diff --git "a/SPY.csv" "b/SPY.csv"
new file mode 100644--- /dev/null
+++ "b/SPY.csv"
@@ -0,0 +1,2264 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2010-01-04,112.37000274658203,113.38999938964844,111.51000213623047,113.33000183105469,92.24604797363281,118944600
+2010-01-05,113.26000213623047,113.68000030517578,112.8499984741211,113.62999725341797,92.49020385742188,111579900
+2010-01-06,113.5199966430664,113.98999786376953,113.43000030517578,113.70999908447266,92.55532836914062,116074400
+2010-01-07,113.5,114.33000183105469,113.18000030517578,114.19000244140625,92.94606018066406,131091100
+2010-01-08,113.88999938964844,114.62000274658203,113.66000366210938,114.56999969482422,93.2553482055664,126402800
+2010-01-11,115.08000183105469,115.12999725341797,114.23999786376953,114.7300033569336,93.38558197021484,106375700
+2010-01-12,113.97000122070312,114.20999908447266,113.22000122070312,113.66000366210938,92.51461029052734,163333500
+2010-01-13,113.94999694824219,114.94000244140625,113.37000274658203,114.62000274658203,93.29605865478516,161822000
+2010-01-14,114.48999786376953,115.13999938964844,114.41999816894531,114.93000030517578,93.54834747314453,115718800
+2010-01-15,114.7300033569336,114.83999633789062,113.19999694824219,113.63999938964844,92.49835205078125,212283100
+2010-01-19,113.62000274658203,115.12999725341797,113.58999633789062,115.05999755859375,93.6541976928711,139172700
+2010-01-20,114.27999877929688,114.44999694824219,112.9800033569336,113.88999938964844,92.70183563232422,216490200
+2010-01-21,113.91999816894531,114.2699966430664,111.55999755859375,111.69999694824219,90.91927337646484,344859600
+2010-01-22,111.19999694824219,111.73999786376953,109.08999633789062,109.20999908447266,88.89250183105469,345942400
+2010-01-25,110.20999908447266,110.41000366210938,109.41000366210938,109.7699966430664,89.34835052490234,186937500
+2010-01-26,109.33999633789062,110.47000122070312,109.04000091552734,109.30999755859375,88.97391510009766,211168800
+2010-01-27,109.16999816894531,110.08000183105469,108.33000183105469,109.83000183105469,89.3971939086914,271863600
+2010-01-28,110.19000244140625,110.25,107.91000366210938,108.56999969482422,88.3716049194336,316104000
+2010-01-29,109.04000091552734,109.80000305175781,107.22000122070312,107.38999938964844,87.4111099243164,310677600
+2010-02-01,108.1500015258789,109.06999969482422,107.5,109.05999755859375,88.77042388916016,187865000
+2010-02-02,109.26000213623047,110.58999633789062,108.87999725341797,110.37999725341797,89.84481811523438,216327900
+2010-02-03,109.87999725341797,110.4800033569336,109.51000213623047,109.83000183105469,89.3971939086914,172730700
+2010-02-04,108.9800033569336,109.02999877929688,106.41999816894531,106.44000244140625,86.63783264160156,356715700
+2010-02-05,106.55999755859375,106.87999725341797,104.58000183105469,106.66000366210938,86.8169174194336,493585800
+2010-02-08,106.73999786376953,107.33000183105469,105.80999755859375,105.88999938964844,86.1901626586914,224166900
+2010-02-09,107.12999725341797,108.1500015258789,106.2699966430664,107.22000122070312,87.27273559570312,337820500
+2010-02-10,107.05000305175781,107.5999984741211,106.11000061035156,107.01000213623047,87.10179138183594,240511500
+2010-02-11,106.87000274658203,108.25,106.25,108.12999725341797,88.01345825195312,223591600
+2010-02-12,106.98999786376953,108.0999984741211,106.51000213623047,108.04000091552734,87.940185546875,304622100
+2010-02-16,108.86000061035156,109.8499984741211,107.81999969482422,109.73999786376953,89.3238754272461,159317500
+2010-02-17,110.2699966430664,110.41000366210938,109.73999786376953,110.26000213623047,89.74720001220703,168845100
+2010-02-18,110.08000183105469,111.13999938964844,110.04000091552734,110.91000366210938,90.27626037597656,193708600
+2010-02-19,110.62000274658203,111.56999969482422,110.36000061035156,111.13999938964844,90.46346282958984,222684900
+2010-02-22,111.55000305175781,111.58000183105469,110.83000183105469,111.16000366210938,90.47975158691406,132346900
+2010-02-23,110.86000061035156,111.19999694824219,109.5199966430664,109.80999755859375,89.38089752197266,207497000
+2010-02-24,110.13999938964844,111.0,109.86000061035156,110.81999969482422,90.20298767089844,176350700
+2010-02-25,109.23999786376953,110.75,108.94000244140625,110.66999816894531,90.08089447021484,259634700
+2010-02-26,110.7699966430664,111.12000274658203,110.11000061035156,110.73999786376953,90.13785552978516,173589300
+2010-03-01,111.19999694824219,112.0,111.16999816894531,111.88999938964844,91.07394409179688,147709700
+2010-03-02,112.37000274658203,112.73999786376953,112.0,112.19999694824219,91.32624053955078,160992400
+2010-03-03,112.48999786376953,112.97000122070312,112.0199966430664,112.30000305175781,91.40763854980469,150785000
+2010-03-04,112.44999694824219,112.80000305175781,112.02999877929688,112.63999938964844,91.68438720703125,135770400
+2010-03-05,113.37000274658203,114.33999633789062,113.0999984741211,114.25,92.994873046875,176118800
+2010-03-08,114.26000213623047,114.5199966430664,114.06999969482422,114.2699966430664,93.01116943359375,114631200
+2010-03-09,113.93000030517578,114.98999786376953,113.87000274658203,114.45999908447266,93.16578674316406,154556700
+2010-03-10,114.51000213623047,115.27999877929688,114.41000366210938,114.97000122070312,93.58091735839844,186088800
+2010-03-11,114.69999694824219,115.4800033569336,114.3499984741211,115.44999694824219,93.97161865234375,160791100
+2010-03-12,115.94999694824219,115.97000122070312,115.13999938964844,115.45999908447266,93.97976684570312,162074800
+2010-03-15,115.26000213623047,115.56999969482422,114.5999984741211,115.48999786376953,94.00418853759766,146816800
+2010-03-16,115.80999755859375,116.5199966430664,115.48999786376953,116.41000366210938,94.75304412841797,168673000
+2010-03-17,116.76000213623047,117.4800033569336,116.41999816894531,117.0999984741211,95.31466674804688,177468100
+2010-03-18,117.11000061035156,117.2699966430664,116.56999969482422,117.04000091552734,95.26583099365234,196509100
+2010-03-19,115.97000122070312,117.29000091552734,115.5199966430664,115.97000122070312,94.78360748291016,226641100
+2010-03-22,115.30999755859375,116.80000305175781,115.23999786376953,116.58999633789062,95.29032135009766,184477800
+2010-03-23,116.76000213623047,117.51000213623047,116.37999725341797,117.41000366210938,95.96054077148438,182941600
+2010-03-24,116.97000122070312,117.43000030517578,115.58000183105469,116.83999633789062,95.49467468261719,196072600
+2010-03-25,117.62999725341797,118.16999816894531,116.51000213623047,116.6500015258789,95.33935546875,223396300
+2010-03-26,116.87000274658203,117.41999816894531,116.12000274658203,116.58000183105469,95.28218078613281,205808500
+2010-03-29,117.16999816894531,117.52999877929688,116.69000244140625,117.31999969482422,95.8869857788086,134513500
+2010-03-30,117.45999908447266,117.83000183105469,116.91000366210938,117.4000015258789,95.95235443115234,145772500
+2010-03-31,116.94999694824219,117.5199966430664,116.61000061035156,117.0,95.62543487548828,161078700
+2010-04-01,117.80000305175781,118.25,117.0999984741211,117.80000305175781,96.27928924560547,161215200
+2010-04-05,118.25,118.83999633789062,117.91999816894531,118.76000213623047,97.06391906738281,105847600
+2010-04-06,118.41999816894531,119.25,118.29000091552734,119.04000091552734,97.29275512695312,110384200
+2010-04-07,118.80000305175781,119.36000061035156,117.80999755859375,118.36000061035156,96.73698425292969,184576300
+2010-04-08,117.94999694824219,118.97000122070312,117.5999984741211,118.7699966430664,97.07207489013672,158704000
+2010-04-09,119.0199966430664,119.5999984741211,118.80000305175781,119.55000305175781,97.70957946777344,133006500
+2010-04-12,119.69999694824219,120.05000305175781,119.55999755859375,119.73999786376953,97.86488342285156,110279000
+2010-04-13,119.62000274658203,120.04000091552734,119.0,119.83000183105469,97.93844604492188,125043600
+2010-04-14,120.2699966430664,121.19000244140625,120.08000183105469,121.19000244140625,99.04997253417969,161609000
+2010-04-15,120.98999786376953,121.56999969482422,120.94999694824219,121.29000091552734,99.13170623779297,144615300
+2010-04-16,120.86000061035156,121.29000091552734,118.75,119.36000061035156,97.5542984008789,366786700
+2010-04-19,119.01000213623047,119.93000030517578,118.47000122070312,119.80999755859375,97.92210388183594,217947800
+2010-04-20,120.55999755859375,120.9800033569336,119.87000274658203,120.87999725341797,98.79660034179688,157708000
+2010-04-21,120.94999694824219,121.2300033569336,119.98999786376953,120.66000366210938,98.6167984008789,192910100
+2010-04-22,119.80999755859375,121.16999816894531,119.12000274658203,121.0199966430664,98.91104125976562,115360300
+2010-04-23,120.94000244140625,121.86000061035156,120.62999725341797,121.80999755859375,99.55670928955078,177335500
+2010-04-26,121.8499984741211,122.12000274658203,121.2300033569336,121.3499984741211,99.18075561523438,143457300
+2010-04-27,120.6500015258789,121.33999633789062,118.25,118.4800033569336,96.8350601196289,355853300
+2010-04-28,119.05000305175781,119.68000030517578,118.2699966430664,119.37999725341797,97.57062530517578,300674100
+2010-04-29,120.0999984741211,121.11000061035156,120.06999969482422,120.86000061035156,98.78022766113281,193775000
+2010-04-30,120.87999725341797,121.01000213623047,118.77999877929688,118.80999755859375,97.1047592163086,270000900
+2010-05-03,119.37999725341797,120.68000030517578,119.19999694824219,120.3499984741211,98.3634262084961,182747900
+2010-05-04,119.01000213623047,119.02999877929688,116.91999816894531,117.5199966430664,96.05043029785156,360353400
+2010-05-05,116.55999755859375,117.80000305175781,115.97000122070312,116.81999969482422,95.47832489013672,328973200
+2010-05-06,116.26000213623047,117.0,105.0,112.94000244140625,92.30713653564453,647356600
+2010-05-07,112.63999938964844,113.7699966430664,109.41000366210938,111.26000213623047,90.9340591430664,637558800
+2010-05-10,115.80999755859375,116.6500015258789,114.91000366210938,116.16000366210938,94.93889617919922,396159600
+2010-05-11,115.06999969482422,117.36000061035156,114.91000366210938,115.83000183105469,94.669189453125,317849800
+2010-05-12,116.29000091552734,117.62000274658203,116.08999633789062,117.44999694824219,95.99322509765625,235607100
+2010-05-13,117.12999725341797,117.68000030517578,115.88999938964844,115.98999786376953,94.79996490478516,234452500
+2010-05-14,115.12000274658203,115.33000183105469,112.87000274658203,113.88999938964844,93.08358764648438,345601400
+2010-05-17,114.19999694824219,114.5199966430664,111.7699966430664,113.94999694824219,93.13262176513672,325739800
+2010-05-18,114.87999725341797,115.22000122070312,112.02999877929688,112.4000015258789,91.8658218383789,360556800
+2010-05-19,111.7699966430664,112.7699966430664,110.36000061035156,111.76000213623047,91.34273529052734,394742700
+2010-05-20,109.37999725341797,109.88999938964844,107.47000122070312,107.54000091552734,87.89366912841797,530418300
+2010-05-21,105.91000366210938,109.37999725341797,105.36000061035156,109.11000061035156,89.1768569946289,500909400
+2010-05-24,108.5199966430664,109.38999938964844,107.61000061035156,107.70999908447266,88.03260040283203,269823000
+2010-05-25,105.11000061035156,107.87000274658203,104.37999725341797,107.81999969482422,88.12251281738281,396505200
+2010-05-26,108.4800033569336,109.47000122070312,106.8499984741211,107.16999816894531,87.59127044677734,349719300
+2010-05-27,109.19000244140625,110.80000305175781,108.77999877929688,110.76000213623047,90.52542114257812,300870500
+2010-05-28,110.63999938964844,110.72000122070312,108.8499984741211,109.37000274658203,89.38935089111328,297933500
+2010-06-01,108.3499984741211,109.94999694824219,107.37000274658203,107.52999877929688,87.88549041748047,277909400
+2010-06-02,108.08000183105469,110.33999633789062,107.51000213623047,110.33000183105469,90.17398071289062,240243700
+2010-06-03,110.6500015258789,111.05999755859375,109.58000183105469,110.70999908447266,90.48455810546875,226618300
+2010-06-04,108.61000061035156,109.33000183105469,106.45999908447266,106.81999969482422,87.3051986694336,398475600
+2010-06-07,107.19999694824219,107.61000061035156,105.41000366210938,105.48999786376953,86.21817779541016,264609100
+2010-06-08,105.56999969482422,106.83000183105469,104.6500015258789,106.62000274658203,87.1417465209961,357774300
+2010-06-09,107.23999786376953,108.27999877929688,105.5999984741211,106.05000305175781,86.67589569091797,268023300
+2010-06-10,107.86000061035156,109.27999877929688,106.04000091552734,109.1500015258789,89.20955657958984,317890600
+2010-06-11,108.19000244140625,109.75,108.12000274658203,109.68000030517578,89.64273071289062,214128200
+2010-06-14,110.5199966430664,111.12000274658203,109.4000015258789,109.51000213623047,89.5037841796875,207196100
+2010-06-15,110.27999877929688,112.0999984741211,110.08999633789062,112.0,91.53887939453125,238268700
+2010-06-16,111.41999816894531,112.41999816894531,111.19999694824219,111.95999908447266,91.50617980957031,216374000
+2010-06-17,112.27999877929688,112.33000183105469,111.05000305175781,112.13999938964844,91.65330505371094,263185800
+2010-06-18,111.83000183105469,112.12999725341797,111.37000274658203,111.7300033569336,91.75267791748047,174006600
+2010-06-21,113.12000274658203,113.19999694824219,110.79000091552734,111.41000366210938,91.4898910522461,213140700
+2010-06-22,111.41000366210938,111.9000015258789,109.41000366210938,109.56999969482422,89.97887420654297,239355400
+2010-06-23,109.63999938964844,110.02999877929688,108.4800033569336,109.2300033569336,89.69964599609375,254639900
+2010-06-24,108.69000244140625,108.83000183105469,107.13999938964844,107.41999816894531,88.21329498291016,268523600
+2010-06-25,107.73999786376953,108.41999816894531,106.7699966430664,107.87000274658203,88.58284759521484,238726500
+2010-06-28,108.02999877929688,108.31999969482422,107.13999938964844,107.52999877929688,88.30362701416016,169218600
+2010-06-29,106.0199966430664,107.51000213623047,103.55000305175781,104.20999908447266,85.57723999023438,373649500
+2010-06-30,103.91999816894531,104.87999725341797,102.87999725341797,103.22000122070312,84.76425170898438,284101700
+2010-07-01,103.1500015258789,103.48999786376953,101.12999725341797,102.76000213623047,84.38648986816406,382924800
+2010-07-02,103.11000061035156,103.41999816894531,101.62000274658203,102.19999694824219,83.9266357421875,233385200
+2010-07-06,103.63999938964844,104.37000274658203,101.87999725341797,102.87000274658203,84.47684478759766,256935300
+2010-07-07,103.12999725341797,106.23999786376953,103.0199966430664,106.11000061035156,87.13751220703125,253769400
+2010-07-08,107.0,107.27999877929688,105.91000366210938,107.16000366210938,87.99980163574219,210842100
+2010-07-09,107.12999725341797,107.97000122070312,106.93000030517578,107.95999908447266,88.65673828125,144999900
+2010-07-12,107.5999984741211,108.23999786376953,107.1500015258789,108.02999877929688,88.71422576904297,131283600
+2010-07-13,109.1500015258789,110.08999633789062,108.93000030517578,109.66000366210938,90.05280303955078,213025900
+2010-07-14,109.30999755859375,110.08000183105469,108.86000061035156,109.6500015258789,90.04457092285156,184426800
+2010-07-15,109.61000061035156,110.05999755859375,108.16999816894531,109.68000030517578,90.06922149658203,232337900
+2010-07-16,109.08999633789062,109.20999908447266,106.44999694824219,106.66000366210938,87.58917236328125,282693400
+2010-07-19,107.05000305175781,107.62999725341797,106.22000122070312,107.29000091552734,88.10655975341797,186709000
+2010-07-20,105.87000274658203,108.55999755859375,105.81999969482422,108.4800033569336,89.08377075195312,258162400
+2010-07-21,109.04000091552734,109.06999969482422,106.62999725341797,107.06999969482422,87.92589569091797,264527000
+2010-07-22,108.33999633789062,109.94000244140625,108.33000183105469,109.45999908447266,89.88854217529297,274781300
+2010-07-23,109.23999786376953,110.56999969482422,108.93000030517578,110.41000366210938,90.66871643066406,222020800
+2010-07-26,110.5999984741211,111.66999816894531,110.29000091552734,111.55999755859375,91.61306762695312,184445700
+2010-07-27,112.16999816894531,112.29000091552734,111.11000061035156,111.55000305175781,91.6048583984375,204855600
+2010-07-28,111.31999969482422,111.66000366210938,110.45999908447266,110.83000183105469,91.01358795166016,163056200
+2010-07-29,111.5199966430664,111.81999969482422,109.41000366210938,110.29000091552734,90.57014465332031,220149100
+2010-07-30,109.16999816894531,110.86000061035156,108.9800033569336,110.2699966430664,90.55370330810547,220070600
+2010-08-02,111.98999786376953,112.94000244140625,111.54000091552734,112.76000213623047,92.59850311279297,188263200
+2010-08-03,112.4800033569336,112.7699966430664,111.8499984741211,112.22000122070312,92.1550521850586,146657300
+2010-08-04,112.52999877929688,113.11000061035156,112.16000366210938,112.97000122070312,92.7709732055664,158171700
+2010-08-05,112.25,112.91000366210938,112.08000183105469,112.8499984741211,92.67240905761719,140473800
+2010-08-06,111.73999786376953,112.56999969482422,110.91999816894531,112.38999938964844,92.2946548461914,239728300
+2010-08-09,112.91999816894531,113.18000030517578,112.31999969482422,112.98999786376953,92.78739166259766,120800400
+2010-08-10,112.02999877929688,112.9800033569336,111.37000274658203,112.37999725341797,92.28644561767578,242916300
+2010-08-11,110.6500015258789,110.69000244140625,109.12000274658203,109.30000305175781,89.75715637207031,273406900
+2010-08-12,107.6500015258789,109.0199966430664,107.5999984741211,108.62999725341797,89.20692443847656,239542600
+2010-08-13,108.29000091552734,108.95999908447266,108.18000030517578,108.30999755859375,88.94412994384766,158698500
+2010-08-16,107.56999969482422,108.61000061035156,107.18000030517578,108.26000213623047,88.90311431884766,147895300
+2010-08-17,109.19000244140625,110.38999938964844,108.87999725341797,109.58999633789062,89.99529266357422,172270300
+2010-08-18,109.54000091552734,110.37999725341797,108.91000366210938,109.79000091552734,90.15956115722656,182922100
+2010-08-19,109.22000122070312,109.48999786376953,107.43000030517578,107.87999725341797,88.59105682373047,265847600
+2010-08-20,107.55999755859375,107.94000244140625,106.75,107.52999877929688,88.30362701416016,209714200
+2010-08-23,108.04000091552734,108.56999969482422,107.06999969482422,107.12000274658203,87.96693420410156,163490300
+2010-08-24,105.94999694824219,106.38999938964844,104.97000122070312,105.52999877929688,86.66123962402344,280677800
+2010-08-25,104.94999694824219,106.33999633789062,104.29000091552734,105.94000244140625,86.99791717529297,272234800
+2010-08-26,106.44000244140625,106.58000183105469,104.87999725341797,105.2300033569336,86.41485595703125,224439500
+2010-08-27,105.88999938964844,106.97000122070312,104.30999755859375,106.86000061035156,87.75343322753906,272649000
+2010-08-30,106.58000183105469,106.91000366210938,105.30000305175781,105.30999755859375,86.4805679321289,167238600
+2010-08-31,104.91999816894531,105.9800033569336,104.48999786376953,105.30999755859375,86.4805679321289,273933100
+2010-09-01,106.7300033569336,108.61000061035156,106.66000366210938,108.45999908447266,89.06733703613281,256828100
+2010-09-02,108.72000122070312,109.48999786376953,108.48999786376953,109.47000122070312,89.89676666259766,156112200
+2010-09-03,110.54000091552734,110.98999786376953,109.94999694824219,110.88999938964844,91.0628890991211,212197300
+2010-09-07,110.37000274658203,110.51000213623047,109.55000305175781,109.63999938964844,90.03638458251953,141973700
+2010-09-08,109.86000061035156,110.8499984741211,109.80999755859375,110.41000366210938,90.66871643066406,149924400
+2010-09-09,111.6500015258789,111.68000030517578,110.62000274658203,110.91999816894531,91.08750915527344,147017900
+2010-09-10,111.12000274658203,111.61000061035156,110.87000274658203,111.4800033569336,91.54737854003906,127819000
+2010-09-13,112.58000183105469,112.94999694824219,112.12999725341797,112.72000122070312,92.5656509399414,178503500
+2010-09-14,112.5,113.29000091552734,112.08000183105469,112.6500015258789,92.50819396972656,209823600
+2010-09-15,112.31999969482422,113.20999908447266,111.9800033569336,113.08000183105469,92.8613052368164,168608400
+2010-09-16,112.7300033569336,113.12000274658203,112.3499984741211,113.05000305175781,92.83665466308594,199962900
+2010-09-17,113.04000091552734,113.1500015258789,112.18000030517578,112.48999786376953,92.87133026123047,195836900
+2010-09-20,112.87999725341797,114.45999908447266,112.5199966430664,114.20999908447266,94.29135131835938,214555200
+2010-09-21,114.30000305175781,114.83999633789062,113.51000213623047,113.9800033569336,94.10149383544922,268389100
+2010-09-22,113.80000305175781,114.44000244140625,113.0999984741211,113.41999816894531,93.6391372680664,191322400
+2010-09-23,112.48999786376953,113.66999816894531,112.18000030517578,112.5,92.87956237792969,202354300
+2010-09-24,113.75,114.9000015258789,113.6500015258789,114.81999969482422,94.79497528076172,209671800
+2010-09-27,114.86000061035156,114.98999786376953,114.16000366210938,114.2699966430664,94.34090423583984,128761800
+2010-09-28,114.41999816894531,115.04000091552734,113.18000030517578,114.66999816894531,94.671142578125,209207500
+2010-09-29,114.37999725341797,114.91000366210938,114.0199966430664,114.47000122070312,94.50602722167969,179665800
+2010-09-30,115.05000305175781,115.79000091552734,113.58999633789062,114.12999725341797,94.22532653808594,287106700
+2010-10-01,114.98999786376953,115.12000274658203,113.93000030517578,114.61000061035156,94.62158203125,174638700
+2010-10-04,114.37000274658203,114.8499984741211,113.18000030517578,113.75,93.91157531738281,166153200
+2010-10-05,114.80000305175781,116.31999969482422,114.66999816894531,116.04000091552734,95.80217742919922,229634100
+2010-10-06,116.0199966430664,116.33000183105469,115.55999755859375,116.02999877929688,95.79393005371094,148626600
+2010-10-07,116.5,116.52999877929688,115.19000244140625,115.88999938964844,95.67835235595703,164860000
+2010-10-08,116.05000305175781,116.86000061035156,115.61000061035156,116.54000091552734,96.21499633789062,177760100
+2010-10-11,116.72000122070312,116.97000122070312,116.25,116.6500015258789,96.30579376220703,103098300
+2010-10-12,116.2699966430664,117.3499984741211,115.6500015258789,117.01000213623047,96.60301971435547,182210000
+2010-10-13,117.66000366210938,118.55000305175781,117.37999725341797,117.91999816894531,97.35430145263672,194347200
+2010-10-14,117.80999755859375,118.01000213623047,116.72000122070312,117.45999908447266,96.97456359863281,217764300
+2010-10-15,118.27999877929688,118.3499984741211,116.76000213623047,117.69999694824219,97.17268371582031,243705000
+2010-10-18,117.73999786376953,118.66999816894531,117.30999755859375,118.27999877929688,97.65153503417969,141204800
+2010-10-19,117.19000244140625,117.8499984741211,116.0199966430664,116.7300033569336,96.37188720703125,280604700
+2010-10-20,116.94000244140625,118.44000244140625,116.87000274658203,117.87000274658203,97.31304168701172,200051800
+2010-10-21,118.4000015258789,119.08999633789062,117.20999908447266,118.12999725341797,97.52766418457031,221585500
+2010-10-22,118.30999755859375,118.52999877929688,118.0,118.3499984741211,97.7093276977539,108212400
+2010-10-25,119.13999938964844,119.76000213623047,118.61000061035156,118.69999694824219,97.99829864501953,151145700
+2010-10-26,118.0999984741211,118.83999633789062,117.87000274658203,118.72000122070312,98.01478576660156,158982900
+2010-10-27,117.88999938964844,118.51000213623047,117.26000213623047,118.37999725341797,97.73412322998047,190024000
+2010-10-28,119.05999755859375,119.11000061035156,117.83000183105469,118.4000015258789,97.75061798095703,168576000
+2010-10-29,118.27999877929688,118.72000122070312,118.06999969482422,118.48999786376953,97.82487487792969,144305500
+2010-11-01,119.06999969482422,119.75,117.8499984741211,118.52999877929688,97.8579330444336,174074800
+2010-11-02,119.41999816894531,119.75,119.0999984741211,119.47000122070312,98.63400268554688,158345900
+2010-11-03,119.68000030517578,120.0199966430664,118.44999694824219,119.94999694824219,99.03028106689453,226702800
