10071300
+2022-04-12,184.0399932861328,184.63999938964844,182.9600067138672,183.77000427246094,12024600
+2022-04-13,184.5,184.94000244140625,184.1300048828125,184.64999389648438,8651600
+2022-04-14,184.27999877929688,184.41000366210938,182.8800048828125,184.0399932861328,11567200
+2022-04-18,185.9499969482422,186.10000610351562,184.38999938964844,184.61000061035156,8886700
+2022-04-19,183.19000244140625,183.64999389648438,181.3300018310547,181.82000732421875,12585600
+2022-04-20,181.58999633789062,182.72000122070312,181.35000610351562,182.7100067138672,7038600
+2022-04-21,181.77000427246094,182.32000732421875,180.77999877929688,182.05999755859375,9639800
+2022-04-22,180.72000122070312,181.61000061035156,179.74000549316406,180.2899932861328,9147000
+2022-04-25,177.1699981689453,177.50999450683594,176.47999572753906,177.0500030517578,13073700
+2022-04-26,177.9499969482422,178.3000030517578,176.9199981689453,177.32000732421875,9042400
+2022-04-27,176.4600067138672,176.63999938964844,175.5,175.97999572753906,8854700
+2022-04-28,175.9199981689453,176.97000122070312,175.69000244140625,176.92999267578125,6381100
+2022-04-29,178.07000732421875,178.6199951171875,176.7100067138672,176.91000366210938,7719700
+2022-05-02,173.61000061035156,174.64999389648438,172.97999572753906,173.6300048828125,14318600
+2022-05-03,173.88999938964844,175.2100067138672,173.85000610351562,174.08999633789062,7214300
+2022-05-04,174.32000732421875,176.35000610351562,173.6699981689453,175.8000030517578,10491700
+2022-05-05,177.55999755859375,177.61000061035156,174.66000366210938,175.1300048828125,12794200
+2022-05-06,175.38999938964844,176.55999755859375,174.86000061035156,175.4199981689453,7643300
+2022-05-09,174.27000427246094,174.27000427246094,172.7899932861328,172.8800048828125,10742400
+2022-05-10,173.8000030517578,173.9600067138672,171.1999969482422,171.4199981689453,11010400
+2022-05-11,172.50999450683594,173.32000732421875,172.1999969482422,172.82000732421875,9179600
+2022-05-12,172.07000732421875,172.39999389648438,169.89999389648438,170.1699981689453,11626800
+2022-05-13,168.30999755859375,169.6199951171875,168.00999450683594,168.7899932861328,13031100
+2022-05-16,168.42999267578125,170.42999267578125,168.33999633789062,170.39999389648438,7319300
+2022-05-17,170.44000244140625,170.52999877929688,169.13999938964844,169.3300018310547,6441100
+2022-05-18,169.00999450683594,170.2100067138672,168.80999755859375,169.4199981689453,7472900
+2022-05-19,171.5500030517578,172.52000427246094,170.88999938964844,171.91000366210938,10580300
+2022-05-20,171.7100067138672,172.24000549316406,170.88999938964844,172.02999877929688,6578100
+2022-05-23,173.1300048828125,173.3800048828125,172.27999877929688,172.8300018310547,5518500
+2022-05-24,173.47000122070312,174.41000366210938,173.35000610351562,174.1300048828125,6794000
+2022-05-25,172.7899932861328,173.16000366210938,171.72999572753906,173.0800018310547,4595900
+2022-05-26,172.1300048828125,172.92999267578125,171.75999450683594,172.75999450683594,6467000
+2022-05-27,173.49000549316406,173.52000427246094,172.63999938964844,172.85000610351562,3847900
+2022-05-31,172.7100067138672,173.07000732421875,171.0800018310547,171.13999938964844,6244000
+2022-06-01,172.2100067138672,172.52999877929688,171.38999938964844,172.22999572753906,6946500
+2022-06-02,173.66000366210938,174.4499969482422,173.49000549316406,174.35000610351562,5623100
+2022-06-03,173.52999877929688,173.97000122070312,172.25,172.5800018310547,5519400
+2022-06-06,172.80999755859375,172.88999938964844,171.64999389648438,171.82000732421875,3766000
+2022-06-07,172.11000061035156,173.0500030517578,171.99000549316406,172.94000244140625,3860000
+2022-06-08,172.88999938964844,173.4499969482422,172.6699981689453,172.77999877929688,5140800
+2022-06-09,172.4499969482422,172.58999633789062,171.5800018310547,172.22999572753906,4701100
+2022-06-10,170.88999938964844,174.94000244140625,170.4600067138672,174.5399932861328,16856100
+2022-06-13,171.17999267578125,171.33999633789062,169.61000061035156,169.92999267578125,13265200
+2022-06-14,169.61000061035156,169.72999572753906,168.3000030517578,168.57000732421875,7347900
+2022-06-15,170.39999389648438,171.83999633789062,169.0800018310547,170.77000427246094,9000300
+2022-06-16,170.55999755859375,172.77000427246094,170.1699981689453,172.69000244140625,8823600
+2022-06-17,172.14999389648438,172.3000030517578,170.97000122070312,171.27000427246094,7407200
+2022-06-21,171.05999755859375,171.91000366210938,170.47000122070312,170.6300048828125,5608500
+2022-06-22,171.61000061035156,172.3000030517578,171.10000610351562,171.30999755859375,6558700
+2022-06-23,171.38999938964844,172.1300048828125,169.89999389648438,170.25999450683594,6535300
+2022-06-24,170.24000549316406,170.74000549316406,169.85000610351562,170.08999633789062,6143100
+2022-06-27,170.60000610351562,170.6699981689453,169.75,169.89999389648438,5719700
+2022-06-28,170.07000732421875,170.2100067138672,169.50999450683594,169.6199951171875,2982700
+2022-06-29,170.5800018310547,170.6999969482422,169.1699981689453,169.49000549316406,4785600
+2022-06-30,169.50999450683594,169.9600067138672,168.24000549316406,168.4600067138672,9144400
+2022-07-01,167.13999938964844,168.67999267578125,166.9600067138672,168.32000732421875,11380300
+2022-07-05,167.17999267578125,167.3300018310547,164.41000366210938,164.75,14035400
+2022-07-06,164.32000732421875,164.57000732421875,161.47000122070312,162.13999938964844,11861100
+2022-07-07,162.42999267578125,163.0399932861328,162.05999755859375,162.22999572753906,4588400
+2022-07-08,162.35000610351562,163.3800048828125,161.83999633789062,162.3000030517578,4584100
+2022-07-11,161.92999267578125,162.44000244140625,161.3800048828125,161.42999267578125,4321700
+2022-07-12,161.22000122070312,161.6199951171875,160.72000122070312,160.8300018310547,5375100
+2022-07-13,160.10000610351562,162.7100067138672,160.05999755859375,161.60000610351562,8456600
+2022-07-14,159.02000427246094,159.8300018310547,158.22000122070312,159.3300018310547,12213600
+2022-07-15,159.00999450683594,159.25,158.35000610351562,159.00999450683594,6783800
+2022-07-18,160.0800018310547,160.42999267578125,159.0500030517578,159.16000366210938,5791800
+2022-07-19,159.47000122070312,159.8699951171875,159.3300018310547,159.5399932861328,3796200
+2022-07-20,159.7100067138672,159.82000732421875,158.02999877929688,158.0399932861328,4795800
+2022-07-21,158.30999755859375,160.30999755859375,158.27000427246094,160.27000427246094,5863300
+2022-07-22,160.5500030517578,162.1300048828125,160.35000610351562,160.6699981689453,5733800
+2022-07-25,160.63999938964844,160.6999969482422,159.80999755859375,160.22999572753906,3713400
+2022-07-26,160.22999572753906,160.5,159.7899932861328,160.0399932861328,2672800
+2022-07-27,160.02000427246094,162.2100067138672,159.50999450683594,161.6699981689453,5766100
+2022-07-28,163.30999755859375,163.75999450683594,162.8800048828125,163.63999938964844,5606400
+2022-07-29,163.88999938964844,164.69000244140625,163.27999877929688,164.10000610351562,7537300
+2022-08-01,164.97999572753906,165.41000366210938,164.41000366210938,165.02999877929688,4666900
+2022-08-02,165.66000366210938,166.4600067138672,164.02000427246094,164.0500030517578,5725400
+2022-08-03,164.77000427246094,164.91000366210938,163.47999572753906,164.4499969482422,4417800
+2022-08-04,165.52999877929688,167.30999755859375,165.33999633789062,167.1699981689453,5502000
+2022-08-05,164.99000549316406,165.83999633789062,164.8699951171875,165.2899932861328,6023300
+2022-08-08,166.02999877929688,166.80999755859375,165.92999267578125,166.69000244140625,3456300
+2022-08-09,167.47999572753906,167.8000030517578,166.82000732421875,167.1999969482422,3205500
+2022-08-10,167.38999938964844,167.97999572753906,166.6199951171875,166.77999877929688,4077300
+2022-08-11,167.16000366210938,167.66000366210938,166.30999755859375,166.33999633789062,4446000
+2022-08-12,167.1699981689453,167.94000244140625,166.8300018310547,167.8699951171875,5151700
+2022-08-15,165.99000549316406,166.25,165.44000244140625,165.7100067138672,5236100
+2022-08-16,165.30999755859375,165.72000122070312,165.17999267578125,165.4199981689453,4291500
+2022-08-17,165.2100067138672,165.22999572753906,163.9499969482422,164.35000610351562,5569100
+2022-08-18,164.60000610351562,164.91000366210938,163.5399932861328,163.9199981689453,3646100
+2022-08-19,163.64999389648438,163.74000549316406,162.6199951171875,162.72000122070312,8173000
+2022-08-22,161.66000366210938,162.1199951171875,161.36000061035156,161.63999938964844,4458100
+2022-08-23,161.9600067138672,163.42999267578125,161.91000366210938,162.77000427246094,4425100
+2022-08-24,162.44000244140625,163.61000061035156,162.3699951171875,163.25,3202400
+2022-08-25,163.97000122070312,163.99000549316406,163.24000549316406,163.75,2857500
+2022-08-26,163.1199951171875,163.61000061035156,161.5500030517578,161.75999450683594,6689300
+2022-08-29,161.8800048828125,162.6199951171875,161.6999969482422,161.86000061035156,4702300
+2022-08-30,161.27000427246094,161.42999267578125,160.33999633789062,160.50999450683594,4856600
+2022-08-31,159.5,160.57000732421875,159.25999450683594,159.27000427246094,5438600
+2022-09-01,158.1699981689453,158.38999938964844,157.32000732421875,157.8699951171875,7390800
+2022-09-02,159.35000610351562,160.05999755859375,159.13999938964844,159.25999450683594,5196900
+2022-09-06,159.1699981689453,159.4600067138672,158.32000732421875,158.3300018310547,4863800
+2022-09-07,158.14999389648438,160.14999389648438,158.0800018310547,159.94000244140625,3981400
+2022-09-08,159.5399932861328,159.86000061035156,158.7100067138672,158.97999572753906,4607100
+2022-09-09,159.72000122070312,160.24000549316406,159.41000366210938,159.82000732421875,3927800
+2022-09-12,161.0399932861328,161.6199951171875,160.5500030517578,160.6300048828125,4537500
+2022-09-13,158.47000122070312,159.27000427246094,158.38999938964844,158.5399932861328,6526400
+2022-09-14,158.67999267578125,158.97999572753906,157.72999572753906,157.92999267578125,6091100
+2022-09-15,156.75999450683594,157.49000549316406,154.6199951171875,154.97999572753906,13181200
+2022-09-16,154.66000366210938,156.55999755859375,154.33999633789062,155.83999633789062,7141200
+2022-09-19,154.8699951171875,156.0399932861328,154.82000732421875,155.9600067138672,5582800
+2022-09-20,155.02999877929688,155.22999572753906,154.58999633789062,155.07000732421875,5943700
+2022-09-21,155.97000122070312,157.25,154.00999450683594,155.7899932861328,7816100
+2022-09-22,156.25999450683594,156.47999572753906,155.30999755859375,155.6999969482422,5975200
+2022-09-23,153.89999389648438,154.0,152.63999938964844,153.00999450683594,9598000
+2022-09-26,153.22000122070312,153.50999450683594,151.02999877929688,151.22999572753906,8240500
+2022-09-27,152.25,152.72999572753906,151.5,151.5399932861328,7151300
+2022-09-28,153.1999969482422,154.8800048828125,152.92999267578125,154.69000244140625,8977200
+2022-09-29,154.13999938964844,155.02999877929688,153.16000366210938,154.66000366210938,6317000
+2022-09-30,154.94000244140625,156.0399932861328,154.57000732421875,154.6699981689453,6832400
+2022-10-03,155.44000244140625,158.47999572753906,155.22999572753906,158.42999267578125,10362200
+2022-10-04,159.17999267578125,161.0800018310547,158.9199981689453,160.6999969482422,8024500
+2022-10-05,159.32000732421875,160.0800018310547,158.3800048828125,159.80999755859375,5296300
+2022-10-06,159.41000366210938,159.94000244140625,158.9499969482422,159.6300048828125,5712600
+2022-10-07,158.4600067138672,158.97999572753906,157.67999267578125,157.8800048828125,5030000