+2010-11-04,121.27999877929688,122.31999969482422,119.97000122070312,122.26000213623047,100.93741607666016,215039400
+2010-11-05,122.33999633789062,122.91999816894531,122.18000030517578,122.72000122070312,101.31718444824219,180654100
+2010-11-08,122.33999633789062,122.69000244140625,121.94000244140625,122.48999786376953,101.12730407714844,156107100
+2010-11-09,122.81999969482422,122.94999694824219,121.12000274658203,121.61000061035156,100.40077209472656,186621600
+2010-11-10,121.58000183105469,122.16000366210938,120.66000366210938,122.0999984741211,100.80529022216797,221387400
+2010-11-11,121.05000305175781,121.81999969482422,120.68000030517578,121.63999938964844,100.42552185058594,158017600
+2010-11-12,120.81999969482422,121.3499984741211,119.6500015258789,120.19999694824219,99.23665618896484,239068800
+2010-11-15,120.58000183105469,121.05000305175781,119.9800033569336,120.02999877929688,99.09632873535156,163940800
+2010-11-16,119.29000091552734,119.48999786376953,117.58999633789062,118.16000366210938,97.55244445800781,299566200
+2010-11-17,118.20999908447266,118.70999908447266,117.86000061035156,118.22000122070312,97.60200500488281,172308900
+2010-11-18,119.36000061035156,120.38999938964844,119.3499984741211,119.95999908447266,99.03852081298828,197723700
+2010-11-19,119.9000015258789,120.33999633789062,119.25,120.29000091552734,99.31096649169922,156852900
+2010-11-22,119.69000244140625,120.23999786376953,118.7699966430664,120.19000244140625,99.22843933105469,181361000
+2010-11-23,118.7699966430664,119.0199966430664,117.98999786376953,118.44999694824219,97.79190063476562,222309000
+2010-11-24,119.19999694824219,120.2300033569336,119.18000030517578,120.19999694824219,99.23665618896484,140046100
+2010-11-26,119.16000366210938,119.80999755859375,118.80000305175781,118.80000305175781,98.08084106445312,76007800
+2010-11-29,118.5,119.4800033569336,117.73999786376953,119.16000366210938,98.3780517578125,223642300
+2010-11-30,117.9800033569336,119.16999816894531,117.80999755859375,118.48999786376953,97.82487487792969,233930700
+2010-12-01,120.19999694824219,121.23999786376953,120.19000244140625,121.01000213623047,99.9054183959961,221037200
+2010-12-02,121.19999694824219,122.6500015258789,121.12999725341797,122.55999755859375,101.18506622314453,191213600
+2010-12-03,122.13999938964844,123.02999877929688,122.11000061035156,122.88999938964844,101.45755004882812,151288900
+2010-12-06,122.62999725341797,123.04000091552734,122.5,122.76000213623047,101.3501968383789,103050500
+2010-12-07,123.94000244140625,124.01000213623047,122.76000213623047,122.83000183105469,101.40799713134766,206581000
+2010-12-08,122.9800033569336,123.37999725341797,122.41000366210938,123.27999877929688,101.7795181274414,138019200
+2010-12-09,123.97000122070312,124.0199966430664,123.1500015258789,123.76000213623047,102.17581939697266,123705100
+2010-12-10,124.13999938964844,124.5999984741211,123.7300033569336,124.4800033569336,102.7702407836914,117571700
+2010-12-13,125.05000305175781,125.19999694824219,124.5199966430664,124.55999755859375,102.83628845214844,133812700
+2010-12-14,124.75,125.2300033569336,124.29000091552734,124.66999816894531,102.92710876464844,147249600
+2010-12-15,124.44000244140625,124.93000030517578,123.88999938964844,124.0999984741211,102.4565200805664,160823100
+2010-12-16,124.18000030517578,124.91000366210938,123.75,124.81999969482422,103.05094146728516,185035200
+2010-12-17,124.08000183105469,124.45999908447266,123.81999969482422,124.30000305175781,103.16132354736328,141075300
+2010-12-20,124.63999938964844,124.9000015258789,123.9800033569336,124.5999984741211,103.41029357910156,119085500
+2010-12-21,124.98999786376953,125.47000122070312,124.87000274658203,125.38999938964844,104.06593322753906,94965500
+2010-12-22,125.4800033569336,125.81999969482422,125.41000366210938,125.77999877929688,104.38961791992188,78878100
+2010-12-23,125.63999938964844,125.77999877929688,125.29000091552734,125.5999984741211,104.2402114868164,70053700
+2010-12-27,125.12999725341797,125.7699966430664,125.04000091552734,125.6500015258789,104.28173828125,58126000
+2010-12-28,125.9000015258789,125.94999694824219,125.5,125.83000183105469,104.43113708496094,55309100
+2010-12-29,125.9800033569336,126.19999694824219,125.9000015258789,125.91999816894531,104.50582122802734,58033100
+2010-12-30,125.80000305175781,126.12999725341797,125.52999877929688,125.72000122070312,104.3398208618164,76616900
+2010-12-31,125.52999877929688,125.87000274658203,125.33000183105469,125.75,104.3647232055664,91218900
+2011-01-03,126.70999908447266,127.5999984741211,125.69999694824219,127.05000305175781,105.44366455078125,138725200
+2011-01-04,127.33000183105469,127.37000274658203,126.19000244140625,126.9800033569336,105.38555908203125,137409700
+2011-01-05,126.58000183105469,127.72000122070312,126.45999908447266,127.63999938964844,105.93329620361328,133975300
+2011-01-06,127.69000244140625,127.83000183105469,127.01000213623047,127.38999938964844,105.725830078125,122519000
+2011-01-07,127.55999755859375,127.7699966430664,126.1500015258789,127.13999938964844,105.51834106445312,156034600
+2011-01-10,126.58000183105469,127.16000366210938,126.19999694824219,126.9800033569336,105.38555908203125,122401700
+2011-01-11,127.44000244140625,127.73999786376953,126.94999694824219,127.43000030517578,105.759033203125,110287000
+2011-01-12,128.2100067138672,128.72000122070312,127.45999908447266,128.5800018310547,106.71346282958984,107929200
+2011-01-13,128.6300048828125,128.69000244140625,128.0500030517578,128.3699951171875,106.53917694091797,129048400
+2011-01-14,128.19000244140625,129.3300018310547,128.10000610351562,129.3000030517578,107.31099700927734,117677900
+2011-01-18,129.17999267578125,129.63999938964844,129.02999877929688,129.52000427246094,107.49359130859375,114401300
+2011-01-19,129.41000366210938,129.5399932861328,127.91000366210938,128.25,106.43956756591797,151958400
+2011-01-20,127.95999908447266,128.39999389648438,127.12999725341797,128.0800018310547,106.29846954345703,175745700
+2011-01-21,128.8800048828125,129.1699981689453,128.22999572753906,128.3699951171875,106.53917694091797,151462900
+2011-01-24,128.2899932861328,129.25,128.25999450683594,129.10000610351562,107.14501953125,113715500
+2011-01-25,128.75999450683594,129.27999877929688,128.11000061035156,129.1699981689453,107.20310974121094,167552200
+2011-01-26,129.49000549316406,130.0500030517578,129.22999572753906,129.6699981689453,107.61809539794922,141281500
+2011-01-27,129.6999969482422,130.2100067138672,129.47000122070312,129.99000549316406,107.88367462158203,123302700
+2011-01-28,130.13999938964844,130.35000610351562,127.51000213623047,127.72000122070312,105.99970245361328,295637300
+2011-01-31,128.07000732421875,128.77999877929688,127.75,128.67999267578125,106.79644775390625,149249200
+2011-02-01,129.4600067138672,130.97000122070312,129.3800048828125,130.74000549316406,108.506103515625,167194300
+2011-02-02,130.39999389648438,130.83999633789062,130.3300018310547,130.49000549316406,108.29865264892578,118323600
+2011-02-03,130.25999450683594,130.97999572753906,129.57000732421875,130.77999877929688,108.53931427001953,145886700
+2011-02-04,130.8300018310547,131.1999969482422,130.22999572753906,131.14999389648438,108.84639739990234,134634800
+2011-02-07,131.44000244140625,132.39999389648438,131.42999267578125,131.97000122070312,109.52690887451172,112439100
+2011-02-08,132.08999633789062,132.63999938964844,131.72999572753906,132.57000732421875,110.02490234375,99072800
+2011-02-09,132.2100067138672,132.6300048828125,131.61000061035156,132.27000427246094,109.77592468261719,146436700
+2011-02-10,131.60000610351562,132.47000122070312,131.3000030517578,132.32000732421875,109.81742858886719,162708500
+2011-02-11,131.8000030517578,133.27999877929688,131.77000427246094,133.11000061035156,110.47306823730469,137710300
+2011-02-14,133.02999877929688,133.5399932861328,132.8800048828125,133.42999267578125,110.73863983154297,101690700
+2011-02-15,133.02000427246094,133.22000122070312,132.32000732421875,133.00999450683594,110.39007568359375,119575400
+2011-02-16,133.4600067138672,134.00999450683594,133.19000244140625,133.85000610351562,111.08724212646484,130183500
+2011-02-17,133.4600067138672,134.42999267578125,133.33999633789062,134.25,111.419189453125,109810500
+2011-02-18,134.3699951171875,134.69000244140625,134.05999755859375,134.52999877929688,111.65158081054688,130002400
+2011-02-22,133.1199951171875,134.55999755859375,131.47000122070312,131.8300018310547,109.4107437133789,233116400
+2011-02-23,131.75,132.07000732421875,130.2100067138672,131.02000427246094,108.7385025024414,227584000
+2011-02-24,130.8800048828125,131.44000244140625,129.6999969482422,130.92999267578125,108.66378784179688,260431400
+2011-02-25,131.47999572753906,132.41000366210938,131.39999389648438,132.3300018310547,109.82571411132812,141686900
+2011-02-28,132.82000732421875,133.32000732421875,132.3800048828125,133.14999389648438,110.50626373291016,141585500
+2011-03-01,133.57000732421875,133.69000244140625,130.88999938964844,130.92999267578125,108.66378784179688,258565500
+2011-03-02,130.75,131.82000732421875,130.35000610351562,131.2100067138672,108.89617919921875,200277400
+2011-03-03,132.39999389648438,133.6199951171875,132.38999938964844,133.47000122070312,110.7718276977539,176480100
+2011-03-04,133.3699951171875,133.6300048828125,131.60000610351562,132.47000122070312,109.94192504882812,277202300
+2011-03-07,132.86000061035156,133.16000366210938,130.74000549316406,131.42999267578125,109.07877349853516,216790400
+2011-03-08,131.63999938964844,133.0,131.07000732421875,132.5800018310547,110.03319549560547,174615000
+2011-03-09,132.32000732421875,132.8000030517578,131.60000610351562,132.38999938964844,109.87549591064453,153806000
+2011-03-10,131.0,131.17999267578125,129.80999755859375,129.94000244140625,107.84217834472656,301291800
+2011-03-11,129.52000427246094,131.30999755859375,129.49000549316406,130.83999633789062,108.58909606933594,225621800
+2011-03-14,129.99000549316406,130.47999572753906,129.05999755859375,130.0500030517578,107.93347930908203,234974100
+2011-03-15,126.58999633789062,129.3300018310547,126.5,128.55999755859375,106.69683837890625,359585400
+2011-03-16,128.14999389648438,128.57000732421875,125.27999877929688,126.18000030517578,104.72158813476562,468670300
+2011-03-17,128.0,128.38999938964844,127.0999984741211,127.8499984741211,106.10760498046875,254303700
+2011-03-18,128.83999633789062,128.8800048828125,127.51000213623047,127.76000213623047,106.4935302734375,230435400
+2011-03-21,129.35000610351562,130.00999450683594,129.1999969482422,129.74000549316406,108.14395904541016,153992600
+2011-03-22,129.72000122070312,129.88999938964844,129.1699981689453,129.2899932861328,107.76885986328125,129538600
+2011-03-23,128.92999267578125,130.0,128.32000732421875,129.66000366210938,108.07726287841797,148603100
+2011-03-24,130.39999389648438,131.08999633789062,129.6699981689453,130.89999389648438,109.11082458496094,159129800
+2011-03-25,131.24000549316406,131.8699951171875,130.88999938964844,131.3000030517578,109.44430541992188,155642800
+2011-03-28,131.5800018310547,131.9199981689453,130.94000244140625,130.97999572753906,109.17752075195312,109762400
+2011-03-29,130.8699951171875,131.89999389648438,130.44000244140625,131.86000061035156,109.91104888916016,129798800
+2011-03-30,132.5500030517578,133.16000366210938,132.36000061035156,132.77000427246094,110.66956329345703,135835000
+2011-03-31,132.60000610351562,132.9600067138672,132.4499969482422,132.58999633789062,110.51952362060547,132537100
+2011-04-01,133.41000366210938,133.77000427246094,132.8300018310547,133.14999389648438,110.98632049560547,153850100
+2011-04-04,133.42999267578125,133.6699981689453,132.8800048828125,133.25999450683594,111.0780029296875,100768900
+2011-04-05,133.0,133.8300018310547,132.94000244140625,133.24000549316406,111.06135559082031,120791500
+2011-04-06,133.8800048828125,134.0,133.1199951171875,133.66000366210938,111.41145324707031,120411600
+2011-04-07,133.4199981689453,133.97999572753906,132.66000366210938,133.32000732421875,111.1280288696289,170731500
+2011-04-08,133.91000366210938,133.99000549316406,132.30999755859375,132.86000061035156,110.74459838867188,147945400
+2011-04-11,133.0,133.4499969482422,132.13999938964844,132.4600067138672,110.41118621826172,121385400
+2011-04-12,131.72000122070312,131.97999572753906,130.99000549316406,131.47000122070312,109.58598327636719,161187400
+2011-04-13,132.0800018310547,132.17999267578125,130.9600067138672,131.4600067138672,109.57763671875,162059000
+2011-04-14,130.6999969482422,131.75999450683594,130.27000427246094,131.55999755859375,109.66099548339844,161220400
+2011-04-15,131.8000030517578,132.3699951171875,131.41000366210938,132.0399932861328,110.06109619140625,170006700
+2011-04-18,130.58999633789062,132.02999877929688,129.50999450683594,130.55999755859375,108.82746887207031,210759300
+2011-04-19,130.75999450683594,131.35000610351562,130.44000244140625,131.30999755859375,109.45260620117188,124258800
+2011-04-20,132.8800048828125,133.38999938964844,132.7899932861328,133.10000610351562,110.94464111328125,156133800
+2011-04-21,133.7899932861328,133.83999633789062,133.10000610351562,133.77999877929688,111.511474609375,135935400
+2011-04-25,133.67999267578125,133.86000061035156,133.1999969482422,133.63999938964844,111.39476776123047,65757100
+2011-04-26,134.0500030517578,135.05999755859375,133.91000366210938,134.7899932861328,112.35332489013672,146600000
+2011-04-27,135.0500030517578,135.8699951171875,134.5,135.6699981689453,113.08687591552734,143031000
+2011-04-28,135.42999267578125,136.2899932861328,135.41000366210938,136.11000061035156,113.45360565185547,124791100
+2011-04-29,136.16000366210938,136.57000732421875,135.97999572753906,136.42999267578125,113.72035217285156,115094100
+2011-05-02,137.07000732421875,137.17999267578125,135.9499969482422,136.22000122070312,113.54529571533203,126278700
+2011-05-03,135.9600067138672,136.19000244140625,135.0399932861328,135.72999572753906,113.1368637084961,138375000
+2011-05-04,135.6699981689453,135.72999572753906,134.22999572753906,134.8300018310547,112.38667297363281,182678500
+2011-05-05,134.0800018310547,134.9499969482422,133.02000427246094,133.61000061035156,111.36976623535156,226900000
+2011-05-06,134.94000244140625,135.6300048828125,133.67999267578125,134.1999969482422,111.86155700683594,222787200
+2011-05-09,134.19000244140625,135.11000061035156,133.97999572753906,134.72000122070312,112.29500579833984,114104500
+2011-05-10,135.1699981689453,136.11000061035156,135.0,135.8699951171875,113.25357818603516,114806900
+2011-05-11,135.6699981689453,135.69000244140625,133.82000732421875,134.44000244140625,112.06159210205078,193564200
+2011-05-12,134.0800018310547,135.36000061035156,133.38999938964844,135.0800018310547,112.59505462646484,171550700
+2011-05-13,135.14999389648438,135.33999633789062,133.55999755859375,134.0399932861328,111.72816467285156,157444900
+2011-05-16,133.55999755859375,134.61000061035156,132.97000122070312,133.19000244140625,111.01966857910156,141675400
+2011-05-17,132.69000244140625,133.35000610351562,132.1199951171875,133.1699981689453,111.0030288696289,192686200
+2011-05-18,133.24000549316406,134.5,132.9499969482422,134.36000061035156,111.99491882324219,135217900
+2011-05-19,134.8000030517578,135.02999877929688,133.94000244140625,134.67999267578125,112.26163482666016,119489500
+2011-05-20,134.3300018310547,134.67999267578125,133.36000061035156,133.61000061035156,111.36976623535156,182594900
+2011-05-23,131.97999572753906,132.72000122070312,131.58999633789062,132.05999755859375,110.07775115966797,168700000
+2011-05-24,132.44000244140625,132.72999572753906,131.6999969482422,131.9499969482422,109.98606872558594,147199600
+2011-05-25,131.4199981689453,132.94000244140625,131.3800048828125,132.38999938964844,110.35282135009766,151050100
+2011-05-26,132.02999877929688,133.24000549316406,131.77999877929688,133.0,110.86129760742188,164850000
+2011-05-27,133.3699951171875,133.8699951171875,132.9600067138672,133.50999450683594,111.28638458251953,120921900
+2011-05-31,134.77000427246094,134.9199981689453,133.83999633789062,134.89999389648438,112.44502258300781,164731200
+2011-06-01,134.50999450683594,134.9199981689453,131.75999450683594,131.8699951171875,109.91939544677734,233094300
+2011-06-02,131.9600067138672,132.24000549316406,130.9600067138672,131.72999572753906,109.8027114868164,200466800
+2011-06-03,130.14999389648438,131.4199981689453,130.0800018310547,130.4199981689453,108.71075439453125,234690200
+2011-06-06,130.08999633789062,130.36000061035156,128.8699951171875,129.0399932861328,107.56046295166016,179951200
+2011-06-07,129.6999969482422,130.07000732421875,128.85000610351562,128.9600067138672,107.49380493164062,161660500
+2011-06-08,128.75999450683594,129.19000244140625,128.17999267578125,128.4199981689453,107.04369354248047,198696400
+2011-06-09,128.77000427246094,129.92999267578125,128.4600067138672,129.39999389648438,107.86055755615234,160964400
+2011-06-10,128.85000610351562,128.92999267578125,127.26000213623047,127.5999984741211,106.36016082763672,238629400
+2011-06-13,127.88999938964844,128.24000549316406,127.05000305175781,127.69999694824219,106.4435043334961,207599800
+2011-06-14,128.8699951171875,129.77000427246094,128.82000732421875,129.32000732421875,107.79385375976562,160570400
+2011-06-15,128.24000549316406,129.3000030517578,126.68000030517578,127.0199966430664,105.876708984375,300958000
+2011-06-16,127.05999755859375,127.97000122070312,126.31999969482422,127.30000305175781,106.11012268066406,308032800
+2011-06-17,127.93000030517578,127.94000244140625,126.62000274658203,127.05000305175781,106.42676544189453,233284900
+2011-06-20,126.62000274658203,127.97000122070312,126.58000183105469,127.69999694824219,106.97123718261719,159479000
+2011-06-21,128.36000061035156,129.6999969482422,127.75,129.4499969482422,108.43716430664062,193157300
+2011-06-22,129.0500030517578,129.80999755859375,128.58999633789062,128.6699981689453,107.78377532958984,176703000
+2011-06-23,127.16000366210938,128.63999938964844,126.19000244140625,128.3000030517578,107.47383880615234,334286500
+2011-06-24,128.27000427246094,128.3699951171875,126.62000274658203,126.80999755859375,106.22567749023438,226129300
+2011-06-27,126.88999938964844,128.42999267578125,126.63999938964844,127.94000244140625,107.17229461669922,168904700
+2011-06-28,128.4499969482422,129.6300048828125,128.27000427246094,129.61000061035156,108.57119750976562,165556300
+2011-06-29,130.1999969482422,130.92999267578125,129.6300048828125,130.72000122070312,109.50101470947266,244295500
+2011-06-30,131.13999938964844,132.17999267578125,130.7100067138672,131.97000122070312,110.548095703125,223322700
+2011-07-01,132.08999633789062,134.10000610351562,131.77999877929688,133.9199981689453,112.18157958984375,202385700
+2011-07-05,133.77999877929688,134.0800018310547,133.38999938964844,133.80999755859375,112.08942413330078,165936000
+2011-07-06,133.49000549316406,134.13999938964844,133.11000061035156,133.97000122070312,112.22348022460938,143331600
+2011-07-07,135.16000366210938,135.6999969482422,134.8800048828125,135.36000061035156,113.38780975341797,170464200
+2011-07-08,133.8300018310547,135.36000061035156,133.38999938964844,134.39999389648438,112.58365631103516,194100500
+2011-07-11,132.75,133.17999267578125,131.66000366210938,131.97000122070312,110.548095703125,195918600
+2011-07-12,131.69000244140625,132.77999877929688,131.36000061035156,131.39999389648438,110.07062530517578,214675700
+2011-07-13,132.08999633789062,133.22000122070312,131.52000427246094,131.83999633789062,110.43920135498047,204062600
+2011-07-14,132.1699981689453,132.77999877929688,130.67999267578125,130.92999267578125,109.67691040039062,226111800
+2011-07-15,131.66000366210938,131.8699951171875,130.77000427246094,131.69000244140625,110.31355285644531,220012800
+2011-07-18,131.0800018310547,131.27999877929688,129.6300048828125,130.61000061035156,109.40887451171875,196872100
+2011-07-19,131.33999633789062,132.88999938964844,131.30999755859375,132.72999572753906,111.18473815917969,166554900
+2011-07-20,133.07000732421875,133.14999389648438,132.4199981689453,132.64999389648438,111.11771392822266,137145400
+2011-07-21,133.39999389648438,134.82000732421875,132.6699981689453,134.49000549316406,112.65907287597656,245246300
+2011-07-22,134.52000427246094,134.72000122070312,133.75999450683594,134.5800018310547,112.73443603515625,126019400
+2011-07-25,133.3000030517578,134.49000549316406,133.16000366210938,133.8300018310547,112.10619354248047,136653800
+2011-07-26,133.74000549316406,133.9600067138672,133.02999877929688,133.3300018310547,111.68732452392578,131278200
+2011-07-27,132.58999633789062,132.6300048828125,130.42999267578125,130.60000610351562,109.40047454833984,249020100
+2011-07-28,130.60000610351562,131.77000427246094,130.00999450683594,130.22000122070312,109.08216857910156,207939900
+2011-07-29,128.91000366210938,130.5500030517578,127.97000122070312,129.3300018310547,108.33663177490234,307038400
+2011-08-01,130.83999633789062,130.9600067138672,127.52999877929688,128.77999877929688,107.87593841552734,325790900
+2011-08-02,127.80999755859375,128.5,125.48999786376953,125.48999786376953,105.11995697021484,346653800
+2011-08-03,125.66000366210938,126.30999755859375,123.52999877929688,126.16999816894531,105.68958282470703,370830800
+2011-08-04,124.41999816894531,124.62000274658203,120.05999755859375,120.26000213623047,100.73892974853516,520721800
+2011-08-05,121.76000213623047,122.06999969482422,116.86000061035156,120.08000183105469,100.58816528320312,655619200
+2011-08-08,116.91000366210938,120.12000274658203,112.0199966430664,112.26000213623047,94.03750610351562,702263900
+2011-08-09,114.06999969482422,117.63999938964844,110.2699966430664,117.4800033569336,98.41020965576172,717828700
+2011-08-10,115.26000213623047,116.27999877929688,111.94999694824219,112.29000091552734,94.0626449584961,662607400
+2011-08-11,113.26000213623047,118.91999816894531,112.31999969482422,117.33000183105469,98.2845230102539,487979700
+2011-08-12,118.4000015258789,119.20999908447266,117.27999877929688,118.12000274658203,98.94629669189453,313731600
+2011-08-15,119.19000244140625,120.73999786376953,119.0,120.62000274658203,101.04048156738281,258810600
+2011-08-16,119.47000122070312,120.69000244140625,118.30999755859375,119.58999633789062,100.17767333984375,294095200
+2011-08-17,120.25,121.19999694824219,118.72000122070312,119.66999816894531,100.24469757080078,238201100
+2011-08-18,116.5,119.70999908447266,113.38999938964844,114.51000213623047,95.92230224609375,512956300
+2011-08-19,112.95999908447266,115.87999725341797,112.5,112.63999938964844,94.35580444335938,428281300
+2011-08-22,115.16999816894531,115.2300033569336,112.41000366210938,112.7300033569336,94.43123626708984,275090600
+2011-08-23,113.1500015258789,116.56999969482422,112.58000183105469,116.44000244140625,97.53899383544922,331136600
+2011-08-24,116.19000244140625,118.23999786376953,115.91999816894531,118.08000183105469,98.91278076171875,246869700
+2011-08-25,118.7300033569336,119.4000015258789,115.87000274658203,116.27999877929688,97.40497589111328,312365400
+2011-08-26,115.69000244140625,118.51000213623047,113.8499984741211,117.97000122070312,98.82062530517578,314495900
+2011-08-29,119.55999755859375,121.43000030517578,118.05999755859375,121.36000061035156,101.66036987304688,190977200
+2011-08-30,120.83000183105469,122.43000030517578,119.26000213623047,121.68000030517578,101.92842102050781,241315700
+2011-08-31,122.45999908447266,123.51000213623047,121.30000305175781,122.22000122070312,102.38077545166016,301828400
+2011-09-01,122.29000091552734,123.4000015258789,120.77999877929688,120.94000244140625,101.30854034423828,254585900
+2011-09-02,118.41999816894531,120.87000274658203,117.43000030517578,117.8499984741211,98.72012329101562,255517200
+2011-09-06,114.38999938964844,117.16000366210938,114.37999725341797,116.98999786376953,97.99971008300781,285130500
+2011-09-07,118.76000213623047,120.33999633789062,118.36000061035156,120.29000091552734,100.76405334472656,209803200
+2011-09-08,119.56999969482422,120.94000244140625,118.7699966430664,119.04000091552734,99.71695709228516,250568200
+2011-09-09,117.68000030517578,119.05999755859375,115.27999877929688,115.91999816894531,97.10340118408203,380195100
+2011-09-12,114.47000122070312,116.76000213623047,114.05000305175781,116.66999816894531,97.7316665649414,305793500
+2011-09-13,117.05000305175781,118.18000030517578,116.22000122070312,117.73999786376953,98.62798309326172,272514700
+2011-09-14,118.33999633789062,120.80000305175781,116.72000122070312,119.37000274658203,99.99337005615234,319389500
+2011-09-15,120.6500015258789,121.47000122070312,119.4000015258789,121.43000030517578,101.7190170288086,326777200
+2011-09-16,121.29000091552734,121.97000122070312,120.31999969482422,121.5199966430664,102.32102966308594,284528300
+2011-09-19,119.52999877929688,120.93000030517578,118.72000122070312,120.30999755859375,101.30221557617188,241517000
+2011-09-20,120.81999969482422,121.98999786376953,120.01000213623047,120.16999816894531,101.184326171875,218932200
+2011-09-21,120.2300033569336,120.5999984741211,116.44000244140625,116.62999725341797,98.20360565185547,316251300
+2011-09-22,113.25,114.20999908447266,111.30000305175781,112.86000061035156,95.02923583984375,513911300
+2011-09-23,112.11000061035156,114.16000366210938,112.0199966430664,113.54000091552734,95.6017837524414,307242500
+2011-09-26,114.61000061035156,116.4000015258789,112.9800033569336,116.23999786376953,97.87521362304688,260673700
+2011-09-27,118.52999877929688,119.55999755859375,116.83999633789062,117.54000091552734,98.96981048583984,311753900
+2011-09-28,117.77999877929688,118.48999786376953,114.97000122070312,115.13999938964844,96.94902038574219,286696800
+2011-09-29,117.05000305175781,117.62999725341797,113.93000030517578,116.05000305175781,97.71524810791016,298108900
+2011-09-30,114.44999694824219,115.44999694824219,113.06999969482422,113.1500015258789,95.27342224121094,288392300
+2011-10-03,112.48999786376953,113.94999694824219,109.80999755859375,109.93000030517578,92.56216430664062,365136800
+2011-10-04,108.3499984741211,112.58000183105469,107.43000030517578,112.33999633789062,94.59136962890625,459177500
+2011-10-05,112.62000274658203,114.72000122070312,111.58000183105469,114.41999816894531,96.34275817871094,284108000
+2011-10-06,114.36000061035156,116.66000366210938,113.51000213623047,116.48999786376953,98.08572387695312,257800800
+2011-10-07,117.16999816894531,117.25,115.05999755859375,115.70999908447266,97.42896270751953,312657900
+2011-10-10,117.68000030517578,119.62999725341797,117.66999816894531,119.58000183105469,100.68753814697266,230666300
+2011-10-11,118.87000274658203,120.04000091552734,118.75,119.69999694824219,100.78856658935547,209088000
+2011-10-12,120.5999984741211,122.13999938964844,120.33000183105469,120.75,101.67269134521484,281544900
+2011-10-13,120.04000091552734,120.87000274658203,119.12000274658203,120.51000213623047,101.47061920166016,212538800
+2011-10-14,121.91000366210938,122.5999984741211,121.2300033569336,122.56999969482422,103.20514678955078,211397600
+2011-10-17,121.98999786376953,122.55000305175781,119.93000030517578,120.2300033569336,101.23484802246094,202311600
+2011-10-18,120.13999938964844,123.5,119.19999694824219,122.58000183105469,103.21356964111328,318857900
+2011-10-19,122.37999725341797,123.08000183105469,120.70999908447266,121.12999725341797,101.9926528930664,226601300
+2011-10-20,121.43000030517578,122.0999984741211,119.81999969482422,121.66000366210938,102.43891906738281,262075600
+2011-10-21,123.08999633789062,124.12000274658203,122.72000122070312,123.97000122070312,104.38397216796875,278999400
+2011-10-24,124.16999816894531,125.80000305175781,124.05999755859375,125.48999786376953,105.66378784179688,203215600
+2011-10-25,124.88999938964844,124.94999694824219,122.77999877929688,123.05000305175781,103.60931396484375,268596800
+2011-10-26,124.3499984741211,124.7699966430664,122.20999908447266,124.30000305175781,104.6618423461914,289053800
+2011-10-27,127.62999725341797,129.4199981689453,126.61000061035156,128.6300048828125,108.30772399902344,393220200
+2011-10-28,128.0,128.85000610351562,127.80000305175781,128.60000610351562,108.28246307373047,225906500
+2011-10-31,127.16000366210938,128.6199951171875,125.31999969482422,125.5,105.6722412109375,228146700
+2011-11-01,122.02999877929688,123.51000213623047,121.5199966430664,122.0,102.72518920898438,416565800
+2011-11-02,123.83000183105469,124.4000015258789,122.79000091552734,123.98999786376953,104.40080261230469,244717600
+2011-11-03,125.2699966430664,126.5,123.5999984741211,126.25,106.30374145507812,291174800
+2011-11-04,125.2300033569336,125.69999694824219,124.01000213623047,125.4800033569336,105.65541076660156,249401600
+2011-11-07,125.38999938964844,126.38999938964844,124.19999694824219,126.26000213623047,106.31217193603516,196617200
+2011-11-08,126.91999816894531,128.02000427246094,125.70999908447266,127.87999725341797,107.67623138427734,224426300
+2011-11-09,124.88999938964844,125.80000305175781,122.86000061035156,123.16000366210938,103.70193481445312,337982000
+2011-11-10,124.79000091552734,124.94000244140625,123.0199966430664,124.31999969482422,104.67867279052734,231866500
+2011-11-11,125.83000183105469,126.98999786376953,125.79000091552734,126.66000366210938,106.64896392822266,189924400
+2011-11-14,126.19000244140625,127.44999694824219,124.91999816894531,125.45999908447266,105.6385498046875,159258300
+2011-11-15,125.16999816894531,126.75,124.72000122070312,126.08000183105469,106.16059875488281,184709400
+2011-11-16,124.80999755859375,126.33999633789062,123.9000015258789,124.08000183105469,104.47659301757812,235782500
+2011-11-17,123.8499984741211,124.16000366210938,121.2300033569336,122.11000061035156,102.81781005859375,331219600
+2011-11-18,122.5,122.75,121.47000122070312,121.9800033569336,102.7083740234375,215580400
+2011-11-21,120.19999694824219,120.3499984741211,118.6500015258789,119.66000366210938,100.75491333007812,229611600
+2011-11-22,119.4000015258789,120.0999984741211,118.5199966430664,119.19000244140625,100.35916137695312,216494900
+2011-11-23,118.06999969482422,119.19000244140625,116.55999755859375,116.55999755859375,98.14466857910156,224329100
+2011-11-25,116.37999725341797,117.69999694824219,116.19999694824219,116.33999633789062,97.95941162109375,99557000
+2011-11-28,119.54000091552734,120.18000030517578,118.81999969482422,119.70999908447266,100.79698181152344,210686000
+2011-11-29,120.05000305175781,121.0,119.61000061035156,120.05000305175781,101.0832748413086,199241500
+2011-11-30,123.48999786376953,125.22000122070312,120.0,124.98999786376953,105.2428207397461,324439500
+2011-12-01,124.8499984741211,125.63999938964844,124.43000030517578,124.97000122070312,105.22598266601562,176954800
+2011-12-02,126.12000274658203,126.5,124.77999877929688,124.86000061035156,105.13333892822266,221109700
+2011-12-05,126.83999633789062,127.18000030517578,125.44000244140625,126.22000122070312,106.27848815917969,225263900
+2011-12-06,126.20999908447266,127.11000061035156,125.76000213623047,126.26000213623047,106.31217193603516,178842100
+2011-12-07,125.83999633789062,127.26000213623047,124.97000122070312,126.7300033569336,106.7079086303711,237802500
+2011-12-08,125.9000015258789,126.18000030517578,123.6500015258789,123.94999694824219,104.36712646484375,240862800
+2011-12-09,124.51000213623047,126.37000274658203,124.4000015258789,126.05000305175781,106.13533782958984,209111400
+2011-12-12,124.94999694824219,124.97000122070312,123.16000366210938,124.20999908447266,104.58602905273438,215826100
+2011-12-13,124.86000061035156,125.56999969482422,122.44999694824219,123.05000305175781,103.60931396484375,245159800
+2011-12-14,122.55999755859375,123.02999877929688,121.47000122070312,121.73999786376953,102.50627136230469,238618800
+2011-12-15,123.02999877929688,123.19999694824219,121.98999786376953,122.18000030517578,102.87676239013672,199109200
+2011-12-16,122.2300033569336,122.94999694824219,121.30000305175781,121.58999633789062,103.029296875,220481400
+2011-12-19,122.05999755859375,122.31999969482422,120.02999877929688,120.29000091552734,101.92774200439453,183903000
+2011-12-20,122.18000030517578,124.13999938964844,120.37000274658203,123.93000030517578,105.01209259033203,225418100
+2011-12-21,123.93000030517578,124.36000061035156,122.75,124.16999816894531,105.21542358398438,194230900
+2011-12-22,124.62999725341797,125.4000015258789,124.2300033569336,125.2699966430664,106.14753723144531,119465400
+2011-12-23,125.66999816894531,126.43000030517578,125.41000366210938,126.38999938964844,107.09656524658203,92187200
+2011-12-27,126.16999816894531,126.81999969482422,126.05999755859375,126.48999786376953,107.1812973022461,86075700
+2011-12-28,126.51000213623047,126.52999877929688,124.7300033569336,124.83000183105469,105.77470397949219,119107100
+2011-12-29,125.23999786376953,126.25,124.86000061035156,126.12000274658203,106.8677749633789,123507200
+2011-12-30,126.0199966430664,126.33000183105469,125.5,125.5,106.3424301147461,95599000
+2012-01-03,127.76000213623047,128.3800048828125,127.43000030517578,127.5,108.03711700439453,193697900
+2012-01-04,127.19999694824219,127.80999755859375,126.70999908447266,127.69999694824219,108.20660400390625,127186500
+2012-01-05,127.01000213623047,128.22999572753906,126.43000030517578,128.0399932861328,108.49469757080078,173895000
+2012-01-06,128.1999969482422,128.22000122070312,127.29000091552734,127.70999908447266,108.2150650024414,148050000
+2012-01-09,128.0,128.17999267578125,127.41000366210938,128.02000427246094,108.47777557373047,99530200
+2012-01-10,129.38999938964844,129.64999389648438,128.9499969482422,129.1300048828125,109.4183120727539,115282000
+2012-01-11,128.72999572753906,129.3699951171875,128.52000427246094,129.1999969482422,109.47762298583984,111540700
+2012-01-12,129.57000732421875,129.6999969482422,128.5399932861328,129.50999450683594,109.74028015136719,118983700
+2012-01-13,128.63999938964844,129.0500030517578,127.72000122070312,128.83999633789062,109.17257690429688,179836200
+2012-01-17,130.0800018310547,130.32000732421875,128.89999389648438,129.33999633789062,109.59625244140625,132209200
+2012-01-18,129.30999755859375,130.83999633789062,129.0800018310547,130.77000427246094,110.8079605102539,163395200
+2012-01-19,131.22000122070312,131.57000732421875,130.8000030517578,131.4600067138672,111.39262390136719,126328900
+2012-01-20,131.24000549316406,131.9499969482422,130.9199981689453,131.9499969482422,111.80782318115234,138230200
+2012-01-23,131.50999450683594,132.25,130.97999572753906,131.61000061035156,111.51973724365234,129295800
+2012-01-24,130.8000030517578,131.5,130.60000610351562,131.4600067138672,111.39262390136719,103083300
+2012-01-25,131.25999450683594,132.8699951171875,130.75,132.55999755859375,112.32471466064453,198613200
+2012-01-26,133.14999389648438,133.39999389648438,131.36000061035156,131.8800048828125,111.7485122680664,184880500
+2012-01-27,131.24000549316406,132.0500030517578,131.14999389648438,131.82000732421875,111.69768524169922,135259100
+2012-01-30,130.50999450683594,131.44000244140625,130.05999755859375,131.3699951171875,111.31636810302734,147311800
+2012-01-31,132.02000427246094,132.17999267578125,130.67999267578125,131.32000732421875,111.27400970458984,157212000
+2012-02-01,132.2899932861328,133.13999938964844,132.1300048828125,132.47000122070312,112.24845123291016,166234500
+2012-02-02,132.72999572753906,133.02000427246094,132.2100067138672,132.67999267578125,112.42640686035156,113090400
+2012-02-03,134.0,134.6199951171875,133.77000427246094,134.5399932861328,114.00244140625,160598500
+2012-02-06,133.97999572753906,134.50999450683594,133.8300018310547,134.4499969482422,113.92620086669922,107694500
+2012-02-07,134.1699981689453,135.02000427246094,133.63999938964844,134.7899932861328,114.21429443359375,135528100
+2012-02-08,134.86000061035156,135.22000122070312,134.30999755859375,135.19000244140625,114.55323791503906,139361400
+2012-02-09,135.41000366210938,135.58999633789062,134.55999755859375,135.36000061035156,114.69729614257812,148602900
+2012-02-10,134.16000366210938,134.47000122070312,133.83999633789062,134.36000061035156,113.84996032714844,167907500
+2012-02-13,135.32000732421875,135.52000427246094,134.74000549316406,135.36000061035156,114.69729614257812,115841900
+2012-02-14,135.0,135.27000427246094,134.25,135.19000244140625,114.55323791503906,165329500
+2012-02-15,135.6300048828125,135.8300018310547,134.2899932861328,134.55999755859375,114.0194320678711,195195100
+2012-02-16,134.57000732421875,136.1699981689453,134.3300018310547,136.0500030517578,115.281982421875,186567800
+2012-02-17,136.52000427246094,136.6300048828125,135.9600067138672,136.41000366210938,115.58702850341797,129869400
+2012-02-21,136.72999572753906,137.0500030517578,136.0500030517578,136.47000122070312,115.63788604736328,134042300
+2012-02-22,136.25999450683594,136.5500030517578,135.7899932861328,136.02999877929688,115.2650146484375,124455300
+2012-02-23,135.9600067138672,136.72999572753906,135.5,136.6300048828125,115.77342987060547,137704300
+2012-02-24,136.92999267578125,137.1999969482422,136.6300048828125,136.92999267578125,116.0276107788086,105539100
+2012-02-27,136.02000427246094,137.52999877929688,135.8000030517578,137.16000366210938,116.22252655029297,145728900
+2012-02-28,137.1999969482422,137.72000122070312,136.92999267578125,137.55999755859375,116.5615005493164,129355900
+2012-02-29,137.75999450683594,138.19000244140625,136.5399932861328,137.02000427246094,116.1039047241211,185934700
+2012-03-01,137.30999755859375,137.99000549316406,136.92999267578125,137.72999572753906,116.70548248291016,145023500
+2012-03-02,137.63999938964844,137.82000732421875,137.0,137.30999755859375,116.349609375,120638300
+2012-03-05,137.10000610351562,137.1999969482422,136.27999877929688,136.75,115.87511444091797,140765000
+2012-03-06,135.35000610351562,135.42999267578125,134.36000061035156,134.75,114.18041229248047,202129900
+2012-03-07,135.05999755859375,135.91000366210938,134.92999267578125,135.69000244140625,114.97693634033203,143692200
+2012-03-08,136.52000427246094,137.32000732421875,136.24000549316406,137.0399932861328,116.1208267211914,116968900
+2012-03-09,137.3000030517578,137.92999267578125,137.1300048828125,137.57000732421875,116.56993865966797,122836800
+2012-03-12,137.5500030517578,137.75999450683594,137.08999633789062,137.5800018310547,116.57843780517578,104003500
+2012-03-13,138.32000732421875,140.1300048828125,138.08999633789062,140.05999755859375,118.67985534667969,184090500
+2012-03-14,140.10000610351562,140.4499969482422,139.47999572753906,139.91000366210938,118.552734375,145163600
+2012-03-15,140.1199951171875,140.77999877929688,139.75999450683594,140.72000122070312,119.23909759521484,165118500
+2012-03-16,140.36000061035156,140.47999572753906,140.0,140.3000030517578,119.40421295166016,152893500
+2012-03-19,140.2100067138672,141.27999877929688,140.11000061035156,140.85000610351562,119.87228393554688,125291100
+2012-03-20,140.0500030517578,140.61000061035156,139.63999938964844,140.44000244140625,119.52332305908203,121729700
+2012-03-21,140.52000427246094,140.64999389648438,139.9199981689453,140.2100067138672,119.32764434814453,122388400
+2012-03-22,139.17999267578125,139.5500030517578,138.74000549316406,139.1999969482422,118.46800994873047,135216700
+2012-03-23,139.32000732421875,139.80999755859375,138.5500030517578,139.64999389648438,118.85102081298828,120521000
+2012-03-26,140.64999389648438,141.61000061035156,140.60000610351562,141.61000061035156,120.51911163330078,120164000
+2012-03-27,141.74000549316406,141.8300018310547,141.0800018310547,141.1699981689453,120.14464569091797,119868500
+2012-03-28,141.10000610351562,141.32000732421875,139.63999938964844,140.47000122070312,119.54888153076172,148562100
+2012-03-29,139.63999938964844,140.49000549316406,139.08999633789062,140.22999572753906,119.34459686279297,164963700
+2012-03-30,140.9199981689453,141.0500030517578,140.0500030517578,140.80999755859375,119.8382568359375,135486800
+2012-04-02,140.63999938964844,142.2100067138672,140.36000061035156,141.83999633789062,120.71485900878906,151741100
+2012-04-03,141.63999938964844,141.8800048828125,140.42999267578125,141.25999450683594,120.2212142944336,155806700
+2012-04-04,140.22000122070312,140.33999633789062,139.33999633789062,139.86000061035156,119.02970886230469,146896000
+2012-04-05,139.3800048828125,140.1999969482422,139.25999450683594,139.7899932861328,118.97016906738281,137439400
+2012-04-09,138.02999877929688,139.83999633789062,137.83999633789062,138.22000122070312,117.6340103149414,127555900
+2012-04-10,137.9499969482422,138.33999633789062,135.75999450683594,135.89999389648438,115.65951538085938,235360300
+2012-04-11,137.2899932861328,137.5399932861328,136.75,137.0,116.59567260742188,154133000
+2012-04-12,137.1300048828125,138.89999389648438,137.02999877929688,138.7899932861328,118.11909484863281,154321500
+2012-04-13,138.47000122070312,138.82000732421875,137.00999450683594,137.13999938964844,116.71485137939453,169246700
+2012-04-16,137.83999633789062,138.0399932861328,136.5800018310547,137.0500030517578,116.63824462890625,147825300
+2012-04-17,137.83999633789062,139.36000061035156,137.6999969482422,139.0800018310547,118.36593627929688,147877600
+2012-04-18,138.4600067138672,139.0800018310547,138.3800048828125,138.61000061035156,117.96586608886719,123884200
+2012-04-19,138.6300048828125,139.14999389648438,137.07000732421875,137.72000122070312,117.20846557617188,198666700
+2012-04-20,138.3300018310547,138.8300018310547,137.8699951171875,137.9499969482422,117.4041976928711,143199600
+2012-04-23,136.5399932861328,136.91000366210938,135.94000244140625,136.7899932861328,116.41697692871094,171844900
+2012-04-24,136.91000366210938,137.66000366210938,136.8000030517578,137.30999755859375,116.8594970703125,137484200
+2012-04-25,138.64999389648438,139.25,138.52999877929688,139.19000244140625,118.45953369140625,150252200
+2012-04-26,138.88999938964844,140.32000732421875,138.80999755859375,140.16000366210938,119.28507232666016,136291600
+2012-04-27,140.5800018310547,140.7899932861328,139.8000030517578,140.38999938964844,119.4808120727539,130725000
+2012-04-30,140.11000061035156,140.2100067138672,139.49000549316406,139.8699951171875,119.03825378417969,115092200
+2012-05-01,139.7899932861328,141.66000366210938,139.6300048828125,140.74000549316406,119.7786636352539,138832200
+2012-05-02,139.9199981689453,140.4600067138672,139.4600067138672,140.32000732421875,119.42121887207031,121081000
+2012-05-03,140.33999633789062,140.4499969482422,138.99000549316406,139.25,118.51057434082031,143759700
+2012-05-04,138.52000427246094,139.3000030517578,136.9199981689453,137.0,116.59567260742188,193927300
+2012-05-07,136.50999450683594,137.55999755859375,136.4600067138672,137.10000610351562,116.68081665039062,127765900
+2012-05-08,136.27999877929688,136.77000427246094,134.9199981689453,136.5500030517578,116.21269989013672,213377700
+2012-05-09,135.10000610351562,136.61000061035156,134.49000549316406,135.74000549316406,115.52336883544922,220752500
+2012-05-10,136.67999267578125,136.85000610351562,135.7100067138672,136.02000427246094,115.76167297363281,150600000
+2012-05-11,135.1699981689453,136.8699951171875,135.11000061035156,135.61000061035156,115.4126968383789,153032400
+2012-05-14,134.30999755859375,135.61000061035156,133.91000366210938,134.11000061035156,114.13611602783203,163910000
+2012-05-15,134.02000427246094,134.80999755859375,133.1300048828125,133.33999633789062,113.48079681396484,207629300
+2012-05-16,133.94000244140625,134.5500030517578,132.8000030517578,132.8300018310547,113.04676818847656,207265500
+2012-05-17,132.86000061035156,133.02000427246094,130.7899932861328,130.86000061035156,111.37016296386719,247992900
+2012-05-18,131.3699951171875,131.60000610351562,129.5500030517578,129.74000549316406,110.41697692871094,319615900
+2012-05-21,130.16000366210938,132.02000427246094,129.9499969482422,131.97000122070312,112.3148422241211,177861100
+2012-05-22,132.30999755859375,133.22999572753906,131.33999633789062,132.1999969482422,112.51058197021484,197531200
+2012-05-23,131.25,132.4600067138672,129.99000549316406,132.27000427246094,112.57019805908203,204958400
+2012-05-24,132.6300048828125,132.83999633789062,131.4199981689453,132.52999877929688,112.79144287109375,167357600
+2012-05-25,132.47999572753906,132.85000610351562,131.77999877929688,132.10000610351562,112.42550659179688,135465600
+2012-05-29,133.16000366210938,133.92999267578125,131.1699981689453,133.6999969482422,113.78718566894531,152883500
+2012-05-30,132.55999755859375,133.69000244140625,131.49000549316406,131.75999450683594,112.13612365722656,162370400
+2012-05-31,131.7100067138672,132.4499969482422,130.33999633789062,131.47000122070312,111.88932037353516,196186000
+2012-06-01,129.41000366210938,131.5,128.16000366210938,128.16000366210938,109.07228088378906,253240900
+2012-06-04,128.38999938964844,128.74000549316406,127.13999938964844,128.10000610351562,109.02123260498047,202545800
+2012-06-05,127.8499984741211,129.25999450683594,127.77999877929688,129.07000732421875,109.8467788696289,164149400
+2012-06-06,129.97000122070312,132.02999877929688,129.92999267578125,131.97000122070312,112.3148422241211,184202800
+2012-06-07,133.47000122070312,133.52999877929688,131.77999877929688,132.0500030517578,112.3829345703125,184772700
+2012-06-08,131.7100067138672,133.1300048828125,131.2899932861328,133.10000610351562,113.27654266357422,143915400
+2012-06-11,134.1699981689453,134.25,131.27999877929688,131.41000366210938,111.83822631835938,169756100
+2012-06-12,131.7899932861328,133.00999450683594,131.16000366210938,132.9199981689453,113.12338256835938,181931800
+2012-06-13,132.52999877929688,133.36000061035156,131.6199951171875,132.07000732421875,112.39996337890625,172223900
+2012-06-14,132.33999633789062,134.0,131.97999572753906,133.47000122070312,113.59143829345703,230615500
+2012-06-15,133.3800048828125,134.25999450683594,133.10000610351562,134.13999938964844,114.75316619873047,169444500
+2012-06-18,133.5800018310547,134.72999572753906,133.27999877929688,134.39999389648438,114.97559356689453,131360900
+2012-06-19,135.0800018310547,136.25,134.3699951171875,135.6999969482422,116.08771514892578,137382600
+2012-06-20,135.7100067138672,136.10000610351562,134.27000427246094,135.47999572753906,115.89950561523438,206451800
+2012-06-21,135.63999938964844,135.77999877929688,132.3300018310547,132.44000244140625,113.29887390136719,205272200
+2012-06-22,133.1300048828125,133.7100067138672,132.6199951171875,133.4600067138672,114.1714096069336,130029200
+2012-06-25,132.0500030517578,132.10000610351562,130.85000610351562,131.32000732421875,112.34075927734375,146375700
+2012-06-26,131.6999969482422,132.3800048828125,130.92999267578125,131.97999572753906,112.90533447265625,141634000
+2012-06-27,132.4199981689453,133.42999267578125,131.97000122070312,133.1699981689453,113.92337799072266,108088000
+2012-06-28,132.2899932861328,132.99000549316406,131.27999877929688,132.7899932861328,113.5982894897461,169242100
+2012-06-29,135.1999969482422,136.27000427246094,134.85000610351562,136.10000610351562,116.42992401123047,212250900
+2012-07-02,136.47999572753906,136.64999389648438,135.52000427246094,136.50999450683594,116.7806625366211,129524500
+2012-07-03,136.47999572753906,137.50999450683594,136.33999633789062,137.41000366210938,117.55056762695312,80450000
+2012-07-05,136.89999389648438,137.8000030517578,136.2899932861328,136.7899932861328,117.0201644897461,126177500
+2012-07-06,135.47000122070312,135.77000427246094,134.85000610351562,135.49000549316406,115.90809631347656,151192100
+2012-07-09,135.3800048828125,135.57000732421875,134.6999969482422,135.32000732421875,115.76263427734375,103780500
+2012-07-10,136.00999450683594,136.22999572753906,133.67999267578125,134.13999938964844,114.75316619873047,167884800
+2012-07-11,134.2100067138672,134.60000610351562,133.3800048828125,134.16000366210938,114.77027893066406,141733400
+2012-07-12,133.3800048828125,134.22999572753906,132.60000610351562,133.50999450683594,114.21422576904297,143583200