+2022-10-10,155.94000244140625,156.35000610351562,155.1199951171875,155.47999572753906,6110800
+2022-10-11,155.49000549316406,156.80999755859375,154.9199981689453,155.16000366210938,5306700
+2022-10-12,155.50999450683594,156.2899932861328,155.25999450683594,155.99000549316406,3998500
+2022-10-13,153.47999572753906,155.72999572753906,152.9199981689453,154.91000366210938,7083800
+2022-10-14,154.02000427246094,154.1999969482422,152.72000122070312,152.97999572753906,5471900
+2022-10-17,154.9199981689453,155.3300018310547,153.32000732421875,153.4199981689453,4348000
+2022-10-18,154.0800018310547,154.24000549316406,153.24000549316406,153.75,4528400
+2022-10-19,152.08999633789062,152.49000549316406,151.5399932861328,151.69000244140625,8257100
+2022-10-20,151.9199981689453,153.22999572753906,151.27000427246094,151.4499969482422,5019800
+2022-10-21,151.97999572753906,154.30999755859375,151.8300018310547,154.14999389648438,6898400
+2022-10-24,153.4499969482422,154.05999755859375,153.05999755859375,153.64999389648438,4673300
+2022-10-25,153.9600067138672,154.7899932861328,153.8300018310547,154.0,3434100
+2022-10-26,154.77999877929688,155.72999572753906,154.77999877929688,154.97999572753906,4448200
+2022-10-27,154.7100067138672,155.08999633789062,154.22000122070312,154.74000549316406,3654900
+2022-10-28,152.9600067138672,153.5399932861328,152.5,153.16000366210938,4645400
+2022-10-31,152.16000366210938,152.8699951171875,151.88999938964844,151.91000366210938,6097800
+2022-11-01,153.82000732421875,153.97999572753906,152.8699951171875,153.4600067138672,4603600
+2022-11-02,154.16000366210938,155.4199981689453,152.25999450683594,152.38999938964844,7210900
+2022-11-03,150.6999969482422,151.9600067138672,150.57000732421875,151.80999755859375,5378800
+2022-11-04,154.9499969482422,156.60000610351562,154.66000366210938,156.47000122070312,7692000
+2022-11-07,156.22000122070312,156.57000732421875,155.80999755859375,155.85000610351562,4425700
+2022-11-08,155.99000549316406,159.8699951171875,155.97999572753906,159.4499969482422,11299600
+2022-11-09,159.36000061035156,160.35000610351562,158.4499969482422,158.64999389648438,6040600
+2022-11-10,162.00999450683594,163.50999450683594,161.66000366210938,163.47999572753906,9939900
+2022-11-11,163.91000366210938,164.5800018310547,163.4199981689453,164.55999755859375,4622400
+2022-11-14,164.1999969482422,165.24000549316406,164.14999389648438,164.9199981689453,6187600
+2022-11-15,165.27000427246094,166.22999572753906,164.55999755859375,165.5,9903500
+2022-11-16,165.41000366210938,165.7100067138672,164.8300018310547,165.1199951171875,3645800
+2022-11-17,163.7899932861328,164.11000061035156,163.39999389648438,163.9199981689453,4574400
+2022-11-18,163.3800048828125,163.69000244140625,162.67999267578125,162.7899932861328,4321100
+2022-11-21,162.44000244140625,162.5,161.27999877929688,161.8800048828125,4766500
+2022-11-22,162.3000030517578,162.60000610351562,161.72000122070312,162.07000732421875,3203800
+2022-11-23,161.69000244140625,163.24000549316406,161.55999755859375,163.0800018310547,4167000
+2022-11-25,162.85000610351562,163.42999267578125,162.75999450683594,163.22000122070312,1436500
+2022-11-28,162.92999267578125,163.05999755859375,161.91000366210938,161.92999267578125,4052900
+2022-11-29,162.6999969482422,163.6300048828125,162.60000610351562,162.72999572753906,2620600
+2022-11-30,163.69000244140625,164.80999755859375,162.39999389648438,164.80999755859375,4874700
+2022-12-01,167.47999572753906,167.9499969482422,166.97999572753906,167.83999633789062,8625800
+2022-12-02,166.17999267578125,167.47000122070312,165.75999450683594,167.25999450683594,5185900
+2022-12-05,166.5500030517578,166.72000122070312,164.32000732421875,164.38999938964844,5436200
+2022-12-06,165.1999969482422,165.5399932861328,164.4499969482422,164.83999633789062,3597800
+2022-12-07,165.47000122070312,166.63999938964844,165.32000732421875,166.3300018310547,4610700
+2022-12-08,166.5800018310547,167.0500030517578,166.07000732421875,166.47000122070312,3217900
+2022-12-09,167.25999450683594,168.08999633789062,166.60000610351562,167.05999755859375,5431300
+2022-12-12,166.44000244140625,166.60000610351562,165.42999267578125,165.67999267578125,3504400
+2022-12-13,169.2100067138672,169.7899932861328,168.02000427246094,168.50999450683594,6750200
+2022-12-14,168.42999267578125,168.80999755859375,167.13999938964844,168.10000610351562,5643000
+2022-12-15,165.72999572753906,166.2100067138672,165.10000610351562,165.35000610351562,8363000
+2022-12-16,166.02000427246094,166.97999572753906,165.83999633789062,166.7899932861328,5372000
+2022-12-19,166.7100067138672,167.11000061035156,165.99000549316406,166.32000732421875,3940500
+2022-12-20,168.10000610351562,169.52999877929688,168.02999877929688,169.0800018310547,7803100
+2022-12-21,169.0399932861328,169.7100067138672,168.67999267578125,168.8000030517578,3990100
+2022-12-22,167.75999450683594,167.75999450683594,166.05999755859375,166.75999450683594,5672700
+2022-12-23,166.8800048828125,167.8000030517578,166.66000366210938,167.25999450683594,2912300
+2022-12-27,167.88999938964844,170.61000061035156,167.8000030517578,168.6699981689453,6885700
+2022-12-28,168.0500030517578,168.33999633789062,167.10000610351562,167.91000366210938,3662500
+2022-12-29,168.5399932861328,169.35000610351562,168.52000427246094,168.85000610351562,3345900
+2022-12-30,169.25999450683594,169.89999389648438,168.8000030517578,169.63999938964844,2864500
+2023-01-03,171.32000732421875,172.08999633789062,170.02000427246094,171.05999755859375,7992900
+2023-01-04,172.86000061035156,173.08999633789062,171.85000610351562,172.6699981689453,7574600
+2023-01-05,170.82000732421875,171.0,169.7899932861328,170.52000427246094,4692600
+2023-01-06,171.75999450683594,173.9600067138672,171.22999572753906,173.7100067138672,7889000
+2023-01-09,174.50999450683594,175.0399932861328,173.8800048828125,174.10000610351562,5134500
+2023-01-10,174.61000061035156,174.97999572753906,174.05999755859375,174.74000549316406,4398400
+2023-01-11,174.75999450683594,174.7899932861328,173.72000122070312,174.6199951171875,3374200
+2023-01-12,176.00999450683594,176.7100067138672,174.8800048828125,176.63999938964844,6936900
+2023-01-13,176.9600067138672,178.8300018310547,176.88999938964844,178.75999450683594,7468800
+2023-01-17,178.2100067138672,178.24000549316406,177.08999633789062,177.58999633789062,6610800
+2023-01-18,178.9199981689453,179.17999267578125,176.89999389648438,177.0800018310547,5384700
+2023-01-19,178.3699951171875,180.02999877929688,178.08999633789062,179.88999938964844,6678700
+2023-01-20,179.05999755859375,179.66000366210938,178.64999389648438,179.2899932861328,5754800
+2023-01-23,178.35000610351562,179.69000244140625,177.77999877929688,179.6300048828125,5265500
+2023-01-24,179.55999755859375,180.32000732421875,178.35000610351562,180.27999877929688,4604600
+2023-01-25,179.35000610351562,181.22000122070312,179.2899932861328,181.11000061035156,6925300
+2023-01-26,180.14999389648438,180.27000427246094,178.4600067138672,179.47000122070312,5860100
+2023-01-27,179.27000427246094,179.72000122070312,178.25999450683594,179.22000122070312,6052700
+2023-01-30,179.2899932861328,179.42999267578125,178.64999389648438,178.75999450683594,4210700
+2023-01-31,178.82000732421875,179.6999969482422,178.5399932861328,179.41000366210938,5976900
+2023-02-01,179.75,181.72999572753906,178.6300048828125,181.6699981689453,7996000
+2023-02-02,181.0800018310547,181.11000061035156,177.74000549316406,177.89999389648438,8842400
+2023-02-03,174.9199981689453,175.42999267578125,173.1199951171875,173.4600067138672,13674400
+2023-02-06,174.11000061035156,174.4600067138672,173.27999877929688,173.82000732421875,8957000
+2023-02-07,173.72000122070312,175.27000427246094,173.47000122070312,173.97999572753906,6794200
+2023-02-08,174.94000244140625,174.99000549316406,173.8300018310547,174.41000366210938,4075600
+2023-02-09,175.49000549316406,175.52000427246094,172.8699951171875,173.02999877929688,5361300
+2023-02-10,173.6300048828125,173.67999267578125,172.6300048828125,173.36000061035156,2971100
+2023-02-13,172.6999969482422,172.89999389648438,172.07000732421875,172.47999572753906,3970800
+2023-02-14,171.97000122070312,173.50999450683594,171.41000366210938,172.61000061035156,5403100
+2023-02-15,170.60000610351562,170.99000549316406,170.16000366210938,170.88999938964844,5423800
+2023-02-16,170.33999633789062,171.60000610351562,169.9600067138672,170.75,4540400
+2023-02-17,169.8699951171875,171.47000122070312,169.52000427246094,171.25999450683594,4809800
+2023-02-21,171.1999969482422,171.5,170.33999633789062,170.6199951171875,4035900
+2023-02-22,170.80999755859375,170.9600067138672,169.55999755859375,169.66000366210938,4105700
+2023-02-23,169.83999633789062,170.1300048828125,169.0800018310547,169.57000732421875,5073500
+2023-02-24,168.4199981689453,168.83999633789062,168.19000244140625,168.35000610351562,6496500
+2023-02-27,168.8800048828125,169.22999572753906,168.5500030517578,169.00999450683594,4509200
+2023-02-28,168.77999877929688,170.25,168.58999633789062,169.77999877929688,6761600
+2023-03-01,170.9499969482422,171.49000549316406,170.47000122070312,170.75999450683594,6590500
+2023-03-02,170.52000427246094,170.97999572753906,170.36000061035156,170.66000366210938,3950700
+2023-03-03,171.4499969482422,172.60000610351562,170.97999572753906,172.49000549316406,6894500
+2023-03-06,172.32000732421875,172.3699951171875,171.5399932861328,171.6199951171875,4264100
+2023-03-07,170.4199981689453,170.47000122070312,168.52000427246094,168.6199951171875,8713300
+2023-03-08,168.61000061035156,169.58999633789062,168.52000427246094,168.5399932861328,5718600
+2023-03-09,169.75,170.64999389648438,169.7100067138672,170.1999969482422,5583000
+2023-03-10,171.92999267578125,173.8800048828125,171.9199981689453,173.8699951171875,13803400
+2023-03-13,176.66000366210938,178.02000427246094,176.3000030517578,177.86000061035156,20554400
+2023-03-14,177.35000610351562,177.58999633789062,176.2100067138672,176.8300018310547,10019000
+2023-03-15,178.86000061035156,180.1300048828125,177.49000549316406,178.2100067138672,14546100
+2023-03-16,179.50999450683594,179.64999389648438,177.8699951171875,178.57000732421875,10762200
+2023-03-17,181.02000427246094,184.80999755859375,180.77000427246094,183.77000427246094,24156300
+2023-03-20,184.19000244140625,184.5399932861328,182.74000549316406,183.83999633789062,11845700
+2023-03-21,182.64999389648438,182.72999572753906,179.89999389648438,180.3699951171875,10734500
+2023-03-22,180.39999389648438,183.94000244140625,180.27999877929688,183.44000244140625,11969600
+2023-03-23,183.91000366210938,186.24000549316406,183.60000610351562,185.74000549316406,11347100
+2023-03-24,185.61000061035156,185.99000549316406,183.6199951171875,183.64999389648438,9245900
+2023-03-27,181.14999389648438,182.14999389648438,180.69000244140625,181.9499969482422,6925000
+2023-03-28,182.30999755859375,183.6199951171875,182.1199951171875,183.44000244140625,6202600
+2023-03-29,182.49000549316406,183.27000427246094,182.24000549316406,182.52999877929688,4996500
+2023-03-30,182.75,184.44000244140625,182.5500030517578,184.17999267578125,6360300
+2023-03-31,184.11000061035156,184.4199981689453,182.8000030517578,183.22000122070312,8003300
+2023-04-03,183.85000610351562,185.0399932861328,183.32000732421875,184.5399932861328,9206600
+2023-04-04,184.72000122070312,188.22999572753906,184.66000366210938,187.97999572753906,13765400
+2023-04-05,188.33999633789062,188.86000061035156,186.77999877929688,187.8300018310547,11440800
+2023-04-06,186.88999938964844,187.25999450683594,185.9499969482422,186.49000549316406,6648400