+2012-07-13,133.86000061035156,135.88999938964844,133.83999633789062,135.75,116.13047790527344,129642600
+2012-07-16,135.44000244140625,135.8300018310547,134.89999389648438,135.42999267578125,115.85672760009766,97525200
+2012-07-17,135.97000122070312,136.63999938964844,134.5500030517578,136.36000061035156,116.65230560302734,138860300
+2012-07-18,136.0399932861328,137.63999938964844,135.9600067138672,137.3699951171875,117.51636505126953,113349700
+2012-07-19,137.64999389648438,138.17999267578125,137.2100067138672,137.72999572753906,117.8243637084961,129847300
+2012-07-20,136.9499969482422,137.16000366210938,136.32000732421875,136.47000122070312,116.74642181396484,142904500
+2012-07-23,134.47000122070312,136.3800048828125,133.83999633789062,135.08999633789062,115.56590270996094,145210900
+2012-07-24,135.19000244140625,135.25,133.02999877929688,133.92999267578125,114.57351684570312,173301200
+2012-07-25,134.2100067138672,134.55999755859375,133.25,133.9600067138672,114.59920501708984,129122300
+2012-07-26,135.88999938964844,136.4600067138672,135.25999450683594,136.1699981689453,116.48974609375,156526500
+2012-07-27,136.88999938964844,139.07000732421875,136.13999938964844,138.67999267578125,118.63700866699219,236768900
+2012-07-30,138.52000427246094,139.33999633789062,138.27000427246094,138.67999267578125,118.63700866699219,106782000
+2012-07-31,138.49000549316406,138.8699951171875,137.7100067138672,137.7100067138672,117.80718994140625,120575900
+2012-08-01,138.6999969482422,138.72999572753906,137.39999389648438,137.58999633789062,117.70454406738281,138293800
+2012-08-02,136.5500030517578,137.57000732421875,135.5800018310547,136.63999938964844,116.891845703125,199556600
+2012-08-03,138.55999755859375,139.63999938964844,136.67999267578125,139.35000610351562,119.21019744873047,157825000
+2012-08-06,139.72000122070312,140.1699981689453,139.55999755859375,139.6199951171875,119.4411849975586,86326200
+2012-08-07,140.17999267578125,140.9199981689453,140.02999877929688,140.32000732421875,120.03999328613281,109545100
+2012-08-08,139.85000610351562,140.64999389648438,139.80999755859375,140.49000549316406,120.18540954589844,89754700
+2012-08-09,140.2899932861328,140.88999938964844,140.14999389648438,140.61000061035156,120.28812408447266,90291700
+2012-08-10,140.0399932861328,140.88999938964844,139.80999755859375,140.83999633789062,120.48486328125,99792700
+2012-08-13,140.60000610351562,140.83999633789062,140.0399932861328,140.77000427246094,120.42495727539062,79426900
+2012-08-14,141.2899932861328,141.3800048828125,140.3699951171875,140.7899932861328,120.44205474853516,102379400
+2012-08-15,140.63999938964844,141.19000244140625,140.5500030517578,140.9499969482422,120.57894134521484,71085900
+2012-08-16,141.14999389648438,142.16000366210938,140.8000030517578,141.99000549316406,121.46863555908203,112014200
+2012-08-17,142.22999572753906,142.3000030517578,141.86000061035156,142.17999267578125,121.63114166259766,90813700
+2012-08-20,141.97999572753906,142.22000122070312,141.58999633789062,142.19000244140625,121.63972473144531,78255700
+2012-08-21,142.5399932861328,143.08999633789062,141.4499969482422,141.75999450683594,121.2718734741211,105581100
+2012-08-22,141.39999389648438,142.0500030517578,141.07000732421875,141.82000732421875,121.32322692871094,133243500
+2012-08-23,141.47000122070312,141.47999572753906,140.44000244140625,140.66000366210938,120.33085632324219,111466400
+2012-08-24,140.30999755859375,141.8300018310547,140.22000122070312,141.50999450683594,121.05801391601562,99481200
+2012-08-27,141.88999938964844,142.0800018310547,141.33999633789062,141.5399932861328,121.08368682861328,68785900
+2012-08-28,141.17999267578125,141.83999633789062,140.97000122070312,141.39999389648438,120.9638671875,75689600
+2012-08-29,141.52000427246094,141.88999938964844,141.1199951171875,141.50999450683594,121.05801391601562,65421300
+2012-08-30,140.89999389648438,140.94000244140625,140.19000244140625,140.49000549316406,120.18540954589844,96589900
+2012-08-31,141.2899932861328,141.82000732421875,140.36000061035156,141.16000366210938,120.75859069824219,151970400
+2012-09-04,141.0399932861328,141.4600067138672,140.1300048828125,141.02999877929688,120.64737701416016,120226200
+2012-09-05,141.08999633789062,141.47000122070312,140.6300048828125,140.91000366210938,120.54473114013672,100660300
+2012-09-06,141.75999450683594,143.77999877929688,141.75,143.77000427246094,122.99136352539062,158272500
+2012-09-07,144.00999450683594,144.38999938964844,143.8800048828125,144.3300018310547,123.47042846679688,107272100
+2012-09-10,144.19000244140625,144.44000244140625,143.4600067138672,143.50999450683594,122.76898193359375,86458500
+2012-09-11,143.60000610351562,144.3699951171875,143.55999755859375,143.91000366210938,123.11116790771484,88760000
+2012-09-12,144.38999938964844,144.5500030517578,143.89999389648438,144.38999938964844,123.52174377441406,87640900
+2012-09-13,144.3699951171875,147.0399932861328,143.99000549316406,146.58999633789062,125.40383911132812,225470200
+2012-09-14,146.8800048828125,148.11000061035156,146.75999450683594,147.24000549316406,125.95986938476562,169777000
+2012-09-17,146.94000244140625,147.19000244140625,146.3699951171875,146.74000549316406,125.53215026855469,119427800
+2012-09-18,146.49000549316406,146.80999755859375,146.25,146.6199951171875,125.42943572998047,98326600
+2012-09-19,146.7899932861328,147.1699981689453,146.41000366210938,146.6999969482422,125.4979476928711,128318300
+2012-09-20,146.02999877929688,146.7899932861328,145.6300048828125,146.7100067138672,125.50651550292969,154009800
+2012-09-21,146.63999938964844,146.6699981689453,145.80999755859375,145.8699951171875,125.4539794921875,108737500
+2012-09-24,145.14999389648438,145.97999572753906,145.0399932861328,145.64999389648438,125.26483154296875,95682000
+2012-09-25,145.9600067138672,146.24000549316406,144.05999755859375,144.10000610351562,123.93175506591797,133165200
+2012-09-26,144.07000732421875,144.11000061035156,142.9499969482422,143.2899932861328,123.2350845336914,146502200
+2012-09-27,143.88999938964844,144.97000122070312,143.50999450683594,144.63999938964844,124.3961410522461,111830300
+2012-09-28,144.08999633789062,144.55999755859375,143.4600067138672,143.97000122070312,123.81991577148438,150696100
+2012-10-01,144.52000427246094,145.69000244140625,144.00999450683594,144.35000610351562,124.14678192138672,135911200
+2012-10-02,144.9199981689453,145.14999389648438,143.8300018310547,144.5,124.2757568359375,113422200
+2012-10-03,144.88999938964844,145.42999267578125,144.1300048828125,145.08999633789062,124.7831802368164,121283100
+2012-10-04,145.63999938964844,146.33999633789062,145.44000244140625,146.1300048828125,125.6776351928711,124311600
+2012-10-05,146.91000366210938,147.16000366210938,145.6999969482422,146.13999938964844,125.68624877929688,124842100
+2012-10-08,145.60000610351562,146.1199951171875,145.30999755859375,145.63999938964844,125.25621795654297,78415400
+2012-10-09,145.52999877929688,145.64999389648438,144.14999389648438,144.1999969482422,124.01774597167969,148872900
+2012-10-10,144.17999267578125,144.32000732421875,143.08999633789062,143.27999877929688,123.22649383544922,124247500
+2012-10-11,144.27999877929688,144.49000549316406,143.3300018310547,143.36000061035156,123.29534912109375,123601500
+2012-10-12,143.4600067138672,143.9499969482422,142.5800018310547,142.88999938964844,122.89111328125,124181900
+2012-10-15,143.22999572753906,144.22999572753906,142.77000427246094,144.0800018310547,123.91451263427734,107689100
+2012-10-16,144.75999450683594,145.63999938964844,144.66000366210938,145.5399932861328,125.17019653320312,108815500
+2012-10-17,145.63999938964844,146.32000732421875,145.4199981689453,146.1999969482422,125.73782348632812,128834100
+2012-10-18,145.82000732421875,146.52000427246094,145.3300018310547,145.82000732421875,125.41098022460938,148108500
+2012-10-19,145.5500030517578,145.55999755859375,143.0500030517578,143.38999938964844,123.3211441040039,185645200
+2012-10-22,143.14999389648438,143.6699981689453,142.27999877929688,143.41000366210938,123.33831024169922,125578600
+2012-10-23,141.86000061035156,142.05999755859375,140.8300018310547,141.4199981689453,121.6268539428711,192056300
+2012-10-24,141.92999267578125,142.10000610351562,140.8000030517578,141.02000427246094,121.28282928466797,120179400
+2012-10-25,142.02000427246094,142.27999877929688,140.57000732421875,141.42999267578125,121.63538360595703,134457400
+2012-10-26,141.3000030517578,141.83999633789062,140.38999938964844,141.35000610351562,121.56664276123047,146023500
+2012-10-31,141.85000610351562,142.02999877929688,140.67999267578125,141.35000610351562,121.56664276123047,103438500
+2012-11-01,141.64999389648438,143.00999450683594,141.52000427246094,142.8300018310547,122.83950805664062,100995600
+2012-11-02,143.67999267578125,143.72000122070312,141.41000366210938,141.55999755859375,121.74723815917969,137702200
+2012-11-05,141.35000610351562,142.1699981689453,140.92999267578125,141.85000610351562,121.99665069580078,98378500
+2012-11-06,142.27999877929688,143.52000427246094,142.1300048828125,142.9600067138672,122.95132446289062,107068100
+2012-11-07,141.66000366210938,141.67999267578125,139.05999755859375,139.72000122070312,120.16475677490234,264304500
+2012-11-08,139.6999969482422,140.41000366210938,137.92999267578125,138.0399932861328,118.7198715209961,181517300
+2012-11-09,137.6199951171875,139.44000244140625,137.5500030517578,138.16000366210938,118.82310485839844,201055300
+2012-11-12,138.58999633789062,138.80999755859375,137.9600067138672,138.27000427246094,118.91770935058594,97677500
+2012-11-13,137.5399932861328,139.25,137.36000061035156,137.7899932861328,118.5048828125,123018300
+2012-11-14,138.2100067138672,138.42999267578125,135.6199951171875,135.92999267578125,116.90521240234375,191505000
+2012-11-15,135.97999572753906,136.49000549316406,135.17999267578125,135.6999969482422,116.70740509033203,178128400
+2012-11-16,135.89999389648438,136.63999938964844,134.6999969482422,136.3699951171875,117.28364562988281,239483900
+2012-11-19,137.89999389648438,139.14999389648438,136.41000366210938,139.1300048828125,119.65733337402344,151495800
+2012-11-20,138.91000366210938,139.4199981689453,138.0800018310547,139.19000244140625,119.7089614868164,119807400
+2012-11-21,139.30999755859375,139.57000732421875,139.02999877929688,139.4499969482422,119.93255615234375,81710800
+2012-11-23,140.1300048828125,141.39999389648438,140.0399932861328,141.35000610351562,121.56664276123047,65409200
+2012-11-26,140.64999389648438,141.36000061035156,140.19000244140625,141.0500030517578,121.30862426757812,100124400
+2012-11-27,140.91000366210938,141.38999938964844,140.24000549316406,140.3300018310547,120.68942260742188,128646200
+2012-11-28,139.75999450683594,141.5399932861328,139.0,141.4600067138672,121.66126251220703,177086500
+2012-11-29,141.99000549316406,142.50999450683594,141.3699951171875,142.1199951171875,122.2288589477539,151085900
+2012-11-30,142.13999938964844,142.4199981689453,141.66000366210938,142.14999389648438,122.2546615600586,136568300
+2012-12-03,142.8000030517578,142.9199981689453,141.33999633789062,141.4499969482422,121.65265655517578,124656300
+2012-12-04,141.44000244140625,141.8699951171875,140.8699951171875,141.25,121.48060607910156,127512200
+2012-12-05,141.3699951171875,142.16000366210938,140.3699951171875,141.5,121.69562530517578,147300500
+2012-12-06,141.3699951171875,142.0399932861328,141.16000366210938,141.97999572753906,122.10845947265625,103220600
+2012-12-07,142.52999877929688,142.69000244140625,141.6699981689453,142.41000366210938,122.478271484375,108726400
+2012-12-10,142.2100067138672,142.80999755859375,142.14999389648438,142.47000122070312,122.52989196777344,98840700
+2012-12-11,143.05999755859375,144.11000061035156,142.99000549316406,143.44000244140625,123.36409759521484,152570400
+2012-12-12,144.0,144.5500030517578,143.30999755859375,143.50999450683594,123.4243392944336,145880100
+2012-12-13,143.4199981689453,143.8300018310547,142.27000427246094,142.6300048828125,122.6674575805664,135715000
+2012-12-14,142.32000732421875,142.5800018310547,141.8800048828125,142.10000610351562,122.211669921875,137701700
+2012-12-17,142.47000122070312,143.85000610351562,142.42999267578125,143.77000427246094,123.64791870117188,143238200
+2012-12-18,144.0,145.5,143.7899932861328,145.3699951171875,125.02394104003906,177762800
+2012-12-19,145.52999877929688,145.5800018310547,144.24000549316406,144.2899932861328,124.09516906738281,150895400
+2012-12-20,144.3800048828125,145.13999938964844,143.97999572753906,145.1199951171875,124.8089599609375,168487000
+2012-12-21,142.1699981689453,144.08999633789062,141.94000244140625,142.7899932861328,123.67603302001953,245883800
+2012-12-24,142.47999572753906,142.55999755859375,142.19000244140625,142.35000610351562,123.29499053955078,53874600
+2012-12-26,142.63999938964844,142.7100067138672,141.35000610351562,141.75,122.7752914428711,106947700
+2012-12-27,141.7899932861328,142.0800018310547,139.9199981689453,141.55999755859375,122.61071014404297,167920600
+2012-12-28,140.63999938964844,141.4199981689453,139.8699951171875,140.02999877929688,121.28553009033203,148806700
+2012-12-31,139.66000366210938,142.55999755859375,139.5399932861328,142.41000366210938,123.3469467163086,243935200
+2013-01-02,145.11000061035156,146.14999389648438,144.72999572753906,146.05999755859375,126.50836181640625,192059000
+2013-01-03,145.99000549316406,146.3699951171875,145.33999633789062,145.72999572753906,126.22248840332031,144761800
+2013-01-04,145.97000122070312,146.61000061035156,145.6699981689453,146.3699951171875,126.77682495117188,116817700
+2013-01-07,145.85000610351562,146.11000061035156,145.42999267578125,145.97000122070312,126.43038177490234,110002500
+2013-01-08,145.7100067138672,145.91000366210938,144.97999572753906,145.5500030517578,126.06660461425781,121265100
+2013-01-09,145.8699951171875,146.32000732421875,145.63999938964844,145.9199981689453,126.3870620727539,90745600
+2013-01-10,146.72999572753906,147.08999633789062,145.97000122070312,147.0800018310547,127.39183044433594,130735400
+2013-01-11,147.0399932861328,147.14999389648438,146.61000061035156,147.07000732421875,127.38317108154297,113917300
+2013-01-14,146.88999938964844,147.07000732421875,146.42999267578125,146.97000122070312,127.29653930664062,89567200
+2013-01-15,146.2899932861328,147.2100067138672,146.1999969482422,147.07000732421875,127.38317108154297,93172600
+2013-01-16,146.77000427246094,147.27999877929688,146.61000061035156,147.0500030517578,127.36579132080078,104849500
+2013-01-17,147.6999969482422,148.4199981689453,147.14999389648438,148.0,128.1886444091797,133833500
+2013-01-18,147.97000122070312,148.49000549316406,147.42999267578125,148.3300018310547,128.47450256347656,169906000
+2013-01-22,148.3300018310547,149.1300048828125,147.97999572753906,149.1300048828125,129.16737365722656,111797300
+2013-01-23,149.1300048828125,149.5,148.86000061035156,149.3699951171875,129.37527465820312,104596100
+2013-01-24,149.14999389648438,150.13999938964844,149.00999450683594,149.41000366210938,129.40994262695312,146426400
+2013-01-25,149.8800048828125,150.25,149.3699951171875,150.25,130.13746643066406,147211600
+2013-01-28,150.2899932861328,150.3300018310547,149.50999450683594,150.07000732421875,129.98155212402344,113357700
+2013-01-29,149.77000427246094,150.85000610351562,149.6699981689453,150.66000366210938,130.49256896972656,105694400
+2013-01-30,150.63999938964844,150.94000244140625,149.92999267578125,150.07000732421875,129.98155212402344,137447700
+2013-01-31,149.88999938964844,150.3800048828125,149.60000610351562,149.6999969482422,129.66110229492188,108975800
+2013-02-01,150.64999389648438,151.4199981689453,150.38999938964844,151.24000549316406,130.99496459960938,131173000
+2013-02-04,150.32000732421875,151.27000427246094,149.42999267578125,149.5399932861328,129.5225372314453,159073600
+2013-02-05,150.35000610351562,151.47999572753906,150.2899932861328,151.0500030517578,130.8303680419922,113912400
+2013-02-06,150.52000427246094,151.25999450683594,150.41000366210938,151.16000366210938,130.9256591796875,138762800
+2013-02-07,151.2100067138672,151.35000610351562,149.86000061035156,150.9600067138672,130.7524871826172,162490000
+2013-02-08,151.22000122070312,151.88999938964844,151.22000122070312,151.8000030517578,131.47999572753906,103133700
+2013-02-11,151.74000549316406,151.89999389648438,151.38999938964844,151.77000427246094,131.4539794921875,73775000
+2013-02-12,151.77999877929688,152.3000030517578,151.61000061035156,152.02000427246094,131.67051696777344,65392700
+2013-02-13,152.3300018310547,152.61000061035156,151.72000122070312,152.14999389648438,131.7831268310547,82322600
+2013-02-14,151.69000244140625,152.47000122070312,151.52000427246094,152.2899932861328,131.90440368652344,80834300
+2013-02-15,152.42999267578125,152.58999633789062,151.5500030517578,152.11000061035156,131.7484893798828,215226500
+2013-02-19,152.3699951171875,153.27999877929688,152.16000366210938,153.25,132.73587036132812,95105400
+2013-02-20,153.13999938964844,153.19000244140625,151.25999450683594,151.33999633789062,131.08155822753906,160574800
+2013-02-21,150.9600067138672,151.4199981689453,149.94000244140625,150.4199981689453,130.28469848632812,183257000
+2013-02-22,151.14999389648438,151.88999938964844,150.49000549316406,151.88999938964844,131.5579833984375,106356600
+2013-02-25,152.6300048828125,152.86000061035156,149.0,149.0,129.05482482910156,245824800
+2013-02-26,149.72000122070312,150.1999969482422,148.72999572753906,150.02000427246094,129.93824768066406,186596200
+2013-02-27,149.88999938964844,152.3300018310547,149.75999450683594,151.91000366210938,131.57528686523438,150781900
+2013-02-28,151.89999389648438,152.8699951171875,151.41000366210938,151.61000061035156,131.31541442871094,126866000
+2013-03-01,151.08999633789062,152.33999633789062,150.41000366210938,152.11000061035156,131.7484893798828,170634800
+2013-03-04,151.75999450683594,152.9199981689453,151.52000427246094,152.9199981689453,132.45004272460938,99010200
+2013-03-05,153.66000366210938,154.6999969482422,153.63999938964844,154.2899932861328,133.63665771484375,121431900
+2013-03-06,154.83999633789062,154.9199981689453,154.16000366210938,154.5,133.8185577392578,94469900
+2013-03-07,154.6999969482422,154.97999572753906,154.52000427246094,154.77999877929688,134.0611114501953,86101400
+2013-03-08,155.4600067138672,155.64999389648438,154.66000366210938,155.44000244140625,134.63278198242188,123477800
+2013-03-11,155.32000732421875,156.0399932861328,155.1300048828125,156.02999877929688,135.1437530517578,83746800
+2013-03-12,155.9199981689453,156.10000610351562,155.2100067138672,155.67999267578125,134.8406219482422,105755800
+2013-03-13,155.75999450683594,156.1199951171875,155.22999572753906,155.89999389648438,135.0311737060547,92550900
+2013-03-14,156.30999755859375,156.8000030517578,155.91000366210938,156.72999572753906,135.7500457763672,126329900
+2013-03-15,155.85000610351562,156.0399932861328,155.30999755859375,155.8300018310547,135.57083129882812,138601100
+2013-03-18,154.33999633789062,155.63999938964844,154.1999969482422,154.97000122070312,134.82264709472656,126704300
+2013-03-19,155.3000030517578,155.50999450683594,153.58999633789062,154.61000061035156,134.5094451904297,167567300
+2013-03-20,155.52000427246094,155.9499969482422,155.25999450683594,155.69000244140625,135.4490203857422,113759300
+2013-03-21,154.75999450683594,155.63999938964844,154.10000610351562,154.36000061035156,134.29190063476562,128605000
+2013-03-22,154.85000610351562,155.60000610351562,154.72999572753906,155.60000610351562,135.37071228027344,111163600
+2013-03-25,156.00999450683594,156.27000427246094,154.35000610351562,154.9499969482422,134.8052215576172,151322300
+2013-03-26,155.58999633789062,156.22999572753906,155.4199981689453,156.19000244140625,135.88401794433594,86856600
+2013-03-27,155.25999450683594,156.24000549316406,155.0,156.19000244140625,135.88401794433594,99950600
+2013-03-28,156.08999633789062,156.85000610351562,155.75,156.6699981689453,136.30162048339844,102932800
+2013-04-01,156.58999633789062,156.91000366210938,155.6699981689453,156.0500030517578,135.76226806640625,99194100
+2013-04-02,156.61000061035156,157.2100067138672,156.3699951171875,156.82000732421875,136.43212890625,101504300
+2013-04-03,156.91000366210938,157.02999877929688,154.82000732421875,155.22999572753906,135.04885864257812,154167400
+2013-04-04,155.42999267578125,156.1699981689453,155.08999633789062,155.86000061035156,135.59695434570312,131885000
+2013-04-05,153.9499969482422,155.35000610351562,153.77000427246094,155.16000366210938,134.9879150390625,159666000
+2013-04-08,155.27000427246094,156.22000122070312,154.75,156.2100067138672,135.90145874023438,86571200
+2013-04-09,156.5,157.32000732421875,155.97999572753906,156.75,136.3712158203125,101922200
+2013-04-10,157.1699981689453,158.8699951171875,157.1300048828125,158.6699981689453,138.04159545898438,135711100
+2013-04-11,158.6999969482422,159.7100067138672,158.5399932861328,159.19000244140625,138.49400329589844,110142500
+2013-04-12,158.67999267578125,159.0399932861328,157.9199981689453,158.8000030517578,138.1547088623047,116359900
+2013-04-15,158.0,158.1300048828125,155.10000610351562,155.1199951171875,134.953125,217259000
+2013-04-16,156.2899932861328,157.49000549316406,155.91000366210938,157.41000366210938,136.9454345703125,147507800
+2013-04-17,156.2899932861328,156.32000732421875,154.27999877929688,155.11000061035156,134.9444580078125,226834800
+2013-04-18,155.3699951171875,155.41000366210938,153.5500030517578,154.13999938964844,134.1005096435547,167583200
+2013-04-19,154.5,155.5500030517578,154.1199951171875,155.47999572753906,135.26634216308594,149687600
+2013-04-22,155.77999877929688,156.5399932861328,154.75,156.1699981689453,135.86668395996094,106553500
+2013-04-23,156.9499969482422,157.92999267578125,156.1699981689453,157.77999877929688,137.267333984375,166141300
+2013-04-24,157.8300018310547,158.3000030517578,157.5399932861328,157.8800048828125,137.35430908203125,96781200
+2013-04-25,158.33999633789062,159.27000427246094,158.10000610351562,158.52000427246094,137.91111755371094,131060600
+2013-04-26,158.3300018310547,158.60000610351562,157.72999572753906,158.24000549316406,137.66749572753906,95918800
+2013-04-29,158.6699981689453,159.64999389648438,158.4199981689453,159.3000030517578,138.5896759033203,88572800
+2013-04-30,159.27000427246094,159.72000122070312,158.61000061035156,159.67999267578125,138.92031860351562,116010700
+2013-05-01,159.3300018310547,159.41000366210938,158.10000610351562,158.27999877929688,137.70233154296875,138874200
+2013-05-02,158.67999267578125,159.88999938964844,158.52999877929688,159.75,138.98123168945312,96407600
+2013-05-03,161.13999938964844,161.8800048828125,159.77999877929688,161.3699951171875,140.39056396484375,144202300
+2013-05-06,161.49000549316406,162.00999450683594,161.4199981689453,161.77999877929688,140.7472381591797,66882100
+2013-05-07,162.1300048828125,162.64999389648438,161.6699981689453,162.60000610351562,141.46070861816406,90359200
+2013-05-08,162.4199981689453,163.38999938964844,162.3300018310547,163.33999633789062,142.10450744628906,97419200
+2013-05-09,163.27000427246094,163.6999969482422,162.47000122070312,162.8800048828125,141.70431518554688,106738600
+2013-05-10,162.99000549316406,163.5500030517578,162.50999450683594,163.41000366210938,142.16539001464844,103203000
+2013-05-13,163.1999969482422,163.80999755859375,162.82000732421875,163.5399932861328,142.27850341796875,81843200
+2013-05-14,163.6699981689453,165.35000610351562,163.6699981689453,165.22999572753906,143.74876403808594,119000900
+2013-05-15,164.9600067138672,166.4499969482422,164.91000366210938,166.1199951171875,144.5230255126953,120718500
+2013-05-16,165.77999877929688,166.36000061035156,165.08999633789062,165.33999633789062,143.84445190429688,109913600
+2013-05-17,165.9499969482422,167.0399932861328,165.72999572753906,166.94000244140625,145.2364501953125,129801000
+2013-05-20,166.77999877929688,167.5800018310547,166.61000061035156,166.92999267578125,145.22775268554688,85071200