+2023-04-10,185.17999267578125,185.36000061035156,184.19000244140625,185.11000061035156,6408100
+2023-04-11,185.91000366210938,186.50999450683594,185.63999938964844,186.27999877929688,6031500
+2023-04-12,187.5399932861328,187.66000366210938,185.97000122070312,187.19000244140625,10000900
+2023-04-13,189.75999450683594,190.41000366210938,188.99000549316406,189.72000122070312,14060100
+2023-04-14,188.0800018310547,188.49000549316406,185.1699981689453,186.36000061035156,13272500
+2023-04-17,185.88999938964844,185.92999267578125,184.10000610351562,185.52999877929688,7468100
+2023-04-18,185.24000549316406,186.99000549316406,185.0399932861328,186.25,8056900
+2023-04-19,184.35000610351562,185.5800018310547,184.27999877929688,185.36000061035156,7373500
+2023-04-20,186.13999938964844,187.02999877929688,185.77999877929688,186.08999633789062,5789900
+2023-04-21,184.97999572753906,185.67999267578125,183.22000122070312,184.25,10698700
+2023-04-24,184.07000732421875,185.02999877929688,183.4600067138672,184.80999755859375,8303400
+2023-04-25,184.83999633789062,186.22000122070312,184.3000030517578,185.75,8451900
+2023-04-26,186.6300048828125,186.64999389648438,184.3000030517578,184.74000549316406,8203600
+2023-04-27,183.89999389648438,184.99000549316406,183.3800048828125,184.75,9107400
+2023-04-28,184.7899932861328,185.3800048828125,184.1699981689453,184.8000030517578,6700400
+2023-05-01,186.0500030517578,186.22000122070312,183.91000366210938,183.97000122070312,7997700
+2023-05-02,184.64999389648438,187.63999938964844,184.52000427246094,187.52000427246094,14680600
+2023-05-03,187.61000061035156,189.2100067138672,186.92999267578125,189.11000061035156,11133800
+2023-05-04,188.86000061035156,191.36000061035156,188.80999755859375,190.44000244140625,14146800
+2023-05-05,186.55999755859375,187.5800018310547,185.77000427246094,187.4600067138672,12508100
+2023-05-08,187.82000732421875,188.6699981689453,187.49000549316406,187.69000244140625,6075400
+2023-05-09,188.1199951171875,189.3300018310547,188.07000732421875,189.02000427246094,7098800
+2023-05-10,188.97999572753906,189.63999938964844,187.82000732421875,188.75,9392100
+2023-05-11,188.44000244140625,188.80999755859375,186.86000061035156,187.1300048828125,8245500
+2023-05-12,187.42999267578125,187.9199981689453,186.5800018310547,186.80999755859375,7087500
+2023-05-15,187.3000030517578,187.8800048828125,187.02999877929688,187.2100067138672,5518100
+2023-05-16,186.5800018310547,186.82000732421875,184.4600067138672,184.8699951171875,9519500
+2023-05-17,184.30999755859375,184.4499969482422,183.47999572753906,184.22999572753906,7474300
+2023-05-18,182.10000610351562,182.27999877929688,181.33999633789062,181.83999633789062,8812600
+2023-05-19,182.25,184.33999633789062,181.80999755859375,183.63999938964844,8435000
+2023-05-22,183.22000122070312,183.83999633789062,182.91000366210938,183.2100067138672,4834300
+2023-05-23,182.77999877929688,183.75999450683594,182.47999572753906,183.42999267578125,6345000
+2023-05-24,183.5399932861328,183.5399932861328,181.77000427246094,181.9499969482422,6732900
+2023-05-25,181.17999267578125,181.30999755859375,180.10000610351562,180.1999969482422,6919200
+2023-05-26,181.00999450683594,181.3000030517578,180.08999633789062,180.9199981689453,5823700
+2023-05-30,181.72000122070312,182.39999389648438,181.1699981689453,182.0399932861328,4906100
+2023-05-31,182.38999938964844,183.4499969482422,182.10000610351562,182.32000732421875,8497900
+2023-06-01,182.80999755859375,184.2100067138672,182.72000122070312,183.75999450683594,7300500
+2023-06-02,183.52999877929688,183.55999755859375,180.9600067138672,181.0500030517578,8726100
+2023-06-05,180.7899932861328,182.44000244140625,180.60000610351562,182.13999938964844,5748800
+2023-06-06,182.36000061035156,182.64999389648438,181.52000427246094,182.33999633789062,4967200
+2023-06-07,181.94000244140625,183.0,180.14999389648438,180.14999389648438,9066500
+2023-06-08,182.0,183.0399932861328,181.9600067138672,182.52999877929688,6394100
+2023-06-09,182.36000061035156,182.7899932861328,181.72000122070312,182.0399932861328,4379200
+2023-06-12,181.8000030517578,181.94000244140625,181.0399932861328,181.8800048828125,4873600
+2023-06-13,182.10000610351562,182.42999267578125,180.1699981689453,180.5399932861328,5126700
+2023-06-14,181.69000244140625,181.9600067138672,180.13999938964844,180.63999938964844,6807000
+2023-06-15,180.27999877929688,182.0500030517578,180.17999267578125,181.91000366210938,6739000
+2023-06-16,181.92999267578125,182.6199951171875,181.41000366210938,181.6300048828125,8779100
+2023-06-20,180.05999755859375,180.08999633789062,179.22000122070312,179.75,7584200
+2023-06-21,179.14999389648438,179.9499969482422,178.19000244140625,179.49000549316406,6702300
+2023-06-22,178.36000061035156,178.99000549316406,177.6300048828125,177.7100067138672,7945000
+2023-06-23,179.60000610351562,179.9499969482422,178.08999633789062,178.1999969482422,5419800
+2023-06-26,179.0500030517578,179.0800018310547,178.4199981689453,178.50999450683594,3222100
+2023-06-27,179.07000732421875,179.2899932861328,177.42999267578125,177.69000244140625,5036900
+2023-06-28,177.22999572753906,177.69000244140625,176.6999969482422,177.27999877929688,5866700
+2023-06-29,175.8300018310547,177.6300048828125,175.7899932861328,177.08999633789062,6862500
+2023-06-30,177.69000244140625,178.52999877929688,177.32000732421875,178.27000427246094,6420900
+2023-07-03,178.61000061035156,179.33999633789062,178.4600067138672,178.47000122070312,4085700
+2023-07-05,179.41000366210938,179.4199981689453,177.8300018310547,177.83999633789062,5650600
+2023-07-06,177.50999450683594,177.8000030517578,176.66000366210938,177.30999755859375,5133000
+2023-07-07,178.3800048828125,179.64999389648438,178.35000610351562,178.63999938964844,5201100
+2023-07-10,178.3699951171875,178.9199981689453,178.25999450683594,178.77999877929688,3320500
+2023-07-11,179.42999267578125,179.7100067138672,179.1300048828125,179.4499969482422,2818800
+2023-07-12,181.17999267578125,181.9499969482422,181.10000610351562,181.8800048828125,7062000
+2023-07-13,181.9600067138672,182.14999389648438,181.49000549316406,182.00999450683594,4527900
+2023-07-14,181.58999633789062,182.1699981689453,181.11000061035156,181.42999267578125,5390000
+2023-07-17,180.99000549316406,181.6300048828125,180.63999938964844,181.55999755859375,4152400
+2023-07-18,182.7899932861328,184.22999572753906,182.32000732421875,183.63999938964844,8238000
+2023-07-19,183.4499969482422,183.83999633789062,182.8699951171875,183.6699981689453,3911600
+2023-07-20,183.72999572753906,183.77000427246094,182.47000122070312,182.74000549316406,4972900
+2023-07-21,182.05999755859375,182.4600067138672,181.67999267578125,182.17999267578125,3845400
+2023-07-24,182.22000122070312,182.5399932861328,181.33999633789062,181.39999389648438,4370000
+2023-07-25,181.72000122070312,182.47000122070312,181.10000610351562,182.41000366210938,4090100
+2023-07-26,182.66000366210938,183.63999938964844,182.30999755859375,183.3000030517578,6158400
+2023-07-27,181.63999938964844,181.63999938964844,180.32000732421875,180.4199981689453,7592800
+2023-07-28,181.47999572753906,182.27000427246094,181.25,181.86000061035156,3828800
+2023-07-31,182.42999267578125,183.08999633789062,182.30999755859375,182.35000610351562,5494800
+2023-08-01,180.85000610351562,181.3800048828125,180.19000244140625,180.4600067138672,6239700
+2023-08-02,180.57000732421875,180.7899932861328,179.41000366210938,179.60000610351562,6339700
+2023-08-03,179.44000244140625,179.9499969482422,179.27999877929688,179.5399932861328,4636300
+2023-08-04,180.25,180.77000427246094,179.85000610351562,180.19000244140625,5326200
+2023-08-07,180.14999389648438,180.14999389648438,179.27000427246094,179.77999877929688,4510400
+2023-08-08,178.63999938964844,179.3300018310547,178.4600067138672,178.63999938964844,6162900
+2023-08-09,178.67999267578125,178.9199981689453,177.77999877929688,177.7899932861328,4644000
+2023-08-10,178.22000122070312,178.6999969482422,177.5399932861328,177.60000610351562,5934600
+2023-08-11,177.6999969482422,178.36000061035156,177.49000549316406,177.60000610351562,5289700
+2023-08-14,176.86000061035156,177.5800018310547,176.5800018310547,177.05999755859375,9554500
+2023-08-15,176.75,177.42999267578125,176.3300018310547,176.58999633789062,7582700
+2023-08-16,176.6199951171875,176.9499969482422,175.55999755859375,175.57000732421875,6559400
+2023-08-17,176.52999877929688,176.55999755859375,174.92999267578125,175.3000030517578,7937700
+2023-08-18,175.8300018310547,176.05999755859375,175.10000610351562,175.3300018310547,6253000
+2023-08-21,175.89999389648438,175.94000244140625,174.9600067138672,175.80999755859375,4206400
+2023-08-22,175.8300018310547,176.25,175.30999755859375,176.10000610351562,5892200
+2023-08-23,177.32000732421875,178.22000122070312,177.07000732421875,177.88999938964844,7949100
+2023-08-24,177.66000366210938,178.49000549316406,177.41000366210938,177.85000610351562,5526400
+2023-08-25,177.5800018310547,178.3800048828125,176.6300048828125,177.6199951171875,6132800
+2023-08-28,177.64999389648438,178.72999572753906,177.50999450683594,178.1300048828125,4740700
+2023-08-29,178.02999877929688,179.8800048828125,177.89999389648438,179.8699951171875,7576600
+2023-08-30,180.5800018310547,180.8800048828125,180.2899932861328,180.32000732421875,6593700
+2023-08-31,180.3699951171875,180.49000549316406,179.94000244140625,180.02000427246094,4795600
+2023-09-01,180.8000030517578,181.1199951171875,179.50999450683594,180.11000061035156,4970700
+2023-09-05,179.3300018310547,179.44000244140625,178.63999938964844,178.63999938964844,7056800
+2023-09-06,178.3300018310547,179.00999450683594,177.6999969482422,177.8300018310547,6427200
+2023-09-07,178.30999755859375,178.3699951171875,177.89999389648438,178.02000427246094,3257200
+2023-09-08,178.36000061035156,179.0500030517578,177.89999389648438,178.0800018310547,3292700
+2023-09-11,178.97000122070312,179.07000732421875,178.25999450683594,178.41000366210938,3689100
+2023-09-12,177.11000061035156,177.6999969482422,177.0500030517578,177.49000549316406,4445400
+2023-09-13,177.52999877929688,177.75,177.0399932861328,177.0800018310547,3874800
+2023-09-14,176.5,177.38999938964844,176.36000061035156,177.1699981689453,6184400
+2023-09-15,178.5500030517578,179.11000061035156,178.33999633789062,178.33999633789062,5620900
+2023-09-18,178.82000732421875,179.41000366210938,178.3800048828125,179.38999938964844,5049300
+2023-09-19,179.5399932861328,179.64999389648438,179.02999877929688,179.22000122070312,4224700
+2023-09-20,179.33999633789062,180.66000366210938,179.32000732421875,179.35000610351562,9328000
+2023-09-21,177.86000061035156,178.49000549316406,177.69000244140625,178.0500030517578,7571900
+2023-09-22,178.64999389648438,178.9499969482422,178.50999450683594,178.6199951171875,3634800
+2023-09-25,178.41000366210938,178.7100067138672,177.63999938964844,177.6999969482422,5582100
+2023-09-26,176.8300018310547,177.13999938964844,176.16000366210938,176.27999877929688,7181100
+2023-09-27,175.27000427246094,175.32000732421875,173.6999969482422,174.10000610351562,10919600
+2023-09-28,173.91000366210938,174.13999938964844,172.32000732421875,173.22999572753906,10061900
+2023-09-29,173.9199981689453,174.02999877929688,171.27000427246094,171.4499969482422,10427400
+2023-10-02,170.22999572753906,170.4600067138672,169.5,169.64999389648438,12706000
+2023-10-03,169.13999938964844,170.0800018310547,168.75,169.16000366210938,11459800
+2023-10-04,169.2100067138672,169.41000366210938,168.5,169.13999938964844,10034600
+2023-10-05,168.74000549316406,169.0,168.3000030517578,168.8300018310547,6970200