+2013-05-21,167.0800018310547,167.8000030517578,166.5,167.1699981689453,145.43653869628906,95804200
+2013-05-22,167.33999633789062,169.07000732421875,165.1699981689453,165.92999267578125,144.35777282714844,244031800
+2013-05-23,164.16000366210938,165.91000366210938,163.94000244140625,165.4499969482422,143.94017028808594,211064400
+2013-05-24,164.47000122070312,165.3800048828125,163.97999572753906,165.30999755859375,143.81832885742188,151573900
+2013-05-28,167.0399932861328,167.77999877929688,165.80999755859375,166.3000030517578,144.67965698242188,143679800
+2013-05-29,165.4199981689453,165.8000030517578,164.33999633789062,165.22000122070312,143.74005126953125,160363400
+2013-05-30,165.35000610351562,166.58999633789062,165.22000122070312,165.8300018310547,144.27076721191406,107793800
+2013-05-31,165.3699951171875,166.30999755859375,163.1300048828125,163.4499969482422,142.20016479492188,176850100
+2013-06-03,163.8300018310547,164.4600067138672,162.66000366210938,164.35000610351562,142.98316955566406,168390700
+2013-06-04,164.44000244140625,165.10000610351562,162.72999572753906,163.55999755859375,142.29586791992188,157631500
+2013-06-05,163.08999633789062,163.4199981689453,161.1300048828125,161.27000427246094,140.30360412597656,211737800
+2013-06-06,161.1999969482422,162.74000549316406,160.25,162.72999572753906,141.57374572753906,200225500
+2013-06-07,163.85000610351562,164.9499969482422,163.13999938964844,164.8000030517578,143.37464904785156,188337800
+2013-06-10,165.30999755859375,165.39999389648438,164.3699951171875,164.8000030517578,143.37464904785156,105667100
+2013-06-11,163.3000030517578,164.5399932861328,162.74000549316406,163.10000610351562,141.8956756591797,159505400
+2013-06-12,164.22000122070312,164.38999938964844,161.60000610351562,161.75,140.72117614746094,177361500
+2013-06-13,161.66000366210938,164.5,161.3000030517578,164.2100067138672,142.86135864257812,163587800
+2013-06-14,164.02999877929688,164.6699981689453,162.91000366210938,163.17999267578125,141.96522521972656,141197500
+2013-06-17,164.2899932861328,165.22000122070312,163.22000122070312,164.44000244140625,143.0614776611328,136295600
+2013-06-18,164.52999877929688,165.99000549316406,164.52000427246094,165.74000549316406,144.19247436523438,114695600
+2013-06-19,165.60000610351562,165.88999938964844,163.3800048828125,163.4499969482422,142.20016479492188,206149500
+2013-06-20,161.86000061035156,163.47000122070312,158.97999572753906,159.39999389648438,138.67669677734375,321255900
+2013-06-21,159.63999938964844,159.75999450683594,157.47000122070312,159.07000732421875,139.1218719482422,271956800
+2013-06-24,157.41000366210938,158.42999267578125,155.72999572753906,157.05999755859375,137.36395263671875,222329000
+2013-06-25,158.47999572753906,160.10000610351562,157.4199981689453,158.57000732421875,138.6845703125,162262200
+2013-06-26,159.8699951171875,160.5,159.25,160.13999938964844,140.0576934814453,134848000
+2013-06-27,161.10000610351562,161.82000732421875,160.9499969482422,161.0800018310547,140.8798065185547,129483700
+2013-06-28,160.6300048828125,161.39999389648438,159.86000061035156,160.4199981689453,140.30255126953125,160402900
+2013-07-01,161.25999450683594,162.47999572753906,161.0800018310547,161.36000061035156,141.1247100830078,131954800
+2013-07-02,161.1199951171875,162.3000030517578,160.5,161.2100067138672,140.99351501464844,154863700
+2013-07-03,160.47999572753906,161.77000427246094,160.22000122070312,161.27999877929688,141.05471801757812,75216400
+2013-07-05,162.47000122070312,163.0800018310547,161.3000030517578,163.02000427246094,142.57652282714844,122416900
+2013-07-08,163.86000061035156,164.38999938964844,163.0800018310547,163.9499969482422,143.38992309570312,108092500
+2013-07-09,164.97999572753906,165.3300018310547,164.27000427246094,165.1300048828125,144.42193603515625,119298000
+2013-07-10,164.97000122070312,165.75,164.6300048828125,165.19000244140625,144.47438049316406,121410100
+2013-07-11,167.11000061035156,167.61000061035156,165.17999267578125,167.44000244140625,146.44229125976562,135592200
+2013-07-12,167.38999938964844,167.92999267578125,167.1300048828125,167.50999450683594,146.50341796875,104212700
+2013-07-15,167.97000122070312,168.38999938964844,167.67999267578125,168.14999389648438,147.06320190429688,69450600
+2013-07-16,168.25999450683594,168.36000061035156,167.07000732421875,167.52000427246094,146.51220703125,88702100
+2013-07-17,168.16000366210938,168.47999572753906,167.72999572753906,167.9499969482422,146.88832092285156,92873900
+2013-07-18,168.30999755859375,169.27000427246094,168.1999969482422,168.8699951171875,147.69290161132812,103620100
+2013-07-19,168.52000427246094,169.22999572753906,168.30999755859375,169.1699981689453,147.95530700683594,103831700
+2013-07-22,169.41000366210938,169.74000549316406,169.00999450683594,169.5,148.24392700195312,79428600
+2013-07-23,169.8000030517578,169.8300018310547,169.0500030517578,169.13999938964844,147.92904663085938,80829700
+2013-07-24,169.7899932861328,169.86000061035156,168.17999267578125,168.52000427246094,147.3868408203125,112914000
+2013-07-25,168.22000122070312,169.0800018310547,167.94000244140625,168.92999267578125,147.74539184570312,111088600
+2013-07-26,168.22000122070312,169.16000366210938,167.52000427246094,169.11000061035156,147.90283203125,107814600
+2013-07-29,168.67999267578125,169.05999755859375,168.11000061035156,168.58999633789062,147.44802856445312,79695000
+2013-07-30,169.10000610351562,169.27999877929688,168.19000244140625,168.58999633789062,147.44802856445312,85209600
+2013-07-31,168.94000244140625,169.85000610351562,168.49000549316406,168.7100067138672,147.55300903320312,142388700
+2013-08-01,169.99000549316406,170.80999755859375,169.89999389648438,170.66000366210938,149.25845336914062,110438400
+2013-08-02,170.27999877929688,170.97000122070312,170.0500030517578,170.9499969482422,149.5120391845703,91116700
+2013-08-05,170.57000732421875,170.9600067138672,170.35000610351562,170.6999969482422,149.29339599609375,54072700
+2013-08-06,170.3699951171875,170.74000549316406,169.35000610351562,169.72999572753906,148.44509887695312,87495000
+2013-08-07,169.19000244140625,169.42999267578125,168.5500030517578,169.17999267578125,147.96401977539062,84854700
+2013-08-08,169.97999572753906,170.17999267578125,168.92999267578125,169.8000030517578,148.50628662109375,102181300
+2013-08-09,169.5800018310547,170.10000610351562,168.72000122070312,169.30999755859375,148.07777404785156,91757700
+2013-08-12,168.4600067138672,169.30999755859375,168.3800048828125,169.11000061035156,147.90283203125,68593300
+2013-08-13,169.41000366210938,169.89999389648438,168.41000366210938,169.61000061035156,148.34010314941406,80806000
+2013-08-14,169.52999877929688,169.8000030517578,168.6999969482422,168.74000549316406,147.57919311523438,79829200
+2013-08-15,167.41000366210938,167.42999267578125,166.08999633789062,166.3800048828125,145.51519775390625,152931800
+2013-08-16,166.05999755859375,166.6300048828125,165.5,165.8300018310547,145.0341796875,130868200
+2013-08-19,165.63999938964844,166.2100067138672,164.75999450683594,164.77000427246094,144.10707092285156,96437600
+2013-08-20,165.0399932861328,166.1999969482422,164.86000061035156,165.5800018310547,144.8155059814453,89294400
+2013-08-21,165.1199951171875,166.02999877929688,164.19000244140625,164.55999755859375,143.92340087890625,159530500
+2013-08-22,164.89999389648438,166.3000030517578,164.88999938964844,166.05999755859375,145.23526000976562,101471400
+2013-08-23,166.5500030517578,166.8300018310547,165.77000427246094,166.6199951171875,145.7250518798828,90888900
+2013-08-26,166.7899932861328,167.3000030517578,165.88999938964844,166.0,145.18283081054688,89702100
+2013-08-27,164.36000061035156,166.0,163.2100067138672,163.3300018310547,142.84768676757812,158619400
+2013-08-28,163.25999450683594,164.49000549316406,163.0500030517578,163.91000366210938,143.3549041748047,108113000
+2013-08-29,163.5500030517578,165.0399932861328,163.39999389648438,164.1699981689453,143.5823211669922,119200500
+2013-08-30,164.50999450683594,164.52999877929688,163.1699981689453,163.64999389648438,143.1275177001953,134928900
+2013-09-03,165.22999572753906,165.5800018310547,163.6999969482422,164.38999938964844,143.77474975585938,142375100
+2013-09-04,164.42999267578125,166.02999877929688,164.1300048828125,165.75,144.96417236328125,97389400
+2013-09-05,165.85000610351562,166.39999389648438,165.72999572753906,165.9600067138672,145.14785766601562,63090500
+2013-09-06,166.50999450683594,166.97999572753906,164.47999572753906,166.0399932861328,145.21783447265625,159756500
+2013-09-09,166.4499969482422,167.72999572753906,166.4499969482422,167.6300048828125,146.60842895507812,87559300
+2013-09-10,168.63999938964844,168.89999389648438,168.25999450683594,168.8699951171875,147.69290161132812,105847200
+2013-09-11,168.63999938964844,169.39999389648438,168.35000610351562,169.39999389648438,148.15643310546875,94545900
+2013-09-12,169.33999633789062,169.55999755859375,168.72000122070312,168.9499969482422,147.76290893554688,83209000
+2013-09-13,169.1300048828125,169.4600067138672,168.74000549316406,169.3300018310547,148.09521484375,72727800
+2013-09-16,171.16000366210938,171.24000549316406,170.0399932861328,170.30999755859375,148.9523162841797,106299200
+2013-09-17,170.4600067138672,171.11000061035156,170.4600067138672,171.07000732421875,149.6170654296875,82523300
+2013-09-18,171.00999450683594,173.52000427246094,170.5800018310547,173.0500030517578,151.3487091064453,203460600
+2013-09-19,173.52000427246094,173.60000610351562,172.58999633789062,172.75999450683594,151.09506225585938,146616900
+2013-09-20,172.3300018310547,172.3300018310547,170.5800018310547,170.72000122070312,150.03868103027344,132867100
+2013-09-23,170.49000549316406,170.64999389648438,169.38999938964844,169.92999267578125,149.3444061279297,104616500
+2013-09-24,169.89999389648438,170.52999877929688,169.2100067138672,169.52999877929688,148.99285888671875,106333100
+2013-09-25,169.63999938964844,169.97999572753906,168.88999938964844,169.0399932861328,148.5622100830078,117306500
+2013-09-26,169.32000732421875,170.1699981689453,169.0500030517578,169.69000244140625,149.13348388671875,77146900
+2013-09-27,168.83999633789062,169.13999938964844,168.47000122070312,168.91000366210938,148.4479522705078,99141800
+2013-09-30,167.47999572753906,168.5399932861328,167.14999389648438,168.00999450683594,147.656982421875,143937000
+2013-10-01,168.13999938964844,169.5,167.97000122070312,169.33999633789062,148.82589721679688,127160000
+2013-10-02,168.35000610351562,169.33999633789062,167.8300018310547,169.17999267578125,148.68524169921875,113350000
+2013-10-03,168.7899932861328,168.94000244140625,166.83999633789062,167.6199951171875,147.31422424316406,176698000
+2013-10-04,167.75,169.05999755859375,167.52999877929688,168.88999938964844,148.43043518066406,96878000
+2013-10-07,167.4199981689453,168.4499969482422,167.25,167.42999267578125,147.14724731445312,96295000
+2013-10-08,167.39999389648438,167.6199951171875,165.36000061035156,165.47999572753906,145.43350219726562,178015000
+2013-10-09,165.8000030517578,166.1999969482422,164.52999877929688,165.60000610351562,145.5389862060547,168973000
+2013-10-10,167.2899932861328,169.25999450683594,167.22999572753906,169.1699981689453,148.67648315429688,195955000
+2013-10-11,168.91000366210938,170.32000732421875,168.77000427246094,170.25999450683594,149.63442993164062,105040000
+2013-10-14,169.2100067138672,171.0800018310547,169.0800018310547,170.94000244140625,150.2320556640625,112106000
+2013-10-15,170.50999450683594,171.14999389648438,169.47000122070312,169.6999969482422,149.14230346679688,155485000
+2013-10-16,170.72000122070312,172.16000366210938,170.63999938964844,172.07000732421875,151.2251739501953,161676000
+2013-10-17,171.3699951171875,173.32000732421875,171.33999633789062,173.22000122070312,152.23583984375,129389000
+2013-10-18,173.86000061035156,174.50999450683594,173.50999450683594,174.38999938964844,153.26409912109375,138316000
+2013-10-21,174.4499969482422,174.75,174.00999450683594,174.39999389648438,153.27288818359375,104104000
+2013-10-22,174.91000366210938,175.92999267578125,174.42999267578125,175.41000366210938,154.1605682373047,126663000
+2013-10-23,174.80999755859375,174.88999938964844,173.9600067138672,174.57000732421875,153.4223175048828,105484000
+2013-10-24,174.9199981689453,175.3699951171875,174.50999450683594,175.14999389648438,153.93206787109375,70350000
+2013-10-25,175.50999450683594,176.0,175.1699981689453,175.9499969482422,154.63514709472656,93625000
+2013-10-28,175.88999938964844,176.47000122070312,175.6999969482422,176.22999572753906,154.88119506835938,84979000
+2013-10-29,176.6300048828125,177.24000549316406,176.3800048828125,177.1699981689453,155.70733642578125,87401000
+2013-10-30,177.3800048828125,177.50999450683594,175.66000366210938,176.2899932861328,154.93397521972656,140002000
+2013-10-31,176.14999389648438,176.88999938964844,175.52999877929688,175.7899932861328,154.4944610595703,133795000
+2013-11-01,176.02000427246094,176.61000061035156,175.22000122070312,176.2100067138672,154.86367797851562,142805000
+2013-11-04,176.69000244140625,176.89999389648438,175.97999572753906,176.8300018310547,155.40853881835938,85677000
+2013-11-05,176.13999938964844,176.75,175.57000732421875,176.27000427246094,154.91635131835938,85825000
+2013-11-06,177.02999877929688,177.5,176.5399932861328,177.1699981689453,155.70733642578125,87348000
+2013-11-07,177.5,177.63999938964844,174.75999450683594,174.92999267578125,153.73866271972656,157000000
+2013-11-08,174.8699951171875,177.30999755859375,174.85000610351562,177.2899932861328,155.81280517578125,136713000
+2013-11-11,177.1199951171875,177.52999877929688,176.91000366210938,177.32000732421875,155.8391876220703,62614000
+2013-11-12,176.94000244140625,177.36000061035156,176.3699951171875,176.9600067138672,155.52279663085938,83990000
+2013-11-13,176.08999633789062,178.42999267578125,176.08999633789062,178.3800048828125,156.77076721191406,103844000
+2013-11-14,178.5399932861328,179.4199981689453,178.25,179.27000427246094,157.55299377441406,103435000
+2013-11-15,179.55999755859375,180.1199951171875,179.3300018310547,180.0500030517578,158.23849487304688,102818000
+2013-11-18,180.35000610351562,180.5,179.02000427246094,179.4199981689453,157.68478393554688,104796000
+2013-11-19,179.3300018310547,179.8699951171875,178.72000122070312,179.02999877929688,157.34201049804688,93891000
+2013-11-20,179.38999938964844,179.92999267578125,177.97999572753906,178.47000122070312,156.849853515625,124909000
+2013-11-21,178.97000122070312,180.0500030517578,178.86000061035156,179.91000366210938,158.1154327392578,92841000
+2013-11-22,179.97999572753906,180.8300018310547,179.77000427246094,180.80999755859375,158.90638732910156,81296000
+2013-11-25,181.1300048828125,181.1699981689453,180.3699951171875,180.6300048828125,158.74818420410156,79486000
+2013-11-26,180.72000122070312,181.22000122070312,180.41000366210938,180.67999267578125,158.79212951660156,86994000
+2013-11-27,180.8699951171875,181.24000549316406,180.64999389648438,181.1199951171875,159.17880249023438,58800000
+2013-11-29,181.32000732421875,181.75,180.8000030517578,181.0,159.07334899902344,55870900
+2013-12-02,181.08999633789062,181.42999267578125,180.25,180.52999877929688,158.66029357910156,99726000
+2013-12-03,179.94000244140625,180.38999938964844,179.1699981689453,179.75,157.9747772216797,116563000
+2013-12-04,179.10000610351562,180.47999572753906,178.35000610351562,179.72999572753906,157.95721435546875,123033000
+2013-12-05,179.41000366210938,179.74000549316406,178.77000427246094,178.94000244140625,157.262939453125,106934000
+2013-12-06,180.6699981689453,181.11000061035156,180.14999389648438,180.94000244140625,159.02064514160156,127728000
+2013-12-09,181.47000122070312,181.6699981689453,181.16000366210938,181.39999389648438,159.4249267578125,70124000
+2013-12-10,180.97999572753906,181.36000061035156,180.63999938964844,180.75,158.8536834716797,80976000
+2013-12-11,180.82000732421875,180.85000610351562,178.5,178.72000122070312,157.069580078125,130591000
+2013-12-12,178.63999938964844,178.86000061035156,177.75999450683594,178.1300048828125,156.551025390625,115565000
+2013-12-13,178.5,178.66000366210938,177.77000427246094,178.11000061035156,156.5334930419922,107808000
+2013-12-16,178.9499969482422,179.80999755859375,178.89999389648438,179.22000122070312,157.5089569091797,96195000
+2013-12-17,179.3800048828125,179.41000366210938,178.25,178.64999389648438,157.00807189941406,89886000
+2013-12-18,178.9199981689453,181.72999572753906,177.32000732421875,181.6999969482422,159.68856811523438,234906000
+2013-12-19,181.17999267578125,181.6999969482422,180.7100067138672,181.49000549316406,159.50399780273438,136531200
+2013-12-20,180.69000244140625,181.99000549316406,180.57000732421875,181.55999755859375,160.4318084716797,197087000
+2013-12-23,182.4499969482422,182.63999938964844,182.07000732421875,182.52999877929688,161.28892517089844,85598000
+2013-12-24,182.5399932861328,183.00999450683594,182.52999877929688,182.92999267578125,161.64239501953125,45368800
+2013-12-26,183.33999633789062,183.9600067138672,183.32000732421875,183.86000061035156,162.46417236328125,63365000
+2013-12-27,184.10000610351562,184.17999267578125,183.66000366210938,183.85000610351562,162.45533752441406,61814000
+2013-12-30,183.8699951171875,184.02000427246094,183.5800018310547,183.82000732421875,162.42884826660156,56857000
+2013-12-31,184.07000732421875,184.69000244140625,183.92999267578125,184.69000244140625,163.19760131835938,86119900
+2014-01-02,183.97999572753906,184.07000732421875,182.47999572753906,182.9199981689453,161.63357543945312,119636900
+2014-01-03,183.22999572753906,183.60000610351562,182.6300048828125,182.88999938964844,161.60704040527344,81390600
+2014-01-06,183.49000549316406,183.55999755859375,182.0800018310547,182.36000061035156,161.13870239257812,108028200
+2014-01-07,183.08999633789062,183.7899932861328,182.9499969482422,183.47999572753906,162.12838745117188,86144200
+2014-01-08,183.4499969482422,183.8300018310547,182.88999938964844,183.52000427246094,162.16378784179688,96582300
+2014-01-09,184.11000061035156,184.1300048828125,182.8000030517578,183.63999938964844,162.269775390625,90683400
+2014-01-10,183.9499969482422,184.22000122070312,183.00999450683594,184.13999938964844,162.71157836914062,102026400
+2014-01-13,183.6699981689453,184.17999267578125,181.33999633789062,181.69000244140625,160.54669189453125,149892000
+2014-01-14,182.2899932861328,183.77000427246094,181.9499969482422,183.6699981689453,162.29629516601562,105016100
+2014-01-15,184.10000610351562,184.94000244140625,183.7100067138672,184.66000366210938,163.1710662841797,98525800
+2014-01-16,184.27999877929688,184.66000366210938,183.8300018310547,184.4199981689453,162.958984375,72290600
+2014-01-17,184.10000610351562,184.4499969482422,183.32000732421875,183.63999938964844,162.269775390625,107848700
+2014-01-21,184.6999969482422,184.77000427246094,183.0500030517578,184.17999267578125,162.7469482421875,88621200
+2014-01-22,184.49000549316406,184.57000732421875,183.91000366210938,184.3000030517578,162.8529815673828,61270900
+2014-01-23,183.3699951171875,183.39999389648438,181.82000732421875,182.7899932861328,161.5187225341797,132496900
+2014-01-24,181.60000610351562,181.66000366210938,178.8300018310547,178.88999938964844,158.07257080078125,208677100
+2014-01-27,179.05999755859375,179.52000427246094,177.1199951171875,178.00999450683594,157.294921875,180843100
+2014-01-28,178.13999938964844,179.3000030517578,178.1199951171875,179.07000732421875,158.23158264160156,110463200
+2014-01-29,177.5800018310547,178.5500030517578,176.8800048828125,177.35000610351562,156.7117462158203,216597300
+2014-01-30,178.8300018310547,179.80999755859375,178.25999450683594,179.22999572753906,158.3730010986328,118938100
+2014-01-31,177.00999450683594,179.2899932861328,176.9199981689453,178.17999267578125,157.44512939453125,194677900
+2014-02-03,177.97000122070312,178.3699951171875,173.8300018310547,174.1699981689453,153.9018096923828,254837100
+2014-02-04,174.9499969482422,175.83999633789062,174.11000061035156,175.38999938964844,154.9797821044922,165012400
+2014-02-05,174.77999877929688,175.55999755859375,173.7100067138672,175.1699981689453,154.78543090820312,164230500
+2014-02-06,175.5800018310547,177.47999572753906,175.22000122070312,177.47999572753906,156.82659912109375,132877600
+2014-02-07,178.30999755859375,179.8699951171875,177.72999572753906,179.67999267578125,158.77061462402344,170787200
+2014-02-10,179.6999969482422,180.07000732421875,179.2100067138672,180.00999450683594,159.0621795654297,92218800
+2014-02-11,180.16000366210938,182.44000244140625,180.0399932861328,181.97999572753906,160.80296325683594,117814100
+2014-02-12,182.25,182.8300018310547,181.7100067138672,182.07000732421875,160.8824920654297,94717700
+2014-02-13,180.83999633789062,183.1999969482422,180.8300018310547,183.00999450683594,161.7130584716797,100542200
+2014-02-14,182.83999633789062,184.36000061035156,182.6699981689453,184.02000427246094,162.60557556152344,96498400
+2014-02-18,184.17999267578125,184.49000549316406,183.64999389648438,184.24000549316406,162.79995727539062,80460900
+2014-02-19,183.75999450683594,184.9499969482422,182.8699951171875,183.02000427246094,161.72195434570312,126524300
+2014-02-20,183.27000427246094,184.52000427246094,182.60000610351562,184.10000610351562,162.67623901367188,104998100
+2014-02-21,184.4499969482422,184.88999938964844,183.8000030517578,183.88999938964844,162.49069213867188,118116400
+2014-02-24,184.27999877929688,186.14999389648438,184.1999969482422,184.91000366210938,163.3920135498047,114063900
+2014-02-25,185.05999755859375,185.58999633789062,184.22999572753906,184.83999633789062,163.33013916015625,117085000
+2014-02-26,185.11000061035156,185.60000610351562,184.3300018310547,184.85000610351562,163.3389892578125,98677200
+2014-02-27,184.5800018310547,185.8699951171875,184.3699951171875,185.82000732421875,164.1960906982422,93880800
+2014-02-28,185.7899932861328,187.14999389648438,185.0500030517578,186.2899932861328,164.6113739013672,150842000
+2014-03-03,184.64999389648438,185.4499969482422,183.75,184.97999572753906,163.4537811279297,167748500
+2014-03-04,186.7899932861328,187.97999572753906,186.75,187.5800018310547,165.75131225585938,167545900
+2014-03-05,187.74000549316406,188.07000732421875,187.4499969482422,187.75,165.9014892578125,88376900
+2014-03-06,188.2100067138672,188.61000061035156,187.77999877929688,188.17999267578125,166.28146362304688,82516500
+2014-03-07,188.9600067138672,188.9600067138672,187.42999267578125,188.25999450683594,166.35214233398438,114513500
+2014-03-10,187.97000122070312,188.22999572753906,187.0800018310547,188.16000366210938,166.26377868652344,74939200
+2014-03-11,188.44000244140625,188.7100067138672,186.8000030517578,187.22999572753906,165.44195556640625,99009100
+2014-03-12,186.32000732421875,187.35000610351562,185.89999389648438,187.27999877929688,165.4861602783203,104824400
+2014-03-13,187.83999633789062,187.99000549316406,184.66000366210938,185.17999267578125,163.63055419921875,155014300
+2014-03-14,184.85000610351562,185.8000030517578,184.44000244140625,184.66000366210938,163.1710662841797,153919600
+2014-03-17,185.58999633789062,186.77000427246094,185.50999450683594,186.3300018310547,164.64671325683594,98359500
+2014-03-18,186.7100067138672,187.91000366210938,186.50999450683594,187.66000366210938,165.82196044921875,101804600
+2014-03-19,187.67999267578125,187.94000244140625,185.47000122070312,186.66000366210938,164.9383087158203,176267300
+2014-03-20,186.25,187.88999938964844,185.9199981689453,187.75,165.9014892578125,117241000
+2014-03-21,187.7100067138672,189.02000427246094,186.02999877929688,186.1999969482422,165.258056640625,163128000
+2014-03-24,186.83999633789062,187.07000732421875,184.6199951171875,185.42999267578125,164.57461547851562,121411000
+2014-03-25,186.3699951171875,186.94000244140625,185.27000427246094,186.30999755859375,165.35565185546875,103852000
+2014-03-26,187.0399932861328,187.33999633789062,184.9199981689453,184.97000122070312,164.16636657714844,119843000