+2023-10-06,169.1699981689453,170.22999572753906,168.5,169.6999969482422,9948400
+2023-10-09,171.17999267578125,172.86000061035156,171.0800018310547,172.82000732421875,10201500
+2023-10-10,172.0800018310547,172.8000030517578,171.89999389648438,172.52999877929688,5844000
+2023-10-11,173.60000610351562,174.1300048828125,173.25999450683594,173.7899932861328,7128000
+2023-10-12,174.05999755859375,174.22999572753906,173.24000549316406,173.25999450683594,5912700
+2023-10-13,176.88999938964844,179.10000610351562,176.72000122070312,178.8300018310547,18796500
+2023-10-16,177.83999633789062,178.3300018310547,177.5399932861328,177.9600067138672,8385400
+2023-10-17,178.3699951171875,179.1300048828125,177.97999572753906,178.2899932861328,8231900
+2023-10-18,180.88999938964844,182.02000427246094,179.75,180.8699951171875,13920800
+2023-10-19,181.0399932861328,183.42999267578125,180.82000732421875,183.08999633789062,13406600
+2023-10-20,183.42999267578125,185.22999572753906,183.08999633789062,183.58999633789062,12785700
+2023-10-23,183.50999450683594,183.55999755859375,182.7100067138672,182.97000122070312,9479800
+2023-10-24,182.07000732421875,183.39999389648438,181.67999267578125,182.9499969482422,6594000
+2023-10-25,183.4199981689453,184.3000030517578,182.0399932861328,183.72000122070312,10087000
+2023-10-26,183.39999389648438,184.49000549316406,182.8699951171875,184.00999450683594,7671400
+2023-10-27,183.75999450683594,186.36000061035156,183.47000122070312,186.14999389648438,14102800
+2023-10-30,185.5399932861328,185.6999969482422,184.72999572753906,185.10000610351562,8756400
+2023-10-31,185.0800018310547,186.2100067138672,183.5,184.08999633789062,10104600
+2023-11-01,183.91000366210938,185.0,182.6699981689453,183.50999450683594,9048600
+2023-11-02,184.1300048828125,184.27999877929688,183.5,184.1199951171875,7343700
+2023-11-03,184.47999572753906,185.47000122070312,184.35000610351562,184.7899932861328,8530400
+2023-11-06,184.13999938964844,184.22999572753906,183.33999633789062,183.35000610351562,8274700
+2023-11-07,182.25,182.64999389648438,181.75,182.58999633789062,6795800
+2023-11-08,182.00999450683594,182.07000732421875,180.57000732421875,180.77000427246094,6738300
+2023-11-09,180.97999572753906,182.27999877929688,180.88999938964844,181.49000549316406,6486300
+2023-11-10,180.50999450683594,180.58999633789062,179.25,179.50999450683594,7606600
+2023-11-13,179.39999389648438,180.72999572753906,179.11000061035156,180.50999450683594,5385900
+2023-11-14,181.6999969482422,182.75,181.6199951171875,182.1199951171875,6831600
+2023-11-15,182.02999877929688,182.17999267578125,181.30999755859375,181.63999938964844,4909400
+2023-11-16,182.85000610351562,184.32000732421875,182.8000030517578,183.69000244140625,8253300
+2023-11-17,183.9600067138672,184.1300048828125,183.4499969482422,183.6699981689453,4871100
+2023-11-20,182.32000732421875,183.47999572753906,182.22999572753906,183.3699951171875,5389300
+2023-11-21,185.57000732421875,186.1199951171875,185.07000732421875,185.35000610351562,7322400
+2023-11-22,185.47000122070312,185.72000122070312,184.27000427246094,184.55999755859375,4337700
+2023-11-24,185.47000122070312,185.75,185.16000366210938,185.52000427246094,2445100
+2023-11-27,186.55999755859375,186.8000030517578,185.92999267578125,186.77000427246094,6320400
+2023-11-28,187.89999389648438,189.39999389648438,187.52000427246094,189.25999450683594,10901900
+2023-11-29,189.16000366210938,189.99000549316406,189.02000427246094,189.5399932861328,8407300
+2023-11-30,188.88999938964844,189.24000549316406,188.27999877929688,188.75,7558100
+2023-12-01,188.80999755859375,192.39999389648438,188.69000244140625,192.00999450683594,16727600
+2023-12-04,189.60000610351562,190.3800048828125,187.25999450683594,187.86000061035156,18460500
+2023-12-05,187.5500030517578,187.8800048828125,186.3000030517578,187.14999389648438,7027700
+2023-12-06,188.32000732421875,188.4600067138672,187.5,187.83999633789062,5778600
+2023-12-07,188.4499969482422,188.58999633789062,187.25999450683594,188.14999389648438,5802000
+2023-12-08,185.92999267578125,186.77999877929688,184.89999389648438,185.63999938964844,7883200
+2023-12-11,184.5,184.52999877929688,183.14999389648438,183.58999633789062,8519500
+2023-12-12,183.83999633789062,183.97999572753906,183.25999450683594,183.49000549316406,5056900
+2023-12-13,183.82000732421875,187.66000366210938,183.3800048828125,187.6300048828125,10635500
+2023-12-14,188.86000061035156,189.82000732421875,188.0800018310547,188.72999572753906,9107200
+2023-12-15,188.52000427246094,188.9600067138672,186.82000732421875,187.0,8324800
+2023-12-18,187.5,188.49000549316406,187.24000549316406,187.85000610351562,5358000
+2023-12-19,188.22999572753906,189.72000122070312,188.1300048828125,189.1300048828125,6025600
+2023-12-20,188.69000244140625,188.9600067138672,188.08999633789062,188.10000610351562,6002400
+2023-12-21,189.2100067138672,189.6199951171875,188.75,189.42999267578125,4620000
+2023-12-22,191.60000610351562,191.8800048828125,190.07000732421875,190.27000427246094,7176300
+2023-12-26,190.97000122070312,191.74000549316406,190.39999389648438,191.72000122070312,4502700
+2023-12-27,191.77000427246094,193.17999267578125,191.5399932861328,192.58999633789062,5813300
+2023-12-28,192.33999633789062,192.88999938964844,191.44000244140625,191.47000122070312,6171500
+2023-12-29,190.99000549316406,191.63999938964844,190.74000549316406,191.1699981689453,4612300
+2024-01-02,191.44000244140625,191.88999938964844,190.5,190.72000122070312,6025600
+2024-01-03,188.77000427246094,189.86000061035156,188.16000366210938,189.1300048828125,8661600
+2024-01-04,189.0800018310547,189.75,188.69000244140625,189.32000732421875,4416700
+2024-01-05,189.67999267578125,191.25999450683594,189.0800018310547,189.35000610351562,7481900
+2024-01-08,187.2100067138672,188.74000549316406,187.11000061035156,187.8699951171875,6215000
+2024-01-09,188.67999267578125,188.77999877929688,187.72999572753906,187.92999267578125,4437300
+2024-01-10,188.13999938964844,188.44000244140625,187.2100067138672,187.5,4504700
+2024-01-11,188.02000427246094,188.5500030517578,186.55999755859375,187.8699951171875,6831100
+2024-01-12,190.6699981689453,191.0800018310547,189.16000366210938,189.7100067138672,6833700
+2024-01-16,189.14999389648438,189.25999450683594,187.5399932861328,187.91000366210938,6548100
+2024-01-17,187.30999755859375,187.4199981689453,185.4499969482422,185.83999633789062,8643200
+2024-01-18,186.36000061035156,187.39999389648438,186.3000030517578,187.3699951171875,4685200
+2024-01-19,188.25999450683594,188.3000030517578,187.44000244140625,187.92999267578125,5719700
+2024-01-22,187.22999572753906,187.75999450683594,186.85000610351562,187.22000122070312,4397500
+2024-01-23,187.4499969482422,188.14999389648438,187.27999877929688,187.9499969482422,5040800
+2024-01-24,188.3300018310547,188.3699951171875,186.32000732421875,186.39999389648438,6085400
+2024-01-25,187.33999633789062,187.63999938964844,186.4600067138672,187.13999938964844,4651000
+2024-01-26,187.27000427246094,187.3800048828125,186.75999450683594,187.00999450683594,5064800
+2024-01-29,188.30999755859375,188.5399932861328,187.19000244140625,188.3300018310547,5629700
+2024-01-30,189.6999969482422,189.8300018310547,187.97999572753906,188.58999633789062,4976500
+2024-01-31,189.3699951171875,190.4600067138672,188.1300048828125,188.4499969482422,7886100
+2024-02-01,189.7100067138672,191.36000061035156,188.99000549316406,190.41000366210938,10278100
+2024-02-02,188.07000732421875,188.8699951171875,187.85000610351562,188.61000061035156,7337600
+2024-02-05,186.8800048828125,187.82000732421875,186.6999969482422,187.57000732421875,5436100
+2024-02-06,187.94000244140625,188.85000610351562,187.74000549316406,188.5500030517578,4866100
+2024-02-07,188.4499969482422,189.38999938964844,188.27999877929688,188.5,6276900
+2024-02-08,187.91000366210938,188.52999877929688,187.82000732421875,188.3300018310547,3873300
+2024-02-09,187.55999755859375,187.77000427246094,187.13999938964844,187.60000610351562,4412600
+2024-02-12,186.60000610351562,187.27000427246094,186.36000061035156,187.11000061035156,4706300
+2024-02-13,185.35000610351562,185.3800048828125,184.3300018310547,184.52999877929688,9525800
+2024-02-14,184.27000427246094,184.8800048828125,183.77999877929688,184.4199981689453,7031600
+2024-02-15,185.60000610351562,186.02000427246094,185.10000610351562,185.66000366210938,6228900
+2024-02-16,185.0800018310547,186.6699981689453,184.83999633789062,186.33999633789062,6518500
+2024-02-20,187.9600067138672,188.02999877929688,187.39999389648438,187.47000122070312,5531200
+2024-02-21,187.8800048828125,188.0399932861328,187.10000610351562,187.47999572753906,5789200
+2024-02-22,187.55999755859375,187.63999938964844,187.0500030517578,187.55999755859375,4550800
+2024-02-23,187.55999755859375,189.17999267578125,187.4600067138672,188.6199951171875,6827300
+2024-02-26,187.7899932861328,188.36000061035156,187.52999877929688,188.1999969482422,4491900
+2024-02-27,188.5800018310547,188.72000122070312,187.8800048828125,188.0,5165400
+2024-02-28,188.33999633789062,188.52000427246094,188.02999877929688,188.33999633789062,2824100
+2024-02-29,189.63999938964844,189.9199981689453,189.22999572753906,189.30999755859375,6848600
+2024-03-01,190.27000427246094,193.39999389648438,189.44000244140625,192.88999938964844,13411000
+2024-03-04,194.14999389648438,196.3300018310547,193.8800048828125,196.00999450683594,12216300
+2024-03-05,197.44000244140625,198.13999938964844,196.64999389648438,197.19000244140625,9672200
+2024-03-06,198.0800018310547,199.3000030517578,197.44000244140625,198.80999755859375,10459300
+2024-03-07,199.5399932861328,200.11000061035156,198.91000366210938,199.94000244140625,8403700
+2024-03-08,200.88999938964844,203.3000030517578,200.4499969482422,201.6300048828125,13540100
+2024-03-11,201.7100067138672,202.41000366210938,201.4600067138672,202.0,7329600
+2024-03-12,200.4199981689453,200.6300048828125,199.16000366210938,199.7899932861328,9436600
+2024-03-13,200.44000244140625,201.86000061035156,200.35000610351562,201.19000244140625,5930000
+2024-03-14,200.3699951171875,200.47000122070312,199.33999633789062,200.35000610351562,6865000
+2024-03-15,199.94000244140625,200.6300048828125,199.57000732421875,199.7100067138672,4556700
+2024-03-18,199.66000366210938,200.14999389648438,199.50999450683594,200.02999877929688,7206800
+2024-03-19,199.6199951171875,199.80999755859375,198.94000244140625,199.8000030517578,4657500
+2024-03-20,199.16000366210938,202.66000366210938,199.1199951171875,202.17999267578125,9593800
+2024-03-21,203.8800048828125,203.9199981689453,200.60000610351562,201.97000122070312,7396500
+2024-03-22,201.32000732421875,201.86000061035156,199.72000122070312,200.35000610351562,6918500
+2024-03-25,201.19000244140625,201.9499969482422,200.97000122070312,200.99000549316406,4034800
+2024-03-26,202.64999389648438,202.75999450683594,201.07000732421875,201.63999938964844,5752700
+2024-03-27,202.32000732421875,203.22000122070312,202.32000732421875,203.10000610351562,6041000
+2024-03-28,204.5399932861328,206.0500030517578,203.8699951171875,205.72000122070312,9194500
+2024-04-01,208.67999267578125,208.72999572753906,206.2899932861328,207.82000732421875,13677100
+2024-04-02,209.07000732421875,211.02999877929688,208.36000061035156,210.88999938964844,13421100
+2024-04-03,210.57000732421875,212.8300018310547,210.3000030517578,212.74000549316406,11416200
+2024-04-04,212.0,213.4499969482422,211.02000427246094,211.52000427246094,12307300
+2024-04-05,212.49000549316406,215.74000549316406,212.22000122070312,215.13999938964844,13382700
+2024-04-08,215.97999572753906,216.80999755859375,214.61000061035156,216.47999572753906,10331400
+2024-04-09,217.80999755859375,218.86000061035156,216.4499969482422,217.6699981689453,13069900
+2024-04-10,215.3699951171875,217.77999877929688,214.67999267578125,215.61000061035156,13317500
+2024-04-11,216.85000610351562,219.83999633789062,215.88999938964844,219.8000030517578,11415200
+2024-04-12,221.8699951171875,225.08999633789062,216.02000427246094,216.88999938964844,30898800
+2024-04-15,217.94000244140625,221.02999877929688,215.16000366210938,220.9499969482422,13239000
+2024-04-16,220.17999267578125,221.99000549316406,218.77999877929688,221.22000122070312,10746100
+2024-04-17,221.0500030517578,221.75999450683594,218.52000427246094,219.58999633789062,11521100
+2024-04-18,221.30999755859375,221.4600067138672,219.30999755859375,220.33999633789062,6496900
+2024-04-19,220.49000549316406,222.36000061035156,220.0800018310547,221.02999877929688,8689000
+2024-04-22,216.35000610351562,216.9600067138672,215.13999938964844,215.57000732421875,13404300
+2024-04-23,213.9600067138672,215.86000061035156,213.8699951171875,215.0399932861328,10730300
+2024-04-24,214.75999450683594,216.35000610351562,214.36000061035156,214.63999938964844,5741100
+2024-04-25,214.47000122070312,217.0500030517578,214.33999633789062,215.9199981689453,6606500
+2024-04-26,216.77000427246094,217.07000732421875,215.52999877929688,216.6199951171875,6268500
+2024-04-29,216.02000427246094,217.22000122070312,215.25,216.17999267578125,6409900
+2024-04-30,213.3800048828125,214.1300048828125,211.8000030517578,211.8699951171875,11248600
+2024-05-01,212.9600067138672,215.5,212.41000366210938,213.7899932861328,10373900
+2024-05-02,211.89999389648438,213.7100067138672,211.49000549316406,213.1300048828125,6287000
+2024-05-03,212.88999938964844,213.22999572753906,210.7100067138672,212.9600067138672,8679900
+2024-05-06,215.13999938964844,215.91000366210938,214.47000122070312,215.1999969482422,6840500
+2024-05-07,214.52000427246094,214.92999267578125,213.8800048828125,214.2100067138672,5660700
+2024-05-08,213.6199951171875,214.8000030517578,213.5,213.5800018310547,4462700
+2024-05-09,214.47999572753906,216.9499969482422,214.44000244140625,216.9499969482422,7732500
+2024-05-10,219.22000122070312,219.60000610351562,218.0800018310547,218.7100067138672,8700900
+2024-05-13,217.05999755859375,217.30999755859375,215.8000030517578,216.25999450683594,4896300
+2024-05-14,217.30999755859375,218.3800048828125,216.97999572753906,218.08999633789062,4662700
+2024-05-15,219.05999755859375,221.19000244140625,217.64999389648438,220.88999938964844,9297700
+2024-05-16,220.13999938964844,220.58999633789062,219.41000366210938,220.02999877929688,4301700
+2024-05-17,222.17999267578125,223.85000610351562,221.6699981689453,223.66000366210938,10481900
+2024-05-20,223.7899932861328,225.66000366210938,223.02000427246094,224.55999755859375,5990900
+2024-05-21,224.77000427246094,225.2100067138672,223.6999969482422,224.22999572753906,4002600
+2024-05-22,223.08999633789062,223.24000549316406,219.74000549316406,220.11000061035156,8903100
+2024-05-23,218.77999877929688,219.22999572753906,215.66000366210938,215.72000122070312,9537900
+2024-05-24,216.9600067138672,217.2100067138672,215.74000549316406,215.9199981689453,4212400
+2024-05-28,218.42999267578125,218.58999633789062,217.2100067138672,218.19000244140625,3809700
+2024-05-29,216.9199981689453,217.16000366210938,216.1199951171875,216.16000366210938,4185000
+2024-05-30,216.69000244140625,217.50999450683594,216.41000366210938,216.57000732421875,3068800
+2024-05-31,217.77000427246094,217.9600067138672,214.64999389648438,215.3000030517578,5617200
+2024-06-03,215.9199981689453,217.82000732421875,215.5399932861328,217.22000122070312,6172600
+2024-06-04,216.24000549316406,216.24000549316406,214.1999969482422,215.27000427246094,5509400
+2024-06-05,216.69000244140625,218.0800018310547,215.92999267578125,217.82000732421875,5479200
+2024-06-06,218.36000061035156,219.97000122070312,218.10000610351562,219.42999267578125,5283900
+2024-06-07,215.07000732421875,215.19000244140625,211.5399932861328,211.60000610351562,12195100
+2024-06-10,213.1300048828125,214.02000427246094,212.75999450683594,213.5399932861328,4215300
+2024-06-11,213.9499969482422,214.3800048828125,213.24000549316406,214.14999389648438,4004100
+2024-06-12,216.47000122070312,216.5500030517578,214.1999969482422,214.72000122070312,5911900
+2024-06-13,214.44000244140625,214.9600067138672,212.25999450683594,212.97000122070312,5861100
+2024-06-14,215.33999633789062,216.0399932861328,214.97999572753906,215.72999572753906,7076500
+2024-06-17,214.89999389648438,215.24000549316406,213.60000610351562,214.61000061035156,3877700
+2024-06-18,214.3800048828125,215.8300018310547,214.0399932861328,215.47000122070312,4921400
+2024-06-20,216.32000732421875,218.74000549316406,216.14999389648438,218.16000366210938,7290500
+2024-06-21,217.8300018310547,217.89999389648438,214.25999450683594,214.77999877929688,8865600
+2024-06-24,215.5500030517578,215.94000244140625,215.1999969482422,215.6300048828125,4626900
+2024-06-25,214.9600067138672,215.30999755859375,214.1199951171875,214.55999755859375,3820900
+2024-06-26,212.38999938964844,213.11000061035156,212.1199951171875,212.5800018310547,4690300
+2024-06-27,214.7100067138672,215.5,214.4499969482422,214.99000549316406,4977800
+2024-06-28,215.63999938964844,215.80999755859375,214.82000732421875,215.00999450683594,3955100
+2024-07-01,215.25,216.0,214.49000549316406,215.57000732421875,3797900
+2024-07-02,215.3300018310547,216.0800018310547,214.6199951171875,215.55999755859375,4921700
+2024-07-03,217.33999633789062,218.74000549316406,217.3300018310547,217.99000549316406,5055300
+2024-07-05,219.5800018310547,221.27999877929688,219.5800018310547,220.92999267578125,5950600
+2024-07-08,219.63999938964844,220.0399932861328,217.41000366210938,218.19000244140625,5790800
+2024-07-09,218.57000732421875,219.2899932861328,217.27000427246094,218.55999755859375,3901500
+2024-07-10,220.13999938964844,220.7100067138672,219.16000366210938,219.36000061035156,5556200
+2024-07-11,222.64999389648438,224.14999389648438,221.47999572753906,223.25,9322000
+2024-07-12,222.02999877929688,223.6199951171875,221.86000061035156,223.11000061035156,5179300
+2024-07-15,223.38999938964844,225.58999633789062,223.02000427246094,223.8300018310547,5719300
+2024-07-16,225.4499969482422,228.2899932861328,225.3000030517578,228.2899932861328,11070700
+2024-07-17,228.7899932861328,229.64999389648438,226.6699981689453,227.22999572753906,8620500
+2024-07-18,227.7100067138672,228.32000732421875,225.57000732421875,225.77999877929688,5485500
+2024-07-19,221.52000427246094,222.67999267578125,221.41000366210938,221.72999572753906,8666000
+2024-07-22,221.5800018310547,221.9199981689453,220.39999389648438,221.8000030517578,5334100
+2024-07-23,222.33999633789062,222.75,221.86000061035156,222.5800018310547,4435700
+2024-07-24,223.47000122070312,224.8800048828125,221.74000549316406,221.8000030517578,6838800
+2024-07-25,219.02000427246094,219.25999450683594,217.52000427246094,218.3300018310547,9777100
+2024-07-26,219.9600067138672,221.0399932861328,219.6999969482422,220.6300048828125,6328800
+2024-07-29,221.25999450683594,221.5500030517578,219.0500030517578,220.32000732421875,4665100
+2024-07-30,221.41000366210938,222.9199981689453,220.36000061035156,222.52000427246094,4939500
+2024-07-31,223.72999572753906,226.60000610351562,223.63999938964844,226.5500030517578,7316600
+2024-08-01,226.74000549316406,227.57000732421875,225.0500030517578,225.77000427246094,7217200
+2024-08-02,227.9499969482422,228.75999450683594,222.8699951171875,225.33999633789062,11109400
+2024-08-05,220.55999755859375,223.10000610351562,220.24000549316406,222.47999572753906,8939000
+2024-08-06,221.5,222.13999938964844,220.11000061035156,220.6999969482422,14362300
+2024-08-07,221.94000244140625,222.30999755859375,220.35000610351562,220.5500030517578,5287800
+2024-08-08,222.72999572753906,224.25,222.52000427246094,224.00999450683594,6327100
+2024-08-09,224.82000732421875,225.27999877929688,223.82000732421875,224.55999755859375,4441000
+2024-08-12,226.13999938964844,228.5399932861328,225.97000122070312,228.41000366210938,5561300
+2024-08-13,228.07000732421875,228.8699951171875,227.58999633789062,228.05999755859375,6740200
+2024-08-14,226.5500030517578,227.47999572753906,225.35000610351562,226.1999969482422,5462500
+2024-08-15,226.50999450683594,227.5,225.1199951171875,226.91000366210938,5273300
+2024-08-16,229.99000549316406,232.02000427246094,229.00999450683594,231.99000549316406,11924500
+2024-08-19,230.14999389648438,231.77999877929688,229.74000549316406,231.61000061035156,5164800
+2024-08-20,233.7100067138672,234.00999450683594,231.1300048828125,232.4600067138672,9073600
+2024-08-21,231.69000244140625,232.8699951171875,230.47999572753906,232.14999389648438,5337400
+2024-08-22,230.35000610351562,230.3800048828125,228.25999450683594,229.3699951171875,5765400
+2024-08-23,231.0399932861328,232.72999572753906,230.52000427246094,232.02000427246094,5418200
+2024-08-26,233.4499969482422,233.5,232.05999755859375,232.75999450683594,3151400
+2024-08-27,231.69000244140625,233.47000122070312,231.57000732421875,233.38999938964844,4435600
+2024-08-28,232.0,232.02000427246094,230.72999572753906,231.75,4961500
+2024-08-29,231.9499969482422,233.61000061035156,231.9199981689453,232.9499969482422,5524200
+2024-08-30,232.52999877929688,232.86000061035156,230.5500030517578,231.2899932861328,5743000
+2024-09-03,230.3800048828125,230.5399932861328,228.52000427246094,230.2899932861328,6417900
+2024-09-04,229.7899932861328,231.05999755859375,229.3800048828125,230.42999267578125,4696000
+2024-09-05,232.72000122070312,232.88999938964844,231.3300018310547,232.35000610351562,4838100
+2024-09-06,231.8300018310547,232.75999450683594,229.6199951171875,230.6300048828125,6315800
+2024-09-09,231.25999450683594,231.6199951171875,230.38999938964844,231.60000610351562,3548800
+2024-09-10,232.38999938964844,232.74000549316406,231.1199951171875,232.6199951171875,4378300
+2024-09-11,231.72000122070312,232.8699951171875,231.08999633789062,232.25,4637300
+2024-09-12,234.6300048828125,236.4499969482422,234.4199981689453,236.3300018310547,9930200
+2024-09-13,238.1300048828125,238.97999572753906,237.75999450683594,238.67999267578125,7455100
+2024-09-16,238.72999572753906,239.27999877929688,238.0500030517578,238.66000366210938,4713500
+2024-09-17,238.0800018310547,238.60000610351562,236.61000061035156,237.33999633789062,5257100
+2024-09-18,238.19000244140625,240.2899932861328,235.3000030517578,235.50999450683594,11081100
+2024-09-19,238.24000549316406,239.52000427246094,237.38999938964844,239.1699981689453,6108200
+2024-09-20,241.11000061035156,242.6300048828125,240.47000122070312,242.2100067138672,7737400
+2024-09-23,242.97000122070312,243.4600067138672,242.58999633789062,242.67999267578125,5426200
+2024-09-24,243.38999938964844,246.19000244140625,243.14999389648438,246.07000732421875,8386300
+2024-09-25,246.19000244140625,246.47000122070312,244.7899932861328,245.72999572753906,7393400
+2024-09-26,246.44000244140625,247.3699951171875,245.19000244140625,246.97999572753906,7041100
+2024-09-27,246.30999755859375,246.75,244.19000244140625,245.02000427246094,8329600
+2024-09-30,243.97000122070312,244.0800018310547,242.5,243.05999755859375,6916700
+2024-10-01,245.1999969482422,246.97999572753906,245.05999755859375,245.61000061035156,10605500
+2024-10-02,245.61000061035156,246.07000732421875,243.99000549316406,245.66000366210938,6798800
+2024-10-03,244.72000122070312,245.91000366210938,243.69000244140625,245.49000549316406,5674500