+2014-03-27,184.75,185.33999633789062,183.89999389648438,184.5800018310547,163.8202667236328,142383000
+2014-03-28,185.11000061035156,186.4199981689453,185.0,185.49000549316406,164.62789916992188,101642000
+2014-03-31,186.6699981689453,187.3000030517578,185.52000427246094,187.00999450683594,165.9769744873047,99745000
+2014-04-01,187.6199951171875,188.36000061035156,187.0,188.25,167.07745361328125,89193000
+2014-04-02,188.49000549316406,189.1300048828125,188.13999938964844,188.8800048828125,167.63662719726562,78774000
+2014-04-03,189.1699981689453,189.22000122070312,188.0500030517578,188.6300048828125,167.4147186279297,77435000
+2014-04-04,189.66000366210938,189.6999969482422,186.10000610351562,186.39999389648438,165.43553161621094,169381000
+2014-04-07,185.9499969482422,186.25999450683594,183.9600067138672,184.33999633789062,163.6072235107422,140803000
+2014-04-08,184.25999450683594,185.39999389648438,183.58999633789062,185.10000610351562,164.28179931640625,112660000
+2014-04-09,185.60000610351562,187.14999389648438,185.05999755859375,187.08999633789062,166.04794311523438,100254000
+2014-04-10,187.0800018310547,187.1699981689453,182.92999267578125,183.16000366210938,162.5599365234375,172959000
+2014-04-11,182.13999938964844,183.4199981689453,181.30999755859375,181.50999450683594,161.09555053710938,167251000
+2014-04-14,182.92999267578125,183.3699951171875,181.44000244140625,182.94000244140625,162.36465454101562,132382000
+2014-04-15,183.32000732421875,184.3300018310547,181.50999450683594,184.1999969482422,163.48297119140625,157093000
+2014-04-16,185.47000122070312,186.13999938964844,184.64999389648438,186.1300048828125,165.19590759277344,105197000
+2014-04-17,185.8800048828125,186.91000366210938,185.55999755859375,186.38999938964844,165.42665100097656,105255000
+2014-04-21,186.44000244140625,187.10000610351562,186.2100067138672,187.0399932861328,166.00355529785156,68329000
+2014-04-22,187.22999572753906,188.39999389648438,187.1300048828125,187.88999938964844,166.75796508789062,85790000
+2014-04-23,187.82000732421875,187.9199981689453,187.3000030517578,187.4499969482422,166.36741638183594,73869000
+2014-04-24,188.3699951171875,188.38999938964844,186.92999267578125,187.8300018310547,166.70469665527344,88170000
+2014-04-25,187.22000122070312,187.3300018310547,185.8699951171875,186.2899932861328,165.33790588378906,100380000
+2014-04-28,187.0500030517578,187.69000244140625,184.9600067138672,186.8800048828125,165.861572265625,135121000
+2014-04-29,187.47999572753906,188.0399932861328,187.0800018310547,187.75,166.6336669921875,84098000
+2014-04-30,187.44000244140625,188.5,187.17999267578125,188.30999755859375,167.13076782226562,101508000
+2014-05-01,188.22000122070312,188.83999633789062,187.72999572753906,188.3300018310547,167.1484832763672,93019000
+2014-05-02,188.30999755859375,189.13999938964844,187.77999877929688,188.05999755859375,166.9088134765625,98122000
+2014-05-05,187.13999938964844,188.5500030517578,186.6199951171875,188.4199981689453,167.2283477783203,75883000
+2014-05-06,188.0,188.1300048828125,186.74000549316406,186.77999877929688,165.77281188964844,85454000
+2014-05-07,187.41000366210938,187.97000122070312,186.00999450683594,187.8800048828125,166.7490692138672,106500000
+2014-05-08,187.7100067138672,189.0500030517578,187.0800018310547,187.67999267578125,166.5716094970703,93618000
+2014-05-09,187.7100067138672,188.0399932861328,186.8300018310547,187.9600067138672,166.82005310058594,83679000
+2014-05-12,188.8000030517578,189.8800048828125,188.0,189.7899932861328,168.4442596435547,86940000
+2014-05-13,190.0399932861328,190.4199981689453,189.77000427246094,189.9600067138672,168.59518432617188,66454000
+2014-05-14,189.7899932861328,189.8800048828125,188.7899932861328,189.05999755859375,167.79635620117188,72367000
+2014-05-15,188.67999267578125,188.72000122070312,186.47999572753906,187.39999389648438,166.3230743408203,154956000
+2014-05-16,187.50999450683594,188.1300048828125,186.72000122070312,188.0500030517578,166.8999786376953,97458000
+2014-05-19,187.69000244140625,188.88999938964844,187.52000427246094,188.74000549316406,167.5123748779297,63839000
+2014-05-20,188.64999389648438,188.6699981689453,187.07000732421875,187.5500030517578,166.45620727539062,111644000
+2014-05-21,188.08999633789062,189.22000122070312,188.05999755859375,189.1300048828125,167.85850524902344,89093000
+2014-05-22,189.17999267578125,189.97999572753906,188.86000061035156,189.58999633789062,168.26675415039062,61549000
+2014-05-23,189.75999450683594,190.47999572753906,189.58999633789062,190.35000610351562,168.9412384033203,61092800
+2014-05-27,191.05999755859375,191.5800018310547,190.9499969482422,191.52000427246094,169.9796600341797,72010000
+2014-05-28,191.52000427246094,191.82000732421875,191.05999755859375,191.3800048828125,169.85545349121094,66723000
+2014-05-29,191.82000732421875,192.39999389648438,191.3300018310547,192.3699951171875,170.73406982421875,64377000
+2014-05-30,192.19000244140625,192.8000030517578,192.02999877929688,192.67999267578125,171.00918579101562,76316000
+2014-06-02,192.9499969482422,192.99000549316406,191.97000122070312,192.89999389648438,171.2044677734375,64656000
+2014-06-03,192.42999267578125,192.89999389648438,192.25,192.8000030517578,171.11573791503906,65047000
+2014-06-04,192.47000122070312,193.3000030517578,192.27000427246094,193.19000244140625,171.4618682861328,55529000
+2014-06-05,193.41000366210938,194.64999389648438,192.6999969482422,194.4499969482422,172.5801239013672,92103000
+2014-06-06,194.8699951171875,195.42999267578125,194.77999877929688,195.3800048828125,173.40554809570312,78696000
+2014-06-09,195.35000610351562,196.0500030517578,195.1699981689453,195.5800018310547,173.5830535888672,65119000
+2014-06-10,195.33999633789062,195.63999938964844,194.9199981689453,195.60000610351562,173.600830078125,57129000
+2014-06-11,194.89999389648438,195.1199951171875,194.47999572753906,194.9199981689453,172.997314453125,68772000
+2014-06-12,194.69000244140625,194.8000030517578,193.11000061035156,193.5399932861328,171.77252197265625,106350000
+2014-06-13,193.9199981689453,194.32000732421875,193.3000030517578,194.1300048828125,172.296142578125,82017000
+2014-06-16,193.88999938964844,194.6999969482422,193.66000366210938,194.2899932861328,172.43817138671875,87424000
+2014-06-17,194.02000427246094,194.97000122070312,193.80999755859375,194.8300018310547,172.91744995117188,84834000
+2014-06-18,194.8300018310547,196.3699951171875,194.39999389648438,196.25999450683594,174.1865997314453,105267000
+2014-06-19,196.42999267578125,196.60000610351562,195.8000030517578,196.47999572753906,174.3818359375,85929000
+2014-06-20,196.02999877929688,196.10000610351562,195.6999969482422,195.94000244140625,174.73585510253906,100587000
+2014-06-23,195.99000549316406,196.0500030517578,195.52000427246094,195.8800048828125,174.68240356445312,70611000
+2014-06-24,195.52999877929688,196.5,194.47999572753906,194.6999969482422,173.63006591796875,96237000
+2014-06-25,194.2899932861328,195.77999877929688,194.25,195.5800018310547,174.41482543945312,82782000
+2014-06-26,195.61000061035156,195.6300048828125,194.1300048828125,195.44000244140625,174.28997802734375,84312000
+2014-06-27,194.97999572753906,195.8800048828125,194.88999938964844,195.82000732421875,174.6288604736328,71445100
+2014-06-30,195.6999969482422,196.1699981689453,195.52999877929688,195.72000122070312,174.53970336914062,70201200
+2014-07-01,196.1999969482422,197.6300048828125,196.1300048828125,197.02999877929688,175.7079315185547,90470000
+2014-07-02,197.0500030517578,197.47999572753906,196.9600067138672,197.22999572753906,175.88623046875,52475000
+2014-07-03,197.7899932861328,198.2899932861328,197.63999938964844,198.1999969482422,176.75131225585938,52938800
+2014-07-07,197.82000732421875,197.97999572753906,197.22000122070312,197.50999450683594,176.1359405517578,61696000
+2014-07-08,197.14999389648438,197.22000122070312,195.75999450683594,196.24000549316406,175.00343322753906,108143000
+2014-07-09,196.72999572753906,197.3000030517578,196.30999755859375,197.1199951171875,175.7881622314453,72992000
+2014-07-10,195.22000122070312,196.86000061035156,195.05999755859375,196.33999633789062,175.09255981445312,99040000
+2014-07-11,196.22000122070312,196.75,195.77999877929688,196.61000061035156,175.3333740234375,64243000
+2014-07-14,197.61000061035156,197.86000061035156,197.44000244140625,197.60000610351562,176.2162628173828,58658000
+2014-07-15,197.72000122070312,198.10000610351562,196.36000061035156,197.22999572753906,175.88623046875,111307000
+2014-07-16,198.11000061035156,198.25999450683594,197.4199981689453,197.9600067138672,176.5372772216797,79986400
+2014-07-17,197.35000610351562,198.10000610351562,195.42999267578125,195.7100067138672,174.53076171875,145398000
+2014-07-18,196.35000610351562,197.91000366210938,196.24000549316406,197.7100067138672,176.3143310546875,124330000
+2014-07-21,197.08999633789062,197.5,196.42999267578125,197.33999633789062,175.98434448242188,67592000
+2014-07-22,198.00999450683594,198.55999755859375,197.8699951171875,198.1999969482422,176.75131225585938,67678000
+2014-07-23,198.5,198.85000610351562,198.10000610351562,198.63999938964844,177.14366149902344,65612000
+2014-07-24,198.8300018310547,199.05999755859375,198.4499969482422,198.64999389648438,177.1526336669922,56888000
+2014-07-25,198.08999633789062,198.25999450683594,197.3300018310547,197.72000122070312,176.32321166992188,76837000
+2014-07-28,197.75999450683594,198.08999633789062,196.6199951171875,197.8000030517578,176.3945770263672,69259000
+2014-07-29,198.1699981689453,198.4499969482422,196.9199981689453,196.9499969482422,175.63656616210938,80466000
+2014-07-30,197.64999389648438,197.91000366210938,196.16000366210938,196.97999572753906,175.66334533691406,104222000
+2014-07-31,195.61000061035156,195.77999877929688,192.97000122070312,193.08999633789062,172.19430541992188,183479000
+2014-08-01,192.55999755859375,193.75999450683594,191.57000732421875,192.5,171.66815185546875,189261000
+2014-08-04,192.8699951171875,194.3000030517578,192.0500030517578,193.88999938964844,172.90769958496094,91340000
+2014-08-05,193.10000610351562,193.60000610351562,191.30999755859375,192.00999450683594,171.2311553955078,152690000
+2014-08-06,191.11000061035156,192.88999938964844,191.0800018310547,192.07000732421875,171.28468322753906,94818000
+2014-08-07,192.94000244140625,193.1300048828125,190.5500030517578,191.02999877929688,170.35720825195312,135733000
+2014-08-08,191.4600067138672,193.3699951171875,190.9499969482422,193.24000549316406,172.3280487060547,117014000
+2014-08-11,193.97000122070312,194.66000366210938,193.7100067138672,193.8000030517578,172.8274383544922,74544000
+2014-08-12,193.61000061035156,194.14999389648438,192.94000244140625,193.52999877929688,172.58665466308594,73632000
+2014-08-13,194.2899932861328,195.05999755859375,193.9600067138672,194.83999633789062,173.7549285888672,69047000
+2014-08-14,195.16000366210938,195.75999450683594,194.97999572753906,195.75999450683594,174.57534790039062,57371000
+2014-08-15,196.47000122070312,196.64999389648438,194.30999755859375,195.72000122070312,174.53970336914062,139951000
+2014-08-18,196.8000030517578,197.4499969482422,196.69000244140625,197.36000061035156,176.0022430419922,75424000
+2014-08-19,197.83999633789062,198.5399932861328,197.44000244140625,198.38999938964844,176.92071533203125,59135000
+2014-08-20,198.1199951171875,199.16000366210938,198.0800018310547,198.9199981689453,177.39337158203125,72763000
+2014-08-21,199.08999633789062,199.75999450683594,198.92999267578125,199.5,177.91062927246094,67791000
+2014-08-22,199.33999633789062,199.69000244140625,198.74000549316406,199.19000244140625,177.63417053222656,76107000
+2014-08-25,200.13999938964844,200.58999633789062,199.14999389648438,200.1999969482422,178.53482055664062,63855000
+2014-08-26,200.3300018310547,200.82000732421875,200.27999877929688,200.3300018310547,178.6507568359375,47298000
+2014-08-27,200.42999267578125,200.57000732421875,199.94000244140625,200.25,178.5794219970703,47874000
+2014-08-28,199.58999633789062,200.27000427246094,199.38999938964844,200.13999938964844,178.4813690185547,58330000
+2014-08-29,200.4499969482422,200.72999572753906,199.82000732421875,200.7100067138672,178.98963928222656,65907000
+2014-09-02,200.97000122070312,201.0,199.86000061035156,200.61000061035156,178.90048217773438,72426000
+2014-09-03,201.3800048828125,201.41000366210938,200.22000122070312,200.5,178.8024139404297,57462000
+2014-09-04,200.83999633789062,201.5800018310547,199.66000366210938,200.2100067138672,178.5438232421875,85236000
+2014-09-05,200.1699981689453,201.19000244140625,199.41000366210938,201.11000061035156,179.3463592529297,102177000
+2014-09-08,200.9199981689453,201.2100067138672,200.0,200.58999633789062,178.88265991210938,64146000
+2014-09-09,200.41000366210938,200.5500030517578,198.91000366210938,199.32000732421875,177.75013732910156,88591000
+2014-09-10,199.42999267578125,200.1999969482422,198.77000427246094,200.07000732421875,178.41893005371094,67251000
+2014-09-11,199.27000427246094,200.3300018310547,199.1199951171875,200.3000030517578,178.62403869628906,66774400
+2014-09-12,200.10000610351562,200.1199951171875,198.55999755859375,199.1300048828125,177.58065795898438,117409300
+2014-09-15,199.16000366210938,199.32000732421875,198.3800048828125,198.97999572753906,177.44691467285156,76401000
+2014-09-16,198.61000061035156,200.83999633789062,198.5,200.47999572753906,178.78453063964844,116201000
+2014-09-17,200.77000427246094,201.67999267578125,199.75,200.75,179.0253448486328,151266000
+2014-09-18,201.36000061035156,201.85000610351562,201.10000610351562,201.82000732421875,179.9795684814453,94990000
+2014-09-19,201.52000427246094,201.89999389648438,200.2899932861328,200.6999969482422,179.81735229492188,121649000
+2014-09-22,200.35000610351562,200.3800048828125,198.72999572753906,199.14999389648438,178.4286346435547,125553000
+2014-09-23,198.42999267578125,199.25999450683594,197.9499969482422,198.00999450683594,177.40728759765625,111393000
+2014-09-24,198.0399932861328,199.69000244140625,197.52000427246094,199.55999755859375,178.79598999023438,107276000
+2014-09-25,199.0399932861328,199.0500030517578,196.27000427246094,196.33999633789062,175.9110107421875,150300000
+2014-09-26,196.6999969482422,198.38999938964844,196.4199981689453,197.89999389648438,177.30870056152344,103547000
+2014-09-29,196.1999969482422,197.88999938964844,196.0500030517578,197.5399932861328,176.98617553710938,95112000
+2014-09-30,197.69000244140625,198.3000030517578,196.61000061035156,197.02000427246094,176.52032470703125,131302000
+2014-10-01,196.6999969482422,196.77000427246094,193.91000366210938,194.35000610351562,174.12806701660156,177798000
+2014-10-02,194.17999267578125,195.05999755859375,192.35000610351562,194.3800048828125,174.1549835205078,157285000
+2014-10-03,195.67999267578125,196.94000244140625,195.0800018310547,196.52000427246094,176.07232666015625,121569000
+2014-10-06,197.33999633789062,197.60000610351562,195.5800018310547,196.2899932861328,175.86624145507812,104778000
+2014-10-07,195.27999877929688,195.72000122070312,193.22000122070312,193.25999450683594,173.15151977539062,147913000
+2014-10-08,193.3699951171875,196.9199981689453,192.36000061035156,196.63999938964844,176.1798095703125,186461000
+2014-10-09,196.3300018310547,196.60000610351562,192.5800018310547,192.74000549316406,172.68565368652344,210705000
+2014-10-10,192.69000244140625,193.64999389648438,190.49000549316406,190.5399932861328,170.71453857421875,221909000
+2014-10-13,190.4600067138672,191.14999389648438,187.3000030517578,187.41000366210938,167.91021728515625,230939000
+2014-10-14,188.4199981689453,189.82000732421875,187.0399932861328,187.6999969482422,168.17005920410156,215847000
+2014-10-15,185.16000366210938,187.69000244140625,181.9199981689453,186.42999267578125,167.0321502685547,380715000
+2014-10-16,183.05999755859375,187.5800018310547,182.88999938964844,186.27000427246094,166.88880920410156,270391000
+2014-10-17,188.4199981689453,189.75,187.6199951171875,188.47000122070312,168.8599090576172,214625000
+2014-10-20,188.1300048828125,190.4499969482422,188.07000732421875,190.3000030517578,170.49949645996094,130011000
+2014-10-21,191.67999267578125,194.1999969482422,191.47999572753906,194.07000732421875,173.87725830078125,154949000
+2014-10-22,194.41000366210938,194.91000366210938,192.61000061035156,192.69000244140625,172.6408233642578,151822000
+2014-10-23,194.6199951171875,196.1999969482422,194.25999450683594,194.92999267578125,174.64772033691406,154944000
+2014-10-24,195.25,196.49000549316406,194.49000549316406,196.42999267578125,175.99166870117188,117927000
+2014-10-27,195.72999572753906,196.4499969482422,195.02999877929688,196.16000366210938,175.74977111816406,82954000
+2014-10-28,196.82000732421875,198.4199981689453,196.72999572753906,198.41000366210938,177.76565551757812,106736000
+2014-10-29,198.5500030517578,199.1199951171875,196.8000030517578,198.11000061035156,177.4968719482422,142557000
+2014-10-30,197.5800018310547,199.9499969482422,197.39999389648438,199.3800048828125,178.63473510742188,113330000
+2014-10-31,201.77999877929688,201.82000732421875,200.77000427246094,201.66000366210938,180.67745971679688,146903000
+2014-11-03,201.9199981689453,202.4499969482422,201.30999755859375,201.77000427246094,180.77606201171875,93600000
+2014-11-04,201.22999572753906,201.60000610351562,200.05999755859375,201.07000732421875,180.14886474609375,93343000
+2014-11-05,202.5399932861328,202.58999633789062,201.4499969482422,202.33999633789062,181.2867431640625,91709000
+2014-11-06,202.38999938964844,203.25999450683594,201.63999938964844,203.14999389648438,182.01246643066406,107089000
+2014-11-07,203.1699981689453,203.60000610351562,202.61000061035156,203.33999633789062,182.18270874023438,89540000
+2014-11-10,203.3800048828125,204.0399932861328,203.1300048828125,203.97999572753906,182.75608825683594,66319000
+2014-11-11,204.05999755859375,204.30999755859375,203.64999389648438,204.17999267578125,182.93531799316406,54499400
+2014-11-12,203.35000610351562,204.24000549316406,203.30999755859375,203.9600067138672,182.7382049560547,90120300
+2014-11-13,204.16000366210938,204.8300018310547,203.2100067138672,204.19000244140625,182.94430541992188,85357900
+2014-11-14,204.10000610351562,204.49000549316406,203.72000122070312,204.24000549316406,182.9890594482422,80417500
+2014-11-17,203.85000610351562,204.5800018310547,203.64999389648438,204.3699951171875,183.1055145263672,80441000
+2014-11-18,204.44000244140625,205.9199981689453,204.44000244140625,205.5500030517578,184.16275024414062,76068100
+2014-11-19,205.30999755859375,205.5500030517578,204.3000030517578,205.22000122070312,183.86709594726562,82373000
+2014-11-20,204.25999450683594,205.7100067138672,204.17999267578125,205.5800018310547,184.18960571289062,72840300
+2014-11-21,207.63999938964844,207.83999633789062,205.97999572753906,206.67999267578125,185.17515563964844,142327300
+2014-11-24,207.1699981689453,207.38999938964844,206.91000366210938,207.25999450683594,185.69482421875,65880800
+2014-11-25,207.5399932861328,207.7899932861328,206.8000030517578,207.11000061035156,185.5604705810547,79108300
+2014-11-26,207.2899932861328,207.75999450683594,207.02999877929688,207.63999938964844,186.0352783203125,62167800
+2014-11-28,207.49000549316406,207.8699951171875,206.91000366210938,207.1999969482422,185.6410675048828,57890100
+2014-12-01,206.39999389648438,206.5399932861328,205.3800048828125,205.75999450683594,184.3508758544922,103968400
+2014-12-02,205.80999755859375,207.33999633789062,205.77999877929688,207.08999633789062,185.5425262451172,74507200
+2014-12-03,207.3000030517578,208.14999389648438,207.10000610351562,207.88999938964844,186.25929260253906,68952000
+2014-12-04,207.5399932861328,208.27000427246094,206.6999969482422,207.66000366210938,186.05322265625,91316600
+2014-12-05,207.8699951171875,208.47000122070312,207.5500030517578,208.0,186.3578338623047,91025500
+2014-12-08,207.52000427246094,208.1199951171875,205.92999267578125,206.61000061035156,185.11245727539062,108588200
+2014-12-09,204.3699951171875,206.60000610351562,203.91000366210938,206.47000122070312,184.98703002929688,125180100
+2014-12-10,205.91000366210938,205.97999572753906,202.92999267578125,203.16000366210938,182.0214080810547,159856400
+2014-12-11,203.8800048828125,206.19000244140625,203.7100067138672,204.19000244140625,182.94430541992188,159012800
+2014-12-12,202.63999938964844,203.82000732421875,200.85000610351562,200.88999938964844,179.9876251220703,202330200
+2014-12-15,201.97999572753906,202.52999877929688,198.77999877929688,199.50999450683594,178.75119018554688,189965800
+2014-12-16,198.5800018310547,202.39999389648438,197.86000061035156,197.91000366210938,177.3176727294922,259543800
+2014-12-17,198.44000244140625,202.33999633789062,198.2899932861328,201.7899932861328,180.7939910888672,253910100
+2014-12-18,204.74000549316406,212.97000122070312,203.9199981689453,206.77999877929688,185.2647705078125,257633900
+2014-12-19,206.42999267578125,207.3300018310547,205.61000061035156,206.52000427246094,186.05307006835938,245084600
+2014-12-22,206.75,207.47000122070312,206.4600067138672,207.47000122070312,186.90892028808594,148318900
+2014-12-23,208.1699981689453,208.22999572753906,207.39999389648438,207.75,187.16114807128906,122167900
+2014-12-24,208.02000427246094,208.33999633789062,207.72000122070312,207.77000427246094,187.17916870117188,42963400
+2014-12-26,208.30999755859375,208.85000610351562,208.25,208.44000244140625,187.78277587890625,57326700
+2014-12-29,208.22000122070312,208.97000122070312,208.13999938964844,208.72000122070312,188.03504943847656,79643900
+2014-12-30,208.2100067138672,208.3699951171875,207.50999450683594,207.60000610351562,187.02603149414062,73540800
+2014-12-31,207.99000549316406,208.19000244140625,205.38999938964844,205.5399932861328,185.170166015625,130333800
+2015-01-02,206.3800048828125,206.8800048828125,204.17999267578125,205.42999267578125,185.07107543945312,121465900
+2015-01-05,204.1699981689453,204.3699951171875,201.35000610351562,201.72000122070312,181.72874450683594,169632600
+2015-01-06,202.08999633789062,202.72000122070312,198.86000061035156,199.82000732421875,180.01708984375,209151400
+2015-01-07,201.4199981689453,202.72000122070312,200.8800048828125,202.30999755859375,182.26026916503906,125346700
+2015-01-08,204.00999450683594,206.16000366210938,203.99000549316406,205.89999389648438,185.49449157714844,147217800
+2015-01-09,206.39999389648438,206.4199981689453,203.50999450683594,204.25,184.0080108642578,158567300
+2015-01-12,204.41000366210938,204.60000610351562,201.9199981689453,202.64999389648438,182.56655883789062,144396100
+2015-01-13,204.1199951171875,205.47999572753906,200.50999450683594,202.0800018310547,182.0530548095703,214553300
+2015-01-14,199.64999389648438,201.10000610351562,198.57000732421875,200.86000061035156,180.95396423339844,192991100
+2015-01-15,201.6300048828125,202.00999450683594,198.8800048828125,199.02000427246094,179.29635620117188,176613900
+2015-01-16,198.77000427246094,201.82000732421875,198.5500030517578,201.6300048828125,181.64767456054688,211879600
+2015-01-20,202.39999389648438,202.72000122070312,200.1699981689453,202.05999755859375,182.03506469726562,130991100
+2015-01-21,201.5,203.66000366210938,200.94000244140625,203.0800018310547,182.95401000976562,122942700
+2015-01-22,203.99000549316406,206.25999450683594,202.3300018310547,206.10000610351562,185.67465209960938,174356000
+2015-01-23,205.7899932861328,206.10000610351562,204.80999755859375,204.97000122070312,184.65664672851562,117516800
+2015-01-26,204.7100067138672,205.55999755859375,203.85000610351562,205.4499969482422,185.08909606933594,92009700
+2015-01-27,202.97000122070312,204.1199951171875,201.74000549316406,202.74000549316406,182.64764404296875,134044600
+2015-01-28,204.1699981689453,204.2899932861328,199.91000366210938,200.13999938964844,180.3052978515625,168514300
+2015-01-29,200.3800048828125,202.3000030517578,198.67999267578125,201.99000549316406,181.97198486328125,173585400