+2024-10-04,245.0,246.69000244140625,244.0500030517578,245.0,5947800
+2024-10-07,244.5800018310547,244.82000732421875,243.80999755859375,244.1699981689453,3849000
+2024-10-08,243.7899932861328,244.0399932861328,240.6300048828125,242.3699951171875,7669800
+2024-10-09,241.16000366210938,241.83999633789062,240.63999938964844,241.0500030517578,4120500
+2024-10-10,241.77000427246094,243.02000427246094,241.50999450683594,242.82000732421875,4792700
+2024-10-11,244.5,245.9199981689453,244.47000122070312,245.47000122070312,5789500
+2024-10-14,245.16000366210938,245.86000061035156,244.25999450683594,245.07000732421875,3922900
+2024-10-15,244.99000549316406,246.5500030517578,244.52999877929688,245.9199981689453,5640800
+2024-10-16,247.6199951171875,248.08999633789062,246.36000061035156,247.14999389648438,5431900
+2024-10-17,247.75,249.05999755859375,247.6199951171875,248.6300048828125,5176200
+2024-10-18,250.0,251.3699951171875,249.89999389648438,251.27000427246094,7833600
+2024-10-21,252.74000549316406,253.13999938964844,250.72999572753906,251.22000122070312,9258600
+2024-10-22,253.05999755859375,253.94000244140625,252.52000427246094,253.92999267578125,5756300
+2024-10-23,253.0800018310547,253.17999267578125,250.1999969482422,250.8699951171875,8081000
+2024-10-24,253.27000427246094,253.32000732421875,251.39999389648438,252.8000030517578,5962200
+2024-10-25,252.0,253.5500030517578,251.77000427246094,253.32000732421875,4424500
+2024-10-28,253.00999450683594,253.6300048828125,252.9499969482422,253.3300018310547,4029100
+2024-10-29,254.49000549316406,256.2900085449219,254.22999572753906,256.0899963378906,8875500
+2024-10-30,256.760009765625,257.7099914550781,255.91000366210938,257.5,6386200
+2024-10-31,255.52000427246094,255.60000610351562,252.1999969482422,253.50999450683594,9930800
+2024-11-01,254.3300018310547,254.86000061035156,252.44000244140625,252.47000122070312,6473000
+2024-11-04,253.32000732421875,253.5800018310547,252.27000427246094,252.8300018310547,4581400
+2024-11-05,253.77999877929688,253.99000549316406,252.41000366210938,253.39999389648438,6029900
+2024-11-06,245.63999938964844,247.35000610351562,244.9499969482422,245.6999969482422,14600200
+2024-11-07,248.2899932861328,250.24000549316406,248.1199951171875,249.64999389648438,8821400
+2024-11-08,249.07000732421875,249.35000610351562,247.77999877929688,247.9600067138672,6267900
+2024-11-11,242.72999572753906,242.72999572753906,241.05999755859375,242.13999938964844,11653800
+2024-11-12,241.2899932861328,241.66000366210938,239.38999938964844,240.0500030517578,10145500
+2024-11-13,241.30999755859375,241.47000122070312,237.58999633789062,237.6300048828125,8431700
+2024-11-14,236.57000732421875,237.99000549316406,236.1300048828125,237.00999450683594,8262400
+2024-11-15,237.57000732421875,237.8800048828125,236.3300018310547,236.58999633789062,7299500
+2024-11-18,240.4600067138672,241.5,240.4499969482422,241.08999633789062,6323400
+2024-11-19,242.75,243.30999755859375,242.02999877929688,243.25,6579100
+2024-11-20,243.74000549316406,245.2100067138672,243.50999450683594,244.6199951171875,6630700
+2024-11-21,246.22999572753906,246.80999755859375,245.69000244140625,246.66000366210938,7646400
+2024-11-22,248.1999969482422,250.38999938964844,247.86000061035156,249.83999633789062,7503000
+2024-11-25,244.27000427246094,244.39999389648438,241.47999572753906,242.47999572753906,10733100
+2024-11-26,242.7100067138672,243.08999633789062,241.5800018310547,242.9499969482422,4945900
+2024-11-27,244.85000610351562,245.17999267578125,243.1999969482422,243.49000549316406,6930600
+2024-11-29,245.25,245.80999755859375,244.72999572753906,245.58999633789062,2708500
+2024-12-02,244.4600067138672,244.5800018310547,243.13999938964844,243.44000244140625,4765000
+2024-12-03,244.9600067138672,245.17999267578125,243.3000030517578,243.92999267578125,3557800
+2024-12-04,244.92999267578125,245.33999633789062,244.3699951171875,244.6699981689453,4608600
+2024-12-05,244.16000366210938,244.3800048828125,242.14999389648438,242.86000061035156,4806200
+2024-12-06,242.7899932861328,243.86000061035156,242.44000244140625,242.9499969482422,3540700
+2024-12-09,246.27999877929688,247.11000061035156,245.25999450683594,245.36000061035156,4711500
+2024-12-10,247.86000061035156,248.86000061035156,247.8300018310547,248.58999633789062,4642000
+2024-12-11,249.35000610351562,251.25999450683594,248.97000122070312,250.9600067138672,11033800
+2024-12-12,247.80999755859375,248.24000549316406,246.8699951171875,247.27999877929688,10149600
+2024-12-13,245.6699981689453,245.94000244140625,244.27000427246094,244.2899932861328,6602600
+2024-12-16,245.41000366210938,245.5399932861328,244.2899932861328,244.8800048828125,3310000
+2024-12-17,243.8000030517578,244.5500030517578,243.22999572753906,243.94000244140625,4421300
+2024-12-18,243.57000732421875,243.7100067138672,238.82000732421875,239.25999450683594,8015800
+2024-12-19,239.6699981689453,240.0500030517578,238.72999572753906,239.60000610351562,8111400
+2024-12-20,241.41000366210938,242.9600067138672,241.1699981689453,242.10000610351562,9527800
+2024-12-23,241.60000610351562,241.6699981689453,240.64999389648438,240.9600067138672,5835500
+2024-12-24,241.49000549316406,241.66000366210938,240.82000732421875,241.44000244140625,2421000
+2024-12-26,242.38999938964844,243.55999755859375,242.1999969482422,243.07000732421875,4645100
+2024-12-27,241.1999969482422,241.9499969482422,241.0500030517578,241.39999389648438,4728100
+2024-12-30,241.0800018310547,241.0800018310547,239.5800018310547,240.6300048828125,3522500
+2024-12-31,241.0500030517578,242.52000427246094,241.0500030517578,242.1300048828125,2522100
+2025-01-02,244.22000122070312,245.52999877929688,244.0800018310547,245.4199981689453,6241900
+2025-01-03,244.55999755859375,244.82000732421875,243.36000061035156,243.49000549316406,4872100
+2025-01-06,242.3300018310547,243.7899932861328,242.0500030517578,243.19000244140625,3758900
+2025-01-07,245.52000427246094,245.77000427246094,243.80999755859375,244.55999755859375,5090300
+2025-01-08,245.72000122070312,246.4499969482422,244.50999450683594,245.86000061035156,6303300
+2025-01-10,248.00999450683594,249.0399932861328,247.5500030517578,248.2100067138672,12380100
+2025-01-13,246.33999633789062,246.7899932861328,245.14999389648438,245.74000549316406,8448600
+2025-01-14,245.6199951171875,247.0399932861328,245.52000427246094,247.02999877929688,4914800
+2025-01-15,248.2100067138672,248.89999389648438,247.00999450683594,248.8800048828125,6345000
+2025-01-16,250.55999755859375,251.38999938964844,250.27000427246094,250.60000610351562,9236000
+2025-01-17,249.6999969482422,250.80999755859375,249.14999389648438,249.27000427246094,8312900
+2025-01-21,251.9499969482422,253.36000061035156,251.8300018310547,253.1300048828125,7668100
+2025-01-22,254.2899932861328,254.67999267578125,253.77999877929688,254.42999267578125,5213800
+2025-01-23,253.19000244140625,254.5399932861328,252.82000732421875,254.07000732421875,6511500
+2025-01-24,255.9600067138672,257.07000732421875,255.61000061035156,255.64999389648438,7341300
+2025-01-27,253.86000061035156,254.25999450683594,251.9199981689453,252.99000549316406,5799800
+2025-01-28,254.22999572753906,255.25,253.88999938964844,255.17999267578125,5332000
+2025-01-29,254.5500030517578,254.82000732421875,253.3000030517578,254.1999969482422,5671800
+2025-01-30,257.20001220703125,258.2900085449219,256.45001220703125,258.04998779296875,12981200
+2025-01-31,259.0799865722656,259.989990234375,257.8599853515625,258.55999755859375,8961100
+2025-02-03,259.75,261.3900146484375,259.5199890136719,259.94000244140625,11521100
+2025-02-04,261.8299865722656,262.5400085449219,261.3500061035156,262.5,9850400
+2025-02-05,264.45001220703125,265.989990234375,263.8900146484375,264.1300048828125,12681100
+2025-02-06,263.6600036621094,263.7200012207031,261.489990234375,263.42999267578125,8731400
+2025-02-07,265.2200012207031,266.3500061035156,263.260009765625,263.8999938964844,9154000
+2025-02-10,268.0,268.6600036621094,267.239990234375,268.3699951171875,13250300
+2025-02-11,267.70001220703125,268.3599853515625,266.7099914550781,267.3900146484375,7169500
+2025-02-12,267.1499938964844,268.42999267578125,266.3500061035156,267.6700134277344,9328600
+2025-02-13,268.3999938964844,270.3900146484375,268.2200012207031,270.30999755859375,8347500
+2025-02-14,270.07000732421875,270.2099914550781,265.45001220703125,266.2900085449219,11546700
+2025-02-18,269.67999267578125,271.010009765625,269.6000061035156,270.70001220703125,8185900
+2025-02-19,270.67999267578125,271.3299865722656,269.239990234375,270.8500061035156,9342500
+2025-02-20,270.2300109863281,271.8399963378906,270.1700134277344,270.989990234375,7356900
+2025-02-21,270.79998779296875,271.510009765625,269.510009765625,270.739990234375,8917400
+2025-02-24,271.45001220703125,272.32000732421875,270.3800048828125,272.2099914550781,5374400
+2025-02-25,271.4599914550781,271.67999267578125,266.45001220703125,268.6199951171875,10079800
+2025-02-26,267.0799865722656,269.0799865722656,266.6600036621094,269.0299987792969,7276000
+2025-02-27,266.489990234375,266.6700134277344,264.45001220703125,264.92999267578125,9374600
+2025-02-28,262.55999755859375,263.3999938964844,261.25,263.2699890136719,11504500
+2025-03-03,265.07000732421875,266.8800048828125,265.07000732421875,266.739990234375,7725600
+2025-03-04,269.010009765625,269.3999938964844,267.5199890136719,269.05999755859375,8481300
+2025-03-05,267.9700012207031,270.260009765625,267.9599914550781,269.6199951171875,6990400
+2025-03-06,268.25,269.510009765625,268.1600036621094,268.25,6136400
+2025-03-07,269.0899963378906,270.3399963378906,267.6400146484375,268.3900146484375,10431200
+2025-03-10,267.6199951171875,268.44000244140625,265.6400146484375,266.0400085449219,7593900
+2025-03-11,268.4700012207031,269.7300109863281,268.44000244140625,269.1600036621094,8436600
+2025-03-12,268.4700012207031,271.2300109863281,268.3599853515625,270.3299865722656,7236200
+2025-03-13,271.57000732421875,275.3500061035156,271.54998779296875,275.1300048828125,13741500
+2025-03-14,276.2699890136719,276.29998779296875,274.6600036621094,275.239990234375,13365000
+2025-03-17,275.5400085449219,276.7900085449219,275.3900146484375,276.7300109863281,8583400
+2025-03-18,279.8999938964844,280.2099914550781,278.9700012207031,279.9599914550781,9596500
+2025-03-19,279.8500061035156,281.4800109863281,279.05999755859375,281.1099853515625,8822200
+2025-03-20,279.489990234375,280.8999938964844,279.42999267578125,280.75,5863300
+2025-03-21,279.4599914550781,279.4599914550781,276.5899963378906,278.489990234375,9359300
+2025-03-24,278.9100036621094,279.0899963378906,276.8599853515625,277.25,7870100
+2025-03-25,278.7799987792969,279.9599914550781,278.2699890136719,278.4700012207031,5090200
+2025-03-26,278.92999267578125,279.0199890136719,277.7799987792969,278.239990234375,3717500
+2025-03-27,280.54998779296875,282.07000732421875,279.5899963378906,281.9700012207031,8476300
+2025-03-28,283.82000732421875,284.6400146484375,282.8599853515625,284.05999755859375,9563700
+2025-03-31,287.5299987792969,288.3900146484375,285.8500061035156,288.1400146484375,13925100
+2025-04-01,288.5400085449219,289.1300048828125,285.9100036621094,287.57000732421875,15923600
+2025-04-02,288.2799987792969,289.0299987792969,287.3599853515625,288.1600036621094,11074800
+2025-04-03,282.7799987792969,289.0899963378906,282.45001220703125,286.4200134277344,20524400
+2025-04-04,283.6400146484375,284.0299987792969,278.0199890136719,279.7200012207031,21517200
+2025-04-07,278.8599853515625,280.1400146484375,272.5799865722656,273.7099914550781,19807000
+2025-04-08,277.8699951171875,278.32000732421875,274.239990234375,275.20001220703125,12639500
+2025-04-09,282.2200012207031,285.8699951171875,281.0400085449219,285.3800048828125,25342200
+2025-04-10,288.80999755859375,292.8599853515625,287.2300109863281,292.3500061035156,19837800
+2025-04-11,297.9599914550781,299.2699890136719,296.80999755859375,297.92999267578125,21080100
+2025-04-14,295.5400085449219,296.5799865722656,294.5299987792969,296.2300109863281,12427600
+2025-04-15,296.92999267578125,298.0199890136719,296.0899963378906,297.7799987792969,7924100
+2025-04-16,304.6499938964844,308.05999755859375,303.79998779296875,307.4700012207031,20778100
+2025-04-17,306.30999755859375,307.1300048828125,302.7300109863281,306.1199951171875,18287800
+2025-04-21,315.0199890136719,316.4100036621094,313.95001220703125,315.5899963378906,20372300
+2025-04-22,317.489990234375,317.6300048828125,310.3599853515625,311.1099853515625,35242300
+2025-04-23,304.17999267578125,304.739990234375,300.5899963378906,303.6499938964844,25421500
+2025-04-24,306.9800109863281,308.5,304.7099914550781,308.07000732421875,10845000
+2025-04-25,301.7799987792969,305.3699951171875,301.010009765625,304.7300109863281,10691600
+2025-04-28,304.1499938964844,309.1099853515625,302.9700012207031,309.07000732421875,9375500
+2025-04-29,305.80999755859375,306.95001220703125,304.0,306.05999755859375,6852100
+2025-04-30,304.6099853515625,306.07000732421875,303.44000244140625,303.7699890136719,8331900
+2025-05-01,297.4100036621094,297.94000244140625,295.32000732421875,297.4599914550781,14969100
+2025-05-02,300.1700134277344,300.8500061035156,297.0299987792969,297.9800109863281,8678400
+2025-05-05,305.9200134277344,307.6499938964844,304.67999267578125,306.8800048828125,8924000
+2025-05-06,313.1199951171875,315.6199951171875,311.3999938964844,315.4800109863281,11445300
+2025-05-07,312.1000061035156,313.260009765625,310.0799865722656,310.75,7888300
+2025-05-08,309.760009765625,310.4800109863281,303.04998779296875,304.6300048828125,11927600
+2025-05-09,307.7900085449219,308.57000732421875,306.010009765625,306.8399963378906,6913100
+2025-05-12,298.3299865722656,299.4700012207031,296.82000732421875,298.19000244140625,14375900
+2025-05-13,299.0199890136719,300.29998779296875,297.239990234375,299.4599914550781,10233600
+2025-05-14,293.6700134277344,294.79998779296875,291.9599914550781,293.1600036621094,14800600
+2025-05-15,294.1000061035156,297.8999938964844,293.75,297.8399963378906,13497700
+2025-05-16,292.6199951171875,294.5799865722656,291.7799987792969,294.239990234375,14173000
+2025-05-19,297.8500061035156,298.5799865722656,296.4800109863281,298.0299987792969,11656300
+2025-05-20,298.3500061035156,303.67999267578125,298.29998779296875,303.5799865722656,12851000
+2025-05-21,304.54998779296875,306.4599914550781,303.6700134277344,305.82000732421875,12414500
+2025-05-22,305.0899963378906,305.2799987792969,302.1000061035156,303.1099853515625,9704200
+2025-05-23,308.8599853515625,310.25,307.4700012207031,309.75,13339500
+2025-05-27,303.80999755859375,304.8800048828125,302.739990234375,304.5,9578500
+2025-05-28,304.6400146484375,304.989990234375,303.05999755859375,303.80999755859375,8803300
+2025-05-29,305.739990234375,306.8900146484375,304.4599914550781,305.6099853515625,9487900
+2025-05-30,303.6400146484375,304.0199890136719,301.5,303.6000061035156,9553300
+2025-06-02,309.2099914550781,311.7200012207031,308.7200012207031,311.6700134277344,13593200
+2025-06-03,309.55999755859375,309.55999755859375,307.1499938964844,308.9100036621094,9315100
+2025-06-04,309.4100036621094,311.8800048828125,308.739990234375,310.8999938964844,7462500
+2025-06-05,311.239990234375,312.20001220703125,307.6499938964844,309.3299865722656,10817800
+2025-06-06,309.0899963378906,309.20001220703125,305.1000061035156,305.17999267578125,7787500
+2025-06-09,305.3900146484375,307.6099853515625,305.05999755859375,306.6199951171875,7159000
+2025-06-10,308.30999755859375,308.6000061035156,305.8699951171875,306.7099914550781,7071700
+2025-06-11,307.5,308.6199951171875,305.8500061035156,308.3699951171875,9248800
+2025-06-12,311.739990234375,313.1000061035156,311.1499938964844,312.20001220703125,11531400
+2025-06-13,317.260009765625,317.6000061035156,315.0400085449219,316.2900085449219,16592900
+2025-06-16,314.79998779296875,314.8699951171875,311.6499938964844,311.7799987792969,12848400
+2025-06-17,312.6600036621094,313.0,310.1199951171875,311.94000244140625,8234100
+2025-06-18,312.8900146484375,312.9800109863281,309.8599853515625,310.260009765625,9370800
+2025-06-20,309.3299865722656,310.8900146484375,309.25,310.1300048828125,8794700
+2025-06-23,310.3399963378906,312.6700134277344,310.30999755859375,311.0799865722656,12687900
+2025-06-24,305.07000732421875,306.3399963378906,303.5400085449219,306.19000244140625,12035200
+2025-06-25,305.30999755859375,307.3599853515625,305.1199951171875,307.1199951171875,6733200
+2025-06-26,305.7699890136719,307.2799987792969,304.8599853515625,306.7799987792969,6787500
+2025-06-27,300.0299987792969,302.3599853515625,299.8900146484375,301.2200012207031,13301300
+2025-06-30,302.3900146484375,304.9200134277344,301.95001220703125,304.8299865722656,8192100
+2025-07-01,308.55999755859375,309.0,307.3599853515625,307.54998779296875,9335600
+2025-07-02,308.0400085449219,309.3999938964844,306.9599914550781,309.25,8316400
+2025-07-03,307.04998779296875,307.57000732421875,306.1499938964844,307.1400146484375,5275800
+2025-07-07,305.07000732421875,307.7099914550781,304.5299987792969,307.3699951171875,7351600
+2025-07-08,306.29998779296875,306.45001220703125,302.7699890136719,304.1600036621094,11840500
+2025-07-09,303.5799865722656,305.5400085449219,303.2300109863281,305.5199890136719,10644100
+2025-07-10,306.1099853515625,306.510009765625,304.82000732421875,306.20001220703125,7053700
+2025-07-11,308.8599853515625,310.2799987792969,308.5199890136719,309.1400146484375,9187300
+2025-07-14,309.07000732421875,309.3800048828125,307.7300109863281,308.010009765625,5772900
+2025-07-15,307.7300109863281,308.739990234375,305.7900085449219,306.7300109863281,8149000
+2025-07-16,307.1099853515625,311.0899963378906,305.7300109863281,308.260009765625,17693100
+2025-07-17,305.5,307.6700134277344,305.1199951171875,307.5899963378906,6642300
+2025-07-18,309.239990234375,309.3699951171875,308.32000732421875,308.3900146484375,5574300
+2025-07-21,311.8800048828125,313.30999755859375,311.6099853515625,313.1300048828125,10995800
+2025-07-22,314.4800109863281,316.239990234375,313.6199951171875,316.1000061035156,13691800
+2025-07-23,314.0,314.9599914550781,311.4200134277344,312.17999267578125,10547500
+2025-07-24,309.2900085449219,310.989990234375,309.05999755859375,310.2699890136719,7698800
+2025-07-25,307.82000732421875,308.30999755859375,306.20001220703125,307.3999938964844,9376400
+2025-07-28,306.44000244140625,306.5799865722656,304.04998779296875,305.4100036621094,9275400
+2025-07-29,305.79998779296875,307.0299987792969,304.989990234375,306.25,5741100
+2025-07-30,304.4200134277344,304.6499938964844,300.9599914550781,300.9599914550781,13459600
+2025-07-31,304.5899963378906,304.6099853515625,302.8599853515625,302.9599914550781,8981000
+2025-08-01,308.6099853515625,309.54998779296875,307.45001220703125,309.1099853515625,12843400
+2025-08-04,310.79998779296875,311.739990234375,310.3699951171875,310.9100036621094,7639000
+2025-08-05,310.3699951171875,312.239990234375,310.2200012207031,311.1600036621094,6997700
+2025-08-06,310.32000732421875,311.239990234375,309.8399963378906,310.5,7418200
+2025-08-07,311.7200012207031,313.1400146484375,310.70001220703125,313.1199951171875,10891500
+2025-08-08,312.3500061035156,313.5299987792969,311.0,313.04998779296875,19886800
+2025-08-11,308.6199951171875,309.6600036621094,307.6300048828125,308.54998779296875,10326700
+2025-08-12,308.2200012207031,309.30999755859375,306.7099914550781,308.2699890136719,9697400
+2025-08-13,309.1000061035156,310.3900146484375,308.45001220703125,309.2099914550781,4718600
+2025-08-14,307.92999267578125,308.3399963378906,306.5199890136719,307.25,5817700
+2025-08-15,307.3399963378906,308.0,306.8699951171875,307.42999267578125,5990100
+2025-08-18,307.7900085449219,307.8900146484375,306.6300048828125,306.95001220703125,6150100
+2025-08-19,306.760009765625,307.4800109863281,305.19000244140625,305.2699890136719,5029900
+2025-08-20,307.5400085449219,308.4700012207031,307.3999938964844,308.3599853515625,6515400
+2025-08-21,307.8599853515625,308.1499938964844,307.0299987792969,307.2900085449219,4809000
+2025-08-22,306.5199890136719,311.0199890136719,306.42999267578125,310.5799865722656,8526500
+2025-08-25,309.6700134277344,310.8399963378906,309.6700134277344,309.8299865722656,4044400
+2025-08-26,310.6199951171875,312.2099914550781,310.30999755859375,312.0799865722656,11698500
+2025-08-27,311.3900146484375,312.9100036621094,310.7699890136719,312.7099914550781,4320100
+2025-08-28,313.32000732421875,315.0799865722656,313.07000732421875,315.0299987792969,9610200
+2025-08-29,314.7200012207031,318.0899963378906,314.6400146484375,318.07000732421875,15642600
+2025-09-02,320.82000732421875,325.9200134277344,320.239990234375,325.5899963378906,21247500
+2025-09-03,327.760009765625,329.45001220703125,326.7300109863281,328.1400146484375,16062200
+2025-09-04,327.0299987792969,327.55999755859375,325.3500061035156,326.69000244140625,11703100
+2025-09-05,329.5299987792969,331.44000244140625,328.92999267578125,331.04998779296875,16065200
+2025-09-08,333.6600036621094,335.6700134277344,333.2300109863281,334.82000732421875,18617300
+2025-09-09,337.0299987792969,338.30999755859375,333.8500061035156,334.05999755859375,21641900
+2025-09-10,335.7300109863281,336.5,326.19000244140625,335.260009765625,11945700
+2025-09-11,333.3699951171875,335.1600036621094,332.9700012207031,334.760009765625,9082600
+2025-09-12,335.8800048828125,336.3900146484375,335.2300109863281,335.4200134277344,9619700
+2025-09-15,336.30999755859375,339.2799987792969,336.2300109863281,338.9100036621094,10569900
+2025-09-16,340.0899963378906,340.8800048828125,338.6199951171875,339.5899963378906,12161500
+2025-09-17,338.5299987792969,341.239990234375,335.5199890136719,336.9700012207031,16535300
+2025-09-18,336.2200012207031,336.32000732421875,333.80999755859375,335.6199951171875,14913300
+2025-09-19,336.510009765625,339.2300109863281,336.30999755859375,339.17999267578125,14982600
+2025-09-22,342.75,345.07000732421875,341.8399963378906,345.04998779296875,12386400
+2025-09-23,348.2300109863281,348.75,345.32000732421875,346.4599914550781,18384000
+2025-09-24,346.70001220703125,346.8299865722656,342.1400146484375,343.32000732421875,12709100
+2025-09-25,344.3900146484375,345.8299865722656,342.4700012207031,344.75,12639600
+2025-09-26,345.8299865722656,348.25,345.30999755859375,346.739990234375,11698200
+2025-09-29,351.7900085449219,352.8299865722656,351.2799987792969,352.4599914550781,15719600
+2025-09-30,351.1300048828125,355.57000732421875,350.8699951171875,355.4700012207031,13312400
+2025-10-01,356.1700134277344,356.9700012207031,354.7900085449219,356.0299987792969,15573600
+2025-10-02,358.260009765625,358.6700134277344,351.3999938964844,354.7900085449219,16162100
+2025-10-03,357.1199951171875,358.1400146484375,355.79998779296875,357.6400146484375,14464000
+2025-10-06,362.1600036621094,365.29998779296875,361.3699951171875,364.3800048828125,17093700
+2025-10-07,366.510009765625,367.2699890136719,364.54998779296875,366.260009765625,16836800
+2025-10-08,371.6499938964844,373.57000732421875,370.5,372.29998779296875,28052300
+2025-10-09,373.1400146484375,373.2200012207031,362.8299865722656,365.42999267578125,33674800