+2015-01-30,200.57000732421875,202.1699981689453,199.1300048828125,199.4499969482422,179.6837158203125,197729700
+2015-02-02,200.0500030517578,202.02999877929688,197.86000061035156,201.9199981689453,181.90892028808594,163107000
+2015-02-03,203.0,204.85000610351562,202.5500030517578,204.83999633789062,184.53953552246094,124212900
+2015-02-04,203.9199981689453,205.3800048828125,203.50999450683594,204.05999755859375,183.8368682861328,134306700
+2015-02-05,204.86000061035156,206.3000030517578,204.77000427246094,206.1199951171875,185.6927032470703,97953200
+2015-02-06,206.55999755859375,207.24000549316406,204.9199981689453,205.5500030517578,185.17918395996094,125672000
+2015-02-09,204.77000427246094,205.63999938964844,204.13999938964844,204.6300048828125,184.3503875732422,87219000
+2015-02-10,205.8800048828125,207.1199951171875,204.67999267578125,206.80999755859375,186.3142852783203,96164200
+2015-02-11,206.61000061035156,207.4499969482422,205.8300018310547,206.92999267578125,186.42239379882812,91087800
+2015-02-12,207.88999938964844,208.99000549316406,206.97000122070312,208.9199981689453,188.21517944335938,97545900
+2015-02-13,209.07000732421875,209.83999633789062,208.75999450683594,209.77999877929688,188.98997497558594,93670400
+2015-02-17,209.39999389648438,210.32000732421875,209.10000610351562,210.11000061035156,189.28729248046875,76968200
+2015-02-18,209.66000366210938,210.22000122070312,209.33999633789062,210.1300048828125,189.30528259277344,80652900
+2015-02-19,209.41000366210938,210.4199981689453,209.24000549316406,209.97999572753906,189.17018127441406,91462500
+2015-02-20,209.47999572753906,211.3300018310547,208.72999572753906,211.24000549316406,190.30528259277344,140896400
+2015-02-23,210.94000244140625,211.2100067138672,210.47999572753906,211.2100067138672,190.27825927734375,74411100
+2015-02-24,211.1199951171875,212.0500030517578,210.75999450683594,211.80999755859375,190.8187713623047,72472300
+2015-02-25,211.66000366210938,212.24000549316406,211.22000122070312,211.6300048828125,190.65664672851562,73061700
+2015-02-26,211.52000427246094,211.7100067138672,210.64999389648438,211.3800048828125,190.4314422607422,72697900
+2015-02-27,211.25999450683594,211.5800018310547,210.60000610351562,210.66000366210938,189.7827606201172,108076000
+2015-03-02,210.77999877929688,212.05999755859375,210.72000122070312,211.99000549316406,190.98098754882812,87491400
+2015-03-03,211.47000122070312,212.0500030517578,210.0800018310547,211.1199951171875,190.19715881347656,110325800
+2015-03-04,210.39999389648438,210.49000549316406,209.05999755859375,210.22999572753906,189.39535522460938,114497200
+2015-03-05,210.6199951171875,210.8000030517578,209.85000610351562,210.4600067138672,189.60255432128906,76873000
+2015-03-06,209.4199981689453,209.94000244140625,207.10000610351562,207.5,186.93594360351562,188128000
+2015-03-09,207.74000549316406,208.7899932861328,207.5500030517578,208.36000061035156,187.71067810058594,89818900
+2015-03-10,206.7100067138672,206.80999755859375,204.92999267578125,204.97999572753906,184.66571044921875,157121300
+2015-03-11,205.2899932861328,205.5,204.39999389648438,204.5,184.23324584960938,110145700
+2015-03-12,205.25999450683594,207.17999267578125,205.1999969482422,207.10000610351562,186.57554626464844,93993500
+2015-03-13,206.77000427246094,207.92999267578125,204.5800018310547,205.8300018310547,185.4314422607422,162410900
+2015-03-16,206.7100067138672,208.69000244140625,205.86000061035156,208.5800018310547,187.90887451171875,136099200
+2015-03-17,207.69000244140625,208.4199981689453,206.97999572753906,207.9600067138672,187.35032653808594,94510400
+2015-03-18,207.38999938964844,211.27000427246094,206.6199951171875,210.4600067138672,189.60255432128906,228808500
+2015-03-19,209.9600067138672,210.47000122070312,209.02999877929688,209.5,188.73773193359375,117917300
+2015-03-20,209.7100067138672,211.02000427246094,209.49000549316406,210.41000366210938,190.4036865234375,177715100
+2015-03-23,210.4199981689453,211.11000061035156,210.0,210.0,190.03269958496094,71784500
+2015-03-24,209.85000610351562,210.39999389648438,208.74000549316406,208.82000732421875,188.96487426757812,77805300
+2015-03-25,209.07000732421875,209.35000610351562,205.7100067138672,205.75999450683594,186.19583129882812,159521700
+2015-03-26,204.9600067138672,206.3699951171875,204.1199951171875,205.27000427246094,185.75242614746094,153067200
+2015-03-27,205.1300048828125,205.9499969482422,204.89999389648438,205.74000549316406,186.1776885986328,118939000
+2015-03-30,206.97999572753906,208.61000061035156,206.9600067138672,208.25,188.44903564453125,96180400
+2015-03-31,207.25999450683594,208.10000610351562,206.36000061035156,206.42999267578125,186.8021240234375,126768700
+2015-04-01,206.38999938964844,206.4199981689453,204.50999450683594,205.6999969482422,186.14154052734375,137303600
+2015-04-02,205.6199951171875,206.97999572753906,205.39999389648438,206.44000244140625,186.81118774414062,86900900
+2015-04-06,205.3699951171875,208.4499969482422,205.2100067138672,207.8300018310547,188.06900024414062,114368200
+2015-04-07,207.86000061035156,208.75999450683594,207.24000549316406,207.27999877929688,187.57127380371094,81236300
+2015-04-08,207.5500030517578,208.50999450683594,207.0800018310547,207.97999572753906,188.2047119140625,89351900
+2015-04-09,207.77999877929688,209.17999267578125,207.19000244140625,208.89999389648438,189.03726196289062,85548900
+2015-04-10,209.1999969482422,210.08999633789062,208.9600067138672,210.0399932861328,190.06883239746094,72722900
+2015-04-13,209.8699951171875,210.6300048828125,209.02999877929688,209.08999633789062,189.20921325683594,74436600
+2015-04-14,208.85000610351562,209.7100067138672,208.10000610351562,209.49000549316406,189.5711212158203,75099900
+2015-04-15,210.0500030517578,211.0399932861328,209.9499969482422,210.42999267578125,190.42173767089844,99529300
+2015-04-16,210.02999877929688,210.97999572753906,209.7899932861328,210.3699951171875,190.3674774169922,68934900
+2015-04-17,208.94000244140625,209.22999572753906,207.00999450683594,207.9499969482422,188.17755126953125,191113200
+2015-04-20,209.05999755859375,210.25,208.9600067138672,209.85000610351562,189.89691162109375,92189500
+2015-04-21,210.6699981689453,210.86000061035156,209.24000549316406,209.60000610351562,189.67071533203125,72559800
+2015-04-22,210.00999450683594,210.85000610351562,208.89999389648438,210.6300048828125,190.60276794433594,78264600
+2015-04-23,210.14999389648438,211.94000244140625,210.00999450683594,211.16000366210938,191.08236694335938,102585900
+2015-04-24,211.66000366210938,211.97000122070312,211.11000061035156,211.64999389648438,191.52577209472656,61327400
+2015-04-27,212.3300018310547,212.47999572753906,210.5399932861328,210.77000427246094,190.72943115234375,79358100
+2015-04-28,210.74000549316406,211.5,209.3300018310547,211.44000244140625,191.3357696533203,86863500
+2015-04-29,210.3699951171875,211.2899932861328,209.60000610351562,210.57000732421875,190.54847717285156,125684900
+2015-04-30,209.8800048828125,210.35000610351562,207.6199951171875,208.4600067138672,188.63906860351562,161304900
+2015-05-01,209.39999389648438,210.77000427246094,209.27999877929688,210.72000122070312,190.68418884277344,103399700
+2015-05-04,211.22999572753906,212.02000427246094,211.10000610351562,211.32000732421875,191.22714233398438,70927200
+2015-05-05,211.02999877929688,211.4600067138672,208.72999572753906,208.89999389648438,189.03726196289062,113326200
+2015-05-06,209.55999755859375,209.92999267578125,206.75999450683594,208.0399932861328,188.25901794433594,135060200
+2015-05-07,207.9199981689453,209.3800048828125,207.52000427246094,208.8699951171875,189.01011657714844,88244900
+2015-05-08,210.8800048828125,211.86000061035156,210.77999877929688,211.6199951171875,191.49864196777344,155877300
+2015-05-11,211.57000732421875,211.88999938964844,210.52000427246094,210.61000061035156,190.5846710205078,75708100
+2015-05-12,209.61000061035156,210.6300048828125,208.6199951171875,209.97999572753906,190.0145721435547,119727600
+2015-05-13,210.47000122070312,211.22000122070312,209.74000549316406,210.02000427246094,190.05076599121094,94667900
+2015-05-14,211.24000549316406,212.32000732421875,210.91000366210938,212.2100067138672,192.03253173828125,95934000
+2015-05-15,212.44000244140625,212.61000061035156,211.86000061035156,212.44000244140625,192.24066162109375,76510100
+2015-05-18,212.24000549316406,213.39999389648438,212.16000366210938,213.10000610351562,192.83792114257812,74549700
+2015-05-19,213.24000549316406,213.57000732421875,212.69000244140625,213.02999877929688,192.77456665039062,72114600
+2015-05-20,213.14999389648438,213.77999877929688,212.5,212.8800048828125,192.63882446289062,76857500
+2015-05-21,212.7100067138672,213.75,212.50999450683594,213.5,193.19984436035156,64764600
+2015-05-22,213.0399932861328,213.5399932861328,212.91000366210938,212.99000549316406,192.73838806152344,57433500
+2015-05-26,212.39999389648438,212.91000366210938,210.1999969482422,210.6999969482422,190.6660919189453,124308600
+2015-05-27,211.25,212.97999572753906,210.75999450683594,212.6999969482422,192.47593688964844,93214000
+2015-05-28,212.3300018310547,212.58999633789062,211.6300048828125,212.4600067138672,192.25880432128906,74974600
+2015-05-29,212.3800048828125,212.42999267578125,210.82000732421875,211.13999938964844,191.0642852783203,124919600
+2015-06-01,211.94000244140625,212.33999633789062,210.6199951171875,211.57000732421875,191.4534149169922,93338800
+2015-06-02,211.02000427246094,212.19000244140625,210.27000427246094,211.36000061035156,191.26333618164062,91531000
+2015-06-03,212.0,212.6699981689453,211.3300018310547,211.9199981689453,191.7700958251953,87820900
+2015-06-04,211.07000732421875,211.86000061035156,209.75,210.1300048828125,190.1503143310547,151882800
+2015-06-05,209.9499969482422,210.5800018310547,208.97999572753906,209.77000427246094,189.82452392578125,121704700
+2015-06-08,209.63999938964844,209.82000732421875,208.38999938964844,208.47999572753906,188.65721130371094,89063300
+2015-06-09,208.4499969482422,209.10000610351562,207.69000244140625,208.4499969482422,188.62997436523438,105034700
+2015-06-10,209.3699951171875,211.41000366210938,209.3000030517578,210.9499969482422,190.892333984375,134551300
+2015-06-11,211.47999572753906,212.08999633789062,211.1999969482422,211.6300048828125,191.50767517089844,73876400
+2015-06-12,210.63999938964844,211.47999572753906,209.67999267578125,210.00999450683594,190.04173278808594,135382400
+2015-06-15,208.63999938964844,209.4499969482422,207.7899932861328,209.11000061035156,189.22727966308594,124384200
+2015-06-16,208.92999267578125,210.35000610351562,208.72000122070312,210.25,190.25889587402344,85308200
+2015-06-17,210.58999633789062,211.32000732421875,209.36000061035156,210.58999633789062,190.56655883789062,126708600
+2015-06-18,211.30999755859375,213.33999633789062,210.6300048828125,212.77999877929688,192.54833984375,165867900
+2015-06-19,211.4600067138672,211.5500030517578,210.36000061035156,210.80999755859375,191.6935577392578,130478700
+2015-06-22,211.91000366210938,212.58999633789062,211.63999938964844,211.88999938964844,192.67564392089844,70696000
+2015-06-23,212.13999938964844,212.44000244140625,211.57000732421875,212.0399932861328,192.8120574951172,68476800
+2015-06-24,211.72000122070312,212.1699981689453,210.47000122070312,210.5,191.41168212890625,92307300
+2015-06-25,211.10000610351562,211.25,209.77000427246094,209.86000061035156,190.82972717285156,97107400
+2015-06-26,210.2899932861328,210.5800018310547,209.16000366210938,209.82000732421875,190.79331970214844,104174800
+2015-06-29,208.0500030517578,209.8300018310547,205.3300018310547,205.4199981689453,186.79237365722656,202621300
+2015-06-30,207.25999450683594,207.32000732421875,205.27999877929688,205.85000610351562,187.18336486816406,182925100
+2015-07-01,207.72999572753906,208.02999877929688,206.55999755859375,207.5,188.68370056152344,135979900
+2015-07-02,208.07000732421875,208.27000427246094,206.80999755859375,207.30999755859375,188.5109405517578,104373700
+2015-07-06,205.77000427246094,207.64999389648438,205.52999877929688,206.72000122070312,187.9744873046875,117975400
+2015-07-07,206.9600067138672,208.1699981689453,204.11000061035156,208.02000427246094,189.15660095214844,173820200
+2015-07-08,206.4199981689453,206.75999450683594,204.25,204.52999877929688,185.9830322265625,164020100
+2015-07-09,207.0399932861328,207.35000610351562,204.77000427246094,204.89999389648438,186.3195037841797,144113100
+2015-07-10,207.2899932861328,207.97999572753906,204.9499969482422,207.47999572753906,188.66552734375,129456900
+2015-07-13,208.99000549316406,209.89999389648438,208.94000244140625,209.77000427246094,190.7478790283203,106069400
+2015-07-14,209.72000122070312,211.0500030517578,209.64999389648438,210.67999267578125,191.57537841796875,81709600
+2015-07-15,210.72999572753906,211.27999877929688,210.0399932861328,210.61000061035156,191.51171875,97914100
+2015-07-16,211.8699951171875,212.3000030517578,211.5800018310547,212.3000030517578,193.0484619140625,106683300
+2015-07-17,212.2899932861328,212.5500030517578,211.8000030517578,212.47999572753906,193.212158203125,89030000
+2015-07-20,212.75,213.17999267578125,212.2100067138672,212.58999633789062,193.31214904785156,70446800
+2015-07-21,212.42999267578125,212.74000549316406,211.38999938964844,211.75,192.54833984375,77965000
+2015-07-22,210.92999267578125,211.77000427246094,210.88999938964844,211.3699951171875,192.20277404785156,88667900
+2015-07-23,211.52999877929688,211.64999389648438,209.75,210.17999267578125,191.12069702148438,90509100
+2015-07-24,210.3000030517578,210.3699951171875,207.60000610351562,208.0,189.138427734375,117755000
+2015-07-27,206.94000244140625,207.5500030517578,206.25999450683594,206.7899932861328,188.03807067871094,132361100
+2015-07-28,207.7899932861328,209.5,206.8000030517578,209.3300018310547,190.34779357910156,123544800
+2015-07-29,209.47999572753906,211.0399932861328,209.30999755859375,210.77000427246094,191.6571807861328,105791300
+2015-07-30,210.16000366210938,211.02000427246094,209.4199981689453,210.82000732421875,191.70269775390625,91304400
+2015-07-31,211.4199981689453,211.4499969482422,210.16000366210938,210.5,191.41168212890625,103266900
+2015-08-03,210.4600067138672,210.52999877929688,208.64999389648438,209.7899932861328,190.76605224609375,113965700
+2015-08-04,209.6999969482422,210.25,208.8000030517578,209.3800048828125,190.39329528808594,81820800
+2015-08-05,210.4499969482422,211.30999755859375,209.72999572753906,210.07000732421875,191.0206756591797,85786800
+2015-08-06,210.2899932861328,210.4199981689453,207.64999389648438,208.35000610351562,189.4566650390625,116030800
+2015-08-07,208.16000366210938,208.33999633789062,206.8699951171875,207.9499969482422,189.0928955078125,117858000
+2015-08-10,209.27999877929688,210.6699981689453,209.27999877929688,210.57000732421875,191.475341796875,80270700
+2015-08-11,208.97000122070312,209.47000122070312,207.75999450683594,208.6699981689453,189.74766540527344,126081400
+2015-08-12,207.11000061035156,209.13999938964844,205.36000061035156,208.9199981689453,189.97494506835938,172123700
+2015-08-13,208.72999572753906,209.5500030517578,208.00999450683594,208.66000366210938,189.738525390625,89383300
+2015-08-14,208.42999267578125,209.50999450683594,208.25999450683594,209.4199981689453,190.42962646484375,72786500
+2015-08-17,208.7100067138672,210.58999633789062,208.16000366210938,210.58999633789062,191.49351501464844,79072600
+2015-08-18,210.25999450683594,210.67999267578125,209.6999969482422,209.97999572753906,190.9388427734375,71692700
+2015-08-19,209.08999633789062,210.00999450683594,207.35000610351562,208.32000732421875,189.4293670654297,172946000
+2015-08-20,206.50999450683594,208.2899932861328,203.89999389648438,203.97000122070312,185.47386169433594,194327900
+2015-08-21,201.72999572753906,203.94000244140625,197.52000427246094,197.8300018310547,179.8905792236328,346588500
+2015-08-24,187.49000549316406,197.47999572753906,182.39999389648438,189.5,172.3159637451172,507244300
+2015-08-25,195.42999267578125,195.4499969482422,186.9199981689453,187.27000427246094,170.28823852539062,369833100
+2015-08-26,192.0800018310547,194.7899932861328,188.3699951171875,194.4600067138672,176.8262176513672,339257000
+2015-08-27,197.02000427246094,199.4199981689453,195.2100067138672,199.27000427246094,181.20005798339844,274143900
+2015-08-28,198.5,199.83999633789062,197.9199981689453,199.27999877929688,181.20913696289062,160414400
+2015-08-31,198.11000061035156,199.1300048828125,197.00999450683594,197.6699981689453,179.7451171875,163298800
+2015-09-01,193.1199951171875,194.77000427246094,190.72999572753906,191.77000427246094,174.380126953125,256000400
+2015-09-02,194.6199951171875,195.4600067138672,192.4199981689453,195.41000366210938,177.69007873535156,160269300
+2015-09-03,196.25999450683594,198.0500030517578,194.9600067138672,195.5500030517578,177.81736755371094,152087800
+2015-09-04,192.85000610351562,193.86000061035156,191.61000061035156,192.58999633789062,175.12579345703125,207081000
+2015-09-08,195.94000244140625,197.61000061035156,195.1699981689453,197.42999267578125,179.52688598632812,116025700
+2015-09-09,199.32000732421875,199.47000122070312,194.35000610351562,194.7899932861328,177.12631225585938,149347700
+2015-09-10,194.55999755859375,197.22000122070312,194.25,195.85000610351562,178.09014892578125,158611100
+2015-09-11,195.3800048828125,196.82000732421875,194.52999877929688,196.74000549316406,178.89947509765625,119691200
+2015-09-14,196.9499969482422,197.00999450683594,195.42999267578125,196.00999450683594,178.23565673828125,79452000
+2015-09-15,196.61000061035156,198.99000549316406,195.9600067138672,198.4600067138672,180.46348571777344,113806200
+2015-09-16,198.82000732421875,200.41000366210938,198.41000366210938,200.17999267578125,182.02748107910156,99581600
+2015-09-17,200.02000427246094,202.88999938964844,199.27999877929688,199.72999572753906,181.6182861328125,276046600
+2015-09-18,195.7100067138672,198.67999267578125,194.9600067138672,195.4499969482422,178.65042114257812,223657500
+2015-09-21,196.44000244140625,197.67999267578125,195.2100067138672,196.4600067138672,179.57362365722656,105726200
+2015-09-22,193.8800048828125,194.4600067138672,192.55999755859375,193.91000366210938,177.24278259277344,153890900
+2015-09-23,194.11000061035156,194.6699981689453,192.91000366210938,193.60000610351562,176.9593963623047,92790600
+2015-09-24,192.14999389648438,193.4499969482422,190.55999755859375,192.89999389648438,176.3195343017578,159378800
+2015-09-25,194.63999938964844,195.0,191.80999755859375,192.85000610351562,176.27389526367188,155054800
+2015-09-28,191.77999877929688,191.91000366210938,187.63999938964844,188.00999450683594,171.84988403320312,178515900
+2015-09-29,188.27000427246094,189.74000549316406,186.92999267578125,188.1199951171875,171.95042419433594,159045600
+2015-09-30,190.3699951171875,191.8300018310547,189.44000244140625,191.6300048828125,175.15875244140625,163452000
+2015-10-01,192.0800018310547,192.49000549316406,189.82000732421875,192.1300048828125,175.6157989501953,131079000
+2015-10-02,189.77000427246094,195.02999877929688,189.1199951171875,195.0,178.23910522460938,211003300
+2015-10-05,196.4600067138672,198.74000549316406,196.3300018310547,198.47000122070312,181.4108428955078,126320800
+2015-10-06,198.30999755859375,198.97999572753906,197.0,197.7899932861328,180.78932189941406,110274500
+2015-10-07,198.89999389648438,199.8300018310547,197.47999572753906,199.41000366210938,182.27001953125,124307300
+2015-10-08,198.9499969482422,201.5500030517578,198.58999633789062,201.2100067138672,183.9153289794922,153055200
+2015-10-09,201.3800048828125,201.89999389648438,200.5800018310547,201.3300018310547,184.0249786376953,107069200
+2015-10-12,201.4199981689453,201.75999450683594,200.91000366210938,201.52000427246094,184.1986541748047,56395600
+2015-10-13,200.64999389648438,202.16000366210938,200.0500030517578,200.25,183.03785705566406,88038700
+2015-10-14,200.17999267578125,200.8699951171875,198.94000244140625,199.2899932861328,182.16033935546875,99106200
+2015-10-15,200.0800018310547,202.36000061035156,199.63999938964844,202.35000610351562,184.95730590820312,134142200
+2015-10-16,202.8300018310547,203.2899932861328,201.9199981689453,203.27000427246094,185.79824829101562,114580100
+2015-10-19,202.5,203.3699951171875,202.1300048828125,203.3699951171875,185.88966369628906,76523900
+2015-10-20,202.85000610351562,203.83999633789062,202.5500030517578,203.11000061035156,185.6520233154297,78448500
+2015-10-21,203.61000061035156,203.7899932861328,201.64999389648438,201.85000610351562,184.5002899169922,102038000
+2015-10-22,202.97999572753906,205.50999450683594,201.85000610351562,205.25999450683594,187.61721801757812,174911700
+2015-10-23,207.25,207.9499969482422,206.3000030517578,207.50999450683594,189.6737823486328,144442300
+2015-10-26,207.3000030517578,207.3699951171875,206.55999755859375,207.0,189.20765686035156,69033000
+2015-10-27,206.1999969482422,207.0,205.7899932861328,206.60000610351562,188.84202575683594,77905800
+2015-10-28,207.0,208.97999572753906,206.2100067138672,208.9499969482422,190.9900360107422,135906700
+2015-10-29,208.35000610351562,209.27000427246094,208.2100067138672,208.8300018310547,190.88034057617188,90525500
+2015-10-30,209.05999755859375,209.44000244140625,207.74000549316406,207.92999267578125,190.0576934814453,131076900
+2015-11-02,208.32000732421875,210.6199951171875,208.1699981689453,210.38999938964844,192.30628967285156,86270800
+2015-11-03,209.97000122070312,211.66000366210938,209.6999969482422,211.0,192.8638153076172,95246100
+2015-11-04,211.35000610351562,211.5,209.72000122070312,210.36000061035156,192.27883911132812,96224500
+2015-11-05,210.42999267578125,210.97999572753906,209.08999633789062,210.14999389648438,192.08688354492188,78408700
+2015-11-06,209.74000549316406,210.32000732421875,208.4600067138672,210.0399932861328,191.986328125,110471500
+2015-11-09,209.30999755859375,209.49000549316406,206.9499969482422,208.0800018310547,190.19479370117188,131008700
+2015-11-10,207.50999450683594,208.60000610351562,207.19000244140625,208.55999755859375,190.63356018066406,75874600
+2015-11-11,208.8800048828125,208.94000244140625,207.66000366210938,207.74000549316406,189.88406372070312,67846000
+2015-11-12,206.5,207.05999755859375,204.82000732421875,204.83999633789062,187.2332763671875,121315200
+2015-11-13,204.35000610351562,204.6699981689453,202.44000244140625,202.5399932861328,185.1309814453125,153577100
+2015-11-16,202.32000732421875,205.69000244140625,202.17999267578125,205.6199951171875,187.94625854492188,117645200
+2015-11-17,205.99000549316406,207.0399932861328,204.8800048828125,205.47000122070312,187.80914306640625,121123700
+2015-11-18,206.0399932861328,208.89999389648438,205.99000549316406,208.72999572753906,190.78892517089844,121342500
+2015-11-19,208.58999633789062,209.0500030517578,208.1999969482422,208.5500030517578,190.62442016601562,88220500
+2015-11-20,209.4499969482422,210.1199951171875,208.86000061035156,209.30999755859375,191.31907653808594,94011500
+2015-11-23,209.3800048828125,209.97999572753906,208.52000427246094,209.07000732421875,191.0997314453125,64931200
+2015-11-24,207.8699951171875,209.8300018310547,207.41000366210938,209.35000610351562,191.35562133789062,98874400
+2015-11-25,209.5,209.74000549316406,209.00999450683594,209.32000732421875,191.3282470703125,51980100
+2015-11-27,209.42999267578125,209.8000030517578,208.86000061035156,209.55999755859375,191.54759216308594,37317800
+2015-11-30,209.75,209.88999938964844,208.55999755859375,208.69000244140625,190.75234985351562,112822700
+2015-12-01,209.44000244140625,210.82000732421875,209.11000061035156,210.67999267578125,192.5713348388672,97858400
+2015-12-02,210.6199951171875,211.0,208.22999572753906,208.52999877929688,190.6061248779297,108441300
+2015-12-03,208.8300018310547,209.14999389648438,204.75,205.61000061035156,187.93711853027344,166224200
+2015-12-04,205.61000061035156,209.97000122070312,205.61000061035156,209.6199951171875,191.60243225097656,192913900