+2025-10-10,367.5400085449219,370.30999755859375,365.44000244140625,369.1199951171875,24192800
+2025-10-13,376.5,378.8599853515625,375.5799865722656,378.0899963378906,18514400
+2025-10-14,378.2099914550781,382.3800048828125,377.8999938964844,380.7900085449219,18409600
+2025-10-15,385.92999267578125,387.760009765625,384.5899963378906,387.3900146484375,20598300
+2025-10-16,391.1499938964844,396.8699951171875,390.3999938964844,396.45001220703125,33621400
+2025-10-17,397.1400146484375,397.2799987792969,385.2200012207031,388.989990234375,62025000
+2025-10-20,397.45001220703125,403.29998779296875,394.20001220703125,403.1499938964844,34523000
+2025-10-21,386.5400085449219,388.8900146484375,375.6499938964844,377.239990234375,54101400
+2025-10-22,372.75,378.4700012207031,368.92999267578125,377.2799987792969,30524100
+2025-10-23,381.4599914550781,382.25,378.6499938964844,378.7900085449219,13695500
+2025-10-24,378.510009765625,380.7699890136719,376.80999755859375,377.5199890136719,13263800
+2025-10-27,371.1300048828125,371.5899963378906,365.3399963378906,367.010009765625,23657600
+2025-10-28,361.80999755859375,365.29998779296875,360.1199951171875,364.3800048828125,19257600
+2025-10-29,369.6499938964844,370.0799865722656,361.3599853515625,363.0,18891800
+2025-10-30,365.0899963378906,370.3599853515625,364.5,370.1300048828125,14812800
+2025-10-31,370.4700012207031,370.6600036621094,365.5,368.1199951171875,11077900
+2025-11-03,368.9100036621094,370.8399963378906,367.5400085449219,368.7799987792969,7254300
+2025-11-04,363.4800109863281,365.739990234375,361.3900146484375,362.32000732421875,11540100
+2025-11-05,366.3900146484375,367.1000061035156,364.6499938964844,366.510009765625,8357300
+2025-11-06,367.1600036621094,368.17999267578125,364.70001220703125,366.07000732421875,6891100
+2025-11-07,367.94000244140625,370.4200134277344,366.4200134277344,368.30999755859375,11060400
+2025-11-10,375.92999267578125,378.6600036621094,374.7799987792969,378.3800048828125,13456200
+2025-11-11,379.9800109863281,380.3999938964844,376.8699951171875,379.8699951171875,10753200
+2025-11-12,380.07000732421875,387.4599914550781,379.44000244140625,385.989990234375,16203700
+2025-11-13,387.2900085449219,388.17999267578125,381.2099914550781,382.8699951171875,15867900
+2025-11-14,372.8699951171875,378.20001220703125,370.8900146484375,375.9599914550781,15198000
+2025-11-17,374.0400085449219,375.4599914550781,368.5199890136719,371.6499938964844,13295200
+2025-11-18,374.8299865722656,375.5400085449219,371.6199951171875,374.3500061035156,7818800
+2025-11-19,377.7799987792969,380.1700134277344,373.0299987792969,374.9599914550781,10980400
+2025-11-20,375.2900085449219,377.69000244140625,371.8500061035156,374.8500061035156,10506500
+2025-11-21,374.0299987792969,377.2300109863281,372.94000244140625,374.2699890136719,13194600
+2025-11-24,374.8800048828125,380.2799987792969,374.19000244140625,380.20001220703125,10085300
+2025-11-25,380.260009765625,382.5199890136719,378.05999755859375,380.0799865722656,10462800
+2025-11-26,381.05999755859375,383.7799987792969,380.4599914550781,383.1199951171875,9184100
+2025-11-28,385.9800109863281,388.0,384.989990234375,387.8800048828125,7175400
+2025-12-01,390.6099853515625,390.70001220703125,388.05999755859375,389.75,11177100
+2025-12-02,388.8699951171875,388.9800109863281,382.9100036621094,387.239990234375,8103900
+2025-12-03,388.4599914550781,390.1300048828125,385.8299865722656,386.8800048828125,7886800
+2025-12-04,386.9200134277344,388.0,385.3999938964844,387.1300048828125,6754400
+2025-12-05,389.1199951171875,391.739990234375,386.17999267578125,386.44000244140625,9449800
+2025-12-08,387.0199890136719,387.239990234375,384.010009765625,385.4200134277344,6822100
+2025-12-09,385.6199951171875,388.2099914550781,385.2699890136719,387.3999938964844,6358700
+2025-12-10,385.95001220703125,389.760009765625,384.5,389.04998779296875,9120500
+2025-12-11,389.0199890136719,394.0899963378906,388.5,393.239990234375,11240600
+2025-12-12,399.1600036621094,400.3900146484375,391.4700012207031,395.44000244140625,16792100
+2025-12-15,397.760009765625,398.7099914550781,394.07000732421875,395.79998779296875,11345000
+2025-12-16,397.75,398.7099914550781,394.5899963378906,395.8900146484375,9201600
+2025-12-17,398.0799865722656,399.9800109863281,397.25,399.2900085449219,10456900
+2025-12-18,398.2799987792969,402.2099914550781,396.04998779296875,398.57000732421875,11837600
+2025-12-19,397.9200134277344,400.6300048828125,397.1700134277344,399.0199890136719,9894800
+2025-12-22,406.9800109863281,408.5199890136719,405.7200012207031,408.2300109863281,14202100
+2025-12-23,410.29998779296875,413.760009765625,407.1000061035156,413.6400146484375,13193300
+2025-12-24,412.25,412.6300048828125,408.8299865722656,411.92999267578125,6718400
+2025-12-26,416.4800109863281,418.45001220703125,414.75,416.739990234375,10476200
+2025-12-29,403.6600036621094,403.760009765625,395.3299865722656,398.6000061035156,20679200
+2025-12-30,403.6000061035156,403.79998779296875,398.55999755859375,398.8900146484375,10179000
+2025-12-31,398.6000061035156,400.1300048828125,395.5899963378906,396.30999755859375,10194700
+2026-01-02,401.6199951171875,401.82000732421875,396.25,398.2799987792969,10372600
+2026-01-05,406.3900146484375,409.7200012207031,406.1499938964844,408.760009765625,13410600
+2026-01-06,410.6700134277344,413.4800109863281,410.30999755859375,413.17999267578125,11640900
+2026-01-07,408.6300048828125,410.80999755859375,406.6499938964844,409.2300109863281,10589500
+2026-01-08,406.9700012207031,411.6400146484375,406.3999938964844,411.489990234375,8705900
+2026-01-09,413.2200012207031,415.2900085449219,411.79998779296875,414.4700012207031,14011200
+2026-01-12,421.5199890136719,425.739990234375,421.5199890136719,422.2300109863281,20904100
+2026-01-13,424.5899963378906,426.1199951171875,420.07000732421875,421.6300048828125,16681200
+2026-01-14,426.0299987792969,426.8599853515625,422.8399963378906,425.94000244140625,18305500
+2026-01-15,423.0199890136719,425.05999755859375,422.7900085449219,423.3299865722656,14253200
+2026-01-16,422.79998779296875,424.79998779296875,417.0400085449219,421.2900085449219,20951600
+2026-01-20,436.69000244140625,438.1400146484375,434.1000061035156,437.2300109863281,21308100
+2026-01-21,446.8699951171875,448.0,437.1099853515625,443.6000061035156,38830200
+2026-01-22,443.8399963378906,452.9800109863281,443.55999755859375,451.7900085449219,19251200
+2026-01-23,454.1099853515625,458.75,453.45001220703125,458.0,21531900
+2026-01-26,466.7799987792969,469.2799987792969,460.3599853515625,464.70001220703125,34156000
+2026-01-27,465.07000732421875,476.489990234375,463.95001220703125,476.1000061035156,28386200
+2026-01-28,483.3900146484375,495.8800048828125,481.25,494.55999755859375,44154600
+2026-01-29,509.510009765625,509.70001220703125,468.510009765625,495.8999938964844,69970900
+2026-01-30,466.25,470.05999755859375,430.79998779296875,444.95001220703125,86593500
+2026-02-02,434.010009765625,440.7799987792969,422.54998779296875,427.1300048828125,41626200
+2026-02-03,452.6300048828125,459.0,448.30999755859375,454.2900085449219,28703500
+2026-02-04,462.4700012207031,463.1000061035156,445.7099914550781,453.9700012207031,24427900
+2026-02-05,444.2900085449219,450.8999938964844,440.3500061035156,441.8800048828125,17718100
+2026-02-06,450.7300109863281,456.92999267578125,450.0299987792969,455.4599914550781,12663900
+2026-02-09,461.3900146484375,467.55999755859375,460.8500061035156,467.0299987792969,12330900
+2026-02-10,465.9599914550781,466.75,459.5199890136719,462.3999938964844,7861600
+2026-02-11,466.0,468.6099853515625,462.82000732421875,467.6300048828125,11209600
+2026-02-12,464.8999938964844,466.3800048828125,448.05999755859375,451.3900146484375,20488800
+2026-02-13,459.7300109863281,463.8399963378906,456.25,462.6199951171875,12359300
+2026-02-17,450.260009765625,451.3699951171875,445.5299987792969,448.20001220703125,10976100
+2026-02-18,455.80999755859375,460.510009765625,455.32000732421875,458.2799987792969,10226300
+2026-02-19,457.3399963378906,461.510009765625,456.0299987792969,459.55999755859375,8411400
+2026-02-20,463.25,468.6199951171875,458.3399963378906,468.6199951171875,14316300
+2026-02-23,474.6499938964844,481.4599914550781,474.6099853515625,481.2799987792969,17441600
+2026-02-24,470.0899963378906,475.44000244140625,469.54998779296875,474.6099853515625,14147100
+2026-02-25,475.739990234375,479.5299987792969,472.8999938964844,473.4200134277344,12954300
+2026-02-26,474.95001220703125,477.8299865722656,442.0400085449219,477.4800109863281,12375000
+2026-02-27,480.75,483.8999938964844,479.1099853515625,483.75,16795100
+2026-03-02,490.1000061035156,492.1499938964844,483.2799987792969,490.0,19916600
+2026-03-03,472.8299865722656,473.20001220703125,458.92999267578125,468.1400146484375,22591500
+2026-03-04,474.82000732421875,476.4200134277344,469.3900146484375,471.79998779296875,9985900
+2026-03-05,470.45001220703125,470.6700134277344,463.9100036621094,466.1300048828125,11674800
+2026-03-06,469.0400085449219,475.4599914550781,467.07000732421875,473.510009765625,10489800
+2026-03-09,468.0899963378906,472.67999267578125,464.7900085449219,472.5299987792969,8829800
+2026-03-10,479.739990234375,481.30999755859375,474.2099914550781,477.8599853515625,9616800
+2026-03-11,476.1300048828125,477.45001220703125,473.1300048828125,476.239990234375,7522900
+2026-03-12,475.0199890136719,475.0199890136719,466.6000061035156,466.8800048828125,11900600
+2026-03-13,469.30999755859375,470.1000061035156,460.2200012207031,460.8399963378906,11741600
+2026-03-16,461.2699890136719,462.79998779296875,456.9100036621094,460.42999267578125,8964100
+2026-03-17,460.510009765625,462.2099914550781,456.8699951171875,459.2699890136719,7610100
+2026-03-18,446.6600036621094,450.05999755859375,444.3900146484375,444.739990234375,18375600
+2026-03-19,420.3599853515625,428.2699890136719,416.79998779296875,426.4100036621094,30206000
+2026-03-20,428.0899963378906,428.5899963378906,411.2300109863281,413.3800048828125,27204900
+2026-03-23,405.1199951171875,414.5400085449219,399.6400146484375,404.0400085449219,36796800
+2026-03-24,400.239990234375,407.2900085449219,399.20001220703125,404.1300048828125,17478500
+2026-03-25,419.7099914550781,420.6600036621094,412.25,416.2900085449219,15713200
+2026-03-26,408.5299987792969,411.3699951171875,400.260009765625,400.6400146484375,15756300
+2026-03-27,406.20001220703125,418.3999938964844,405.4100036621094,414.70001220703125,16580700
+2026-03-30,419.5400085449219,420.1000061035156,412.6600036621094,414.5799865722656,13172100
+2026-03-31,420.0799865722656,430.57000732421875,419.5899963378906,430.2900085449219,14534300
+2026-04-01,435.0,440.19000244140625,433.760009765625,437.82000732421875,14133100
+2026-04-02,422.2900085449219,431.6700134277344,421.1700134277344,429.4100036621094,10838600
+2026-04-06,428.8699951171875,431.489990234375,426.7099914550781,427.6499938964844,5417300
+2026-04-07,427.8999938964844,433.42999267578125,423.1000061035156,431.80999755859375,7263500
+2026-04-08,439.9800109863281,440.44000244140625,431.30999755859375,434.5299987792969,9689700
+2026-04-09,436.4700012207031,440.9100036621094,435.8699951171875,437.9100036621094,6748500
+2026-04-10,438.5899963378906,440.3500061035156,436.0,437.1300048828125,6193300
+2026-04-13,434.7799987792969,436.2200012207031,431.6300048828125,435.3599853515625,5549400
+2026-04-14,439.32000732421875,445.17999267578125,439.0199890136719,445.0899963378906,8731700
+2026-04-15,442.8800048828125,443.739990234375,439.6000061035156,440.4599914550781,6455900
+2026-04-16,442.1499938964844,442.96990966796875,438.17999267578125,440.0799865722656,5323093