+2015-12-07,209.22999572753906,209.72999572753906,207.1999969482422,208.35000610351562,190.4416046142578,102027100
+2015-12-08,206.49000549316406,208.2899932861328,205.77999877929688,206.9499969482422,189.16192626953125,103372400
+2015-12-09,206.19000244140625,208.67999267578125,204.17999267578125,205.33999633789062,187.6903076171875,162401500
+2015-12-10,205.4199981689453,207.42999267578125,205.13999938964844,205.8699951171875,188.1747589111328,116128900
+2015-12-11,203.35000610351562,204.13999938964844,201.50999450683594,201.8800048828125,184.52772521972656,211173300
+2015-12-14,202.07000732421875,203.0500030517578,199.9499969482422,202.89999389648438,185.4600372314453,182385200
+2015-12-15,204.6999969482422,206.11000061035156,202.8699951171875,205.02999877929688,187.40701293945312,154069600
+2015-12-16,206.3699951171875,208.38999938964844,204.8000030517578,208.02999877929688,190.14913940429688,197017000
+2015-12-17,208.39999389648438,208.47999572753906,204.83999633789062,204.86000061035156,187.25157165527344,173092500
+2015-12-18,202.77000427246094,202.92999267578125,199.8300018310547,200.02000427246094,183.91571044921875,251393500
+2015-12-21,201.41000366210938,201.8800048828125,200.08999633789062,201.6699981689453,185.4328155517578,99094300
+2015-12-22,202.72000122070312,203.85000610351562,201.5500030517578,203.5,187.1155242919922,111026200
+2015-12-23,204.69000244140625,206.07000732421875,204.5800018310547,206.02000427246094,189.43260192871094,110987200
+2015-12-24,205.72000122070312,206.3300018310547,205.4199981689453,205.67999267578125,189.11997985839844,48539600
+2015-12-28,204.86000061035156,205.25999450683594,203.94000244140625,205.2100067138672,188.6878204345703,65899900
+2015-12-29,206.50999450683594,207.7899932861328,206.47000122070312,207.39999389648438,190.7014923095703,92640700
+2015-12-30,207.11000061035156,207.2100067138672,205.75999450683594,205.92999267578125,189.34983825683594,63317700
+2015-12-31,205.1300048828125,205.88999938964844,203.8699951171875,203.8699951171875,187.45571899414062,114877900
+2016-01-04,200.49000549316406,201.02999877929688,198.58999633789062,201.02000427246094,184.83517456054688,222353500
+2016-01-05,201.39999389648438,201.89999389648438,200.0500030517578,201.36000061035156,185.1477813720703,110845800
+2016-01-06,198.33999633789062,200.05999755859375,197.60000610351562,198.82000732421875,182.81228637695312,152112600
+2016-01-07,195.3300018310547,197.44000244140625,193.58999633789062,194.0500030517578,178.42633056640625,213436100
+2016-01-08,195.19000244140625,195.85000610351562,191.5800018310547,191.9199981689453,176.4678497314453,209817200
+2016-01-11,193.00999450683594,193.41000366210938,189.82000732421875,192.11000061035156,176.6425323486328,187941300
+2016-01-12,193.82000732421875,194.5500030517578,191.13999938964844,193.66000366210938,178.06776428222656,172330500
+2016-01-13,194.4499969482422,194.86000061035156,188.3800048828125,188.8300018310547,173.62661743164062,221168900
+2016-01-14,189.5500030517578,193.25999450683594,187.66000366210938,191.92999267578125,176.47702026367188,240795600
+2016-01-15,186.77000427246094,188.75999450683594,185.52000427246094,187.80999755859375,172.68875122070312,324846400
+2016-01-19,189.9600067138672,190.11000061035156,186.1999969482422,188.05999755859375,172.91864013671875,195244400
+2016-01-20,185.02999877929688,187.5,181.02000427246094,185.64999389648438,170.70266723632812,286547800
+2016-01-21,186.2100067138672,188.8699951171875,184.63999938964844,186.69000244140625,171.65895080566406,195772900
+2016-01-22,189.77999877929688,190.75999450683594,188.8800048828125,190.52000427246094,175.18055725097656,168319600
+2016-01-25,189.9199981689453,190.14999389648438,187.41000366210938,187.63999938964844,172.53240966796875,130371700
+2016-01-26,188.4199981689453,190.52999877929688,188.02000427246094,190.1999969482422,174.88632202148438,141036800
+2016-01-27,189.5800018310547,191.55999755859375,187.05999755859375,188.1300048828125,172.98297119140625,185681700
+2016-01-28,189.9600067138672,190.1999969482422,187.16000366210938,189.11000061035156,173.8840789794922,143798800
+2016-01-29,190.02000427246094,193.8800048828125,189.8800048828125,193.72000122070312,178.1229248046875,210529300
+2016-02-01,192.52999877929688,194.5800018310547,191.83999633789062,193.64999389648438,178.05856323242188,136061600
+2016-02-02,191.9600067138672,191.97000122070312,189.5399932861328,190.16000366210938,174.84951782226562,182564900
+2016-02-03,191.41000366210938,191.77999877929688,187.10000610351562,191.3000030517578,175.8977813720703,205054900
+2016-02-04,190.7100067138672,192.75,189.9600067138672,191.60000610351562,176.17359924316406,139531800
+2016-02-05,190.99000549316406,191.6699981689453,187.1999969482422,187.9499969482422,172.81748962402344,180788300
+2016-02-08,185.77000427246094,186.1199951171875,182.8000030517578,185.4199981689453,170.49118041992188,191526700
+2016-02-09,183.36000061035156,186.94000244140625,183.1999969482422,185.42999267578125,170.50039672851562,184513100
+2016-02-10,186.41000366210938,188.33999633789062,185.1199951171875,185.27000427246094,170.35325622558594,148214100
+2016-02-11,182.33999633789062,184.10000610351562,181.08999633789062,182.86000061035156,168.13731384277344,219058900
+2016-02-12,184.9600067138672,186.64999389648438,183.9600067138672,186.6300048828125,171.60377502441406,127632400
+2016-02-16,188.77000427246094,189.80999755859375,187.6300048828125,189.77999877929688,174.5001220703125,120250700
+2016-02-17,191.16000366210938,193.32000732421875,191.00999450683594,192.8800048828125,177.3505401611328,136009500
+2016-02-18,193.1999969482422,193.27000427246094,191.72000122070312,192.08999633789062,176.6241455078125,102343000
+2016-02-19,191.1699981689453,192.17999267578125,190.4499969482422,192.0,176.54139709472656,114793000
+2016-02-22,193.8699951171875,194.9499969482422,193.7899932861328,194.77999877929688,179.09759521484375,103640300
+2016-02-23,194.0,194.32000732421875,192.17999267578125,192.32000732421875,176.83566284179688,111455300
+2016-02-24,190.6300048828125,193.52999877929688,189.32000732421875,193.1999969482422,177.64479064941406,150812200
+2016-02-25,193.72999572753906,195.5500030517578,192.8300018310547,195.5399932861328,179.79640197753906,110728300
+2016-02-26,196.57000732421875,196.67999267578125,194.89999389648438,195.08999633789062,179.38259887695312,129833700
+2016-02-29,195.11000061035156,196.22999572753906,193.3300018310547,193.55999755859375,177.97579956054688,125918100
+2016-03-01,195.00999450683594,198.2100067138672,194.4499969482422,198.11000061035156,182.15945434570312,141799700
+2016-03-02,197.74000549316406,199.05999755859375,197.25,199.0,182.9778289794922,102415000
+2016-03-03,198.7899932861328,199.8000030517578,198.11000061035156,199.77999877929688,183.6950225830078,95172200
+2016-03-04,200.00999450683594,201.35000610351562,199.02999877929688,200.42999267578125,184.29269409179688,129293600
+2016-03-07,199.33999633789062,201.07000732421875,199.25,200.58999633789062,184.4398193359375,100219000
+2016-03-08,199.32000732421875,199.9199981689453,198.2100067138672,198.39999389648438,182.4261474609375,123974900
+2016-03-09,199.36000061035156,199.7899932861328,198.42999267578125,199.3800048828125,183.32720947265625,94801200
+2016-03-10,199.9600067138672,201.07000732421875,197.3800048828125,199.5399932861328,183.4743194580078,156838700
+2016-03-11,201.25999450683594,202.80999755859375,199.52000427246094,202.75999450683594,186.43508911132812,137964500
+2016-03-14,202.16000366210938,203.0399932861328,201.77000427246094,202.5,186.19602966308594,73612000
+2016-03-15,201.36000061035156,202.52999877929688,201.0500030517578,202.1699981689453,185.89259338378906,93169100
+2016-03-16,201.60000610351562,203.82000732421875,201.5500030517578,203.33999633789062,186.96835327148438,129303200
+2016-03-17,203.24000549316406,205.22999572753906,202.77000427246094,204.6300048828125,188.15452575683594,134278500
+2016-03-18,204.1699981689453,204.77999877929688,203.8000030517578,204.3800048828125,188.89390563964844,138372400
+2016-03-21,204.07000732421875,204.94000244140625,203.8000030517578,204.6699981689453,189.1619110107422,72926700
+2016-03-22,203.75999450683594,205.22999572753906,203.57000732421875,204.55999755859375,189.0602264404297,97471900
+2016-03-23,204.11000061035156,204.3300018310547,203.00999450683594,203.2100067138672,187.81253051757812,81052500
+2016-03-24,202.0,203.16000366210938,201.74000549316406,203.1199951171875,187.72938537597656,84360900
+2016-03-28,203.61000061035156,203.86000061035156,202.7100067138672,203.24000549316406,187.84027099609375,62408200
+2016-03-29,202.75999450683594,205.25,202.39999389648438,205.1199951171875,189.5778045654297,92922900
+2016-03-30,206.3000030517578,206.8699951171875,205.58999633789062,206.02000427246094,190.4096221923828,86365300
+2016-03-31,205.91000366210938,206.41000366210938,205.3300018310547,205.52000427246094,189.947509765625,94584100
+2016-04-01,204.35000610351562,207.13999938964844,203.97999572753906,206.9199981689453,191.24143981933594,114423500
+2016-04-04,206.8300018310547,207.07000732421875,205.88999938964844,206.25,190.62220764160156,63497000
+2016-04-05,204.6699981689453,206.25999450683594,203.88999938964844,204.19000244140625,188.71827697753906,99662200
+2016-04-06,204.19000244140625,206.49000549316406,203.97999572753906,206.4199981689453,190.77931213378906,91839800
+2016-04-07,205.13999938964844,205.55999755859375,203.08999633789062,203.9499969482422,188.4965057373047,113859000
+2016-04-08,205.33999633789062,205.85000610351562,203.8699951171875,204.5,189.00479125976562,95040600
+2016-04-11,205.25,206.07000732421875,203.91000366210938,204.02000427246094,188.56117248535156,83757500
+2016-04-12,204.22000122070312,206.25,203.6999969482422,205.9199981689453,190.31719970703125,115350600
+2016-04-13,207.0,208.10000610351562,206.83999633789062,208.0,192.23963928222656,96336400
+2016-04-14,208.07000732421875,208.60000610351562,207.60000610351562,208.00999450683594,192.2488555908203,65212900
+2016-04-15,208.00999450683594,208.1699981689453,207.39999389648438,207.77999877929688,192.03623962402344,75761600
+2016-04-18,207.77999877929688,209.27999877929688,207.0,209.24000549316406,193.38565063476562,82531000
+2016-04-19,209.74000549316406,210.1999969482422,208.94000244140625,209.89999389648438,193.9956512451172,88316100
+2016-04-20,209.9499969482422,210.9199981689453,209.38999938964844,210.10000610351562,194.1804962158203,81100300
+2016-04-21,210.1199951171875,210.25,208.64999389648438,208.97000122070312,193.1361083984375,85695000
+2016-04-22,208.5500030517578,209.2899932861328,207.91000366210938,208.97000122070312,193.1361083984375,99251700
+2016-04-25,208.25999450683594,208.66000366210938,207.5399932861328,208.61000061035156,192.80337524414062,66166500
+2016-04-26,209.0399932861328,209.52000427246094,208.36000061035156,208.9199981689453,193.08990478515625,75864200
+2016-04-27,208.47000122070312,209.80999755859375,208.0500030517578,209.35000610351562,193.4873046875,77329400
+2016-04-28,208.4600067138672,209.75999450683594,206.9600067138672,207.4499969482422,191.73123168945312,97216200
+2016-04-29,206.72000122070312,207.1300048828125,205.02999877929688,206.3300018310547,190.69615173339844,142424100
+2016-05-02,206.9199981689453,208.17999267578125,206.41000366210938,207.97000122070312,192.21188354492188,62188000
+2016-05-03,206.52000427246094,206.8000030517578,205.27999877929688,206.16000366210938,190.5390167236328,106422100
+2016-05-04,204.99000549316406,205.85000610351562,204.4199981689453,205.00999450683594,189.47618103027344,92243800
+2016-05-05,205.55999755859375,205.97999572753906,204.47000122070312,204.97000122070312,189.439208984375,67619200
+2016-05-06,204.05999755859375,205.77000427246094,203.8800048828125,205.72000122070312,190.1323699951172,89315000
+2016-05-09,205.57000732421875,206.39999389648438,205.36000061035156,205.88999938964844,190.2895050048828,74374900
+2016-05-10,206.72000122070312,208.47000122070312,206.63999938964844,208.4499969482422,192.65550231933594,77472200
+2016-05-11,207.91000366210938,208.5399932861328,206.5,206.5,190.85324096679688,81727000
+2016-05-12,207.2899932861328,207.49000549316406,205.3699951171875,206.55999755859375,190.90869140625,89586300
+2016-05-13,206.2100067138672,206.86000061035156,204.3800048828125,204.75999450683594,189.24508666992188,96474600
+2016-05-16,204.9600067138672,207.33999633789062,204.88999938964844,206.77999877929688,191.11204528808594,77486800
+2016-05-17,206.4600067138672,206.8000030517578,204.22999572753906,204.85000610351562,189.32830810546875,114924900
+2016-05-18,204.44000244140625,206.3000030517578,203.6300048828125,204.91000366210938,189.38372802734375,120062100
+2016-05-19,204.05999755859375,204.5399932861328,202.77999877929688,204.1999969482422,188.72750854492188,115430500
+2016-05-20,204.9199981689453,206.10000610351562,204.86000061035156,205.49000549316406,189.9197998046875,104990400
+2016-05-23,205.50999450683594,205.83999633789062,204.99000549316406,205.2100067138672,189.66102600097656,58682600
+2016-05-24,206.1699981689453,208.24000549316406,206.13999938964844,207.8699951171875,192.1194610595703,93537800
+2016-05-25,208.6699981689453,209.77000427246094,207.8699951171875,209.27999877929688,193.422607421875,76621400
+2016-05-26,209.44000244140625,209.7100067138672,208.97000122070312,209.33999633789062,193.47805786132812,55280700
+2016-05-27,209.52999877929688,210.25,209.47000122070312,210.24000549316406,194.3098907470703,64211200
+2016-05-31,210.55999755859375,210.69000244140625,209.17999267578125,209.83999633789062,193.9402313232422,109879400
+2016-06-01,209.1199951171875,210.47999572753906,208.88999938964844,210.27000427246094,194.33763122558594,69936200
+2016-06-02,209.8000030517578,210.92999267578125,209.24000549316406,210.91000366210938,194.92913818359375,63044700
+2016-06-03,210.25,210.69000244140625,208.86000061035156,210.27999877929688,194.34683227539062,101757100
+2016-06-06,210.6999969482422,211.77000427246094,210.50999450683594,211.35000610351562,195.33580017089844,64887000
+2016-06-07,211.52999877929688,212.33999633789062,211.5,211.67999267578125,195.6407470703125,60974800
+2016-06-08,211.83999633789062,212.52000427246094,211.69000244140625,212.3699951171875,196.27850341796875,66170900
+2016-06-09,211.50999450683594,212.22000122070312,211.19000244140625,212.0800018310547,196.0104522705078,73786900
+2016-06-10,210.4600067138672,210.86000061035156,209.42999267578125,210.07000732421875,194.15277099609375,113829200
+2016-06-13,209.36000061035156,210.3699951171875,208.35000610351562,208.4499969482422,192.65550231933594,117751200
+2016-06-14,208.0,208.74000549316406,206.9199981689453,208.0399932861328,192.27655029296875,125059300
+2016-06-15,208.0399932861328,209.36000061035156,207.52999877929688,207.75,192.00852966308594,109124500
+2016-06-16,207.75,208.57000732421875,205.58999633789062,208.3699951171875,192.58155822753906,149533100
+2016-06-17,207.1699981689453,207.1999969482422,205.75,206.52000427246094,191.86436462402344,117055700
+2016-06-20,208.82000732421875,209.61000061035156,207.75,207.85000610351562,193.0999298095703,82789600
+2016-06-21,208.3000030517578,208.9199981689453,207.77999877929688,208.44000244140625,193.64813232421875,72461700
+2016-06-22,208.64999389648438,209.5,207.92999267578125,208.10000610351562,193.3322296142578,95560500
+2016-06-23,209.80999755859375,210.8699951171875,209.27000427246094,210.80999755859375,195.8499298095703,102731400
+2016-06-24,203.6300048828125,210.85000610351562,202.72000122070312,203.24000549316406,188.8170928955078,333444400
+2016-06-27,201.58999633789062,201.60000610351562,198.64999389648438,199.60000610351562,185.4354248046875,230775800
+2016-06-28,201.47999572753906,203.22999572753906,201.1199951171875,203.1999969482422,188.77996826171875,159382400
+2016-06-29,204.83999633789062,206.92999267578125,204.72000122070312,206.66000366210938,191.9944305419922,137328600
+2016-06-30,207.2100067138672,209.5399932861328,206.55999755859375,209.47999572753906,194.6143035888672,165021900
+2016-07-01,209.47999572753906,210.49000549316406,209.2899932861328,209.9199981689453,195.02308654785156,106055300
+2016-07-05,208.9499969482422,209.0800018310547,207.7100067138672,208.41000366210938,193.62022399902344,109803700
+2016-07-06,207.8300018310547,209.8000030517578,207.05999755859375,209.66000366210938,194.78150939941406,96021500
+2016-07-07,209.8699951171875,210.64999389648438,208.6300048828125,209.52999877929688,194.6607666015625,85593800
+2016-07-08,211.0500030517578,212.94000244140625,210.77999877929688,212.64999389648438,197.55934143066406,133971000
+2016-07-11,213.19000244140625,214.07000732421875,212.9499969482422,213.39999389648438,198.25613403320312,73633900
+2016-07-12,214.52999877929688,215.3000030517578,213.42999267578125,214.9499969482422,199.6961212158203,101275600
+2016-07-13,215.44000244140625,215.4499969482422,214.35000610351562,214.9199981689453,199.66824340820312,87324100
+2016-07-14,216.39999389648438,216.6699981689453,215.66000366210938,216.1199951171875,200.78311157226562,91230900
+2016-07-15,216.77999877929688,217.00999450683594,215.30999755859375,215.8300018310547,200.51368713378906,107155400
+2016-07-18,215.97000122070312,216.60000610351562,215.6699981689453,216.41000366210938,201.05250549316406,58725900
+2016-07-19,215.9199981689453,216.22999572753906,215.6300048828125,216.19000244140625,200.8480987548828,54345700
+2016-07-20,216.19000244140625,217.3699951171875,216.19000244140625,217.08999633789062,201.6842498779297,58159500
+2016-07-21,216.9600067138672,217.22000122070312,215.75,216.27000427246094,200.92247009277344,67777300
+2016-07-22,216.41000366210938,217.3000030517578,216.10000610351562,217.24000549316406,201.82363891601562,62787500
+2016-07-25,217.0,217.05999755859375,215.97000122070312,216.64999389648438,201.27548217773438,55873100
+2016-07-26,216.52999877929688,217.1699981689453,215.75999450683594,216.75,201.36834716796875,70080500
+2016-07-27,217.19000244140625,217.27000427246094,215.6199951171875,216.52000427246094,201.1547088623047,84083900
+2016-07-28,216.2899932861328,217.11000061035156,215.75,216.77000427246094,201.386962890625,65035700
+2016-07-29,216.4600067138672,217.5399932861328,216.1300048828125,217.1199951171875,201.7121124267578,79519400
+2016-08-01,217.19000244140625,217.64999389648438,216.41000366210938,216.94000244140625,201.544921875,73311400
+2016-08-02,216.64999389648438,216.8300018310547,214.57000732421875,215.5500030517578,200.25350952148438,92295500
+2016-08-03,215.47999572753906,216.25,215.1300048828125,216.17999267578125,200.83883666992188,53993600
+2016-08-04,216.30999755859375,216.77999877929688,214.25,216.41000366210938,201.05250549316406,46585500
+2016-08-05,216.41000366210938,218.22999572753906,216.41000366210938,218.17999267578125,202.6968994140625,71892200
+2016-08-08,218.39999389648438,218.52000427246094,217.74000549316406,218.0500030517578,202.57611083984375,39906500
+2016-08-09,218.1300048828125,218.75999450683594,217.8000030517578,218.17999267578125,202.6968994140625,51251700
+2016-08-10,218.30999755859375,218.39999389648438,217.22999572753906,217.63999938964844,202.1952362060547,57941100
+2016-08-11,218.25999450683594,218.94000244140625,217.9499969482422,218.64999389648438,203.13356018066406,72504300
+2016-08-12,218.2899932861328,218.7100067138672,217.99000549316406,218.4600067138672,202.95703125,61313500
+2016-08-15,218.88999938964844,219.5,218.8800048828125,219.08999633789062,203.54232788085938,49813500
+2016-08-16,218.60000610351562,218.67999267578125,217.9600067138672,217.9600067138672,202.49253845214844,53213600
+2016-08-17,218.0,218.52999877929688,217.02000427246094,218.3699951171875,202.8734130859375,75134300
+2016-08-18,218.33999633789062,218.89999389648438,218.2100067138672,218.86000061035156,203.3286590576172,52989300
+2016-08-19,218.30999755859375,218.75,217.74000549316406,218.5399932861328,203.03134155273438,75443000
+2016-08-22,218.25999450683594,218.8000030517578,217.8300018310547,218.52999877929688,203.02206420898438,61368800
+2016-08-23,219.25,219.60000610351562,218.89999389648438,218.97000122070312,203.43084716796875,53399200
+2016-08-24,218.8000030517578,218.91000366210938,217.36000061035156,217.85000610351562,202.39035034179688,71728900
+2016-08-25,217.39999389648438,218.19000244140625,217.22000122070312,217.6999969482422,202.25096130371094,69224800
+2016-08-26,217.9199981689453,219.1199951171875,216.25,217.2899932861328,201.8700714111328,122506300
+2016-08-29,217.44000244140625,218.6699981689453,217.39999389648438,218.36000061035156,202.86410522460938,70502200
+2016-08-30,218.25999450683594,218.58999633789062,217.35000610351562,218.0,202.52967834472656,58114500
+2016-08-31,217.61000061035156,217.75,216.47000122070312,217.3800048828125,201.9536895751953,85269500
+2016-09-01,217.3699951171875,217.72999572753906,216.02999877929688,217.38999938964844,201.96298217773438,97844200
+2016-09-02,218.38999938964844,218.8699951171875,217.6999969482422,218.3699951171875,202.8734130859375,79293900
+2016-09-06,218.6999969482422,219.1199951171875,217.86000061035156,219.02999877929688,203.48658752441406,56702100
+2016-09-07,218.83999633789062,219.22000122070312,218.3000030517578,219.00999450683594,203.46800231933594,76554900
+2016-09-08,218.6199951171875,218.94000244140625,218.14999389648438,218.50999450683594,203.0034942626953,74102900
+2016-09-09,216.97000122070312,217.02999877929688,213.25,213.27999877929688,198.14463806152344,221589100
+2016-09-12,212.38999938964844,216.80999755859375,212.30999755859375,216.33999633789062,200.98748779296875,168110900
+2016-09-13,214.83999633789062,215.14999389648438,212.5,213.22999572753906,198.09815979003906,182828800
+2016-09-14,213.2899932861328,214.6999969482422,212.5,213.14999389648438,198.02383422851562,134185500
+2016-09-15,212.9600067138672,215.72999572753906,212.75,215.27999877929688,200.00271606445312,134427900
+2016-09-16,213.47999572753906,213.69000244140625,212.57000732421875,213.3699951171875,199.2295684814453,155236400
+2016-09-19,214.1300048828125,214.8800048828125,213.02999877929688,213.41000366210938,199.2668914794922,80250500
+2016-09-20,214.41000366210938,214.58999633789062,213.3800048828125,213.4199981689453,199.27626037597656,69665300
+2016-09-21,214.24000549316406,216.02999877929688,213.44000244140625,215.82000732421875,201.5172119140625,110284400
+2016-09-22,217.0,217.52999877929688,216.7100067138672,217.17999267578125,202.7870635986328,76678700
+2016-09-23,216.72000122070312,216.8800048828125,215.8800048828125,215.99000549316406,201.67593383789062,73630900
+2016-09-26,215.02000427246094,215.22999572753906,214.00999450683594,214.24000549316406,200.04193115234375,89827300
+2016-09-27,214.0500030517578,215.67999267578125,213.6199951171875,215.57000732421875,201.28379821777344,78494800
+2016-09-28,215.8300018310547,216.82000732421875,214.7100067138672,216.63999938964844,202.28286743164062,87411000
+2016-09-29,216.39999389648438,216.8699951171875,214.0399932861328,214.67999267578125,200.45278930664062,128070600
+2016-09-30,215.64999389648438,217.1199951171875,215.36000061035156,216.3000030517578,201.96539306640625,117202900
+2016-10-03,215.82000732421875,216.0399932861328,215.0399932861328,215.77999877929688,201.47982788085938,83512100
+2016-10-04,215.91000366210938,216.1699981689453,213.99000549316406,214.67999267578125,200.45278930664062,119948100
+2016-10-05,215.41000366210938,216.1300048828125,215.3300018310547,215.6300048828125,201.33981323242188,72816000
+2016-10-06,215.3699951171875,216.0399932861328,214.74000549316406,215.77999877929688,201.47982788085938,62927400
+2016-10-07,216.10000610351562,216.3000030517578,214.19000244140625,215.0399932861328,200.78890991210938,89788300
+2016-10-10,216.16000366210938,216.6999969482422,215.99000549316406,216.16000366210938,201.83470153808594,51855000
+2016-10-11,215.66000366210938,215.74000549316406,212.5800018310547,213.42999267578125,199.28558349609375,130367400
+2016-10-12,213.58999633789062,214.32000732421875,213.00999450683594,213.7100067138672,199.5470428466797,73866100
+2016-10-13,212.16000366210938,213.58999633789062,211.2100067138672,213.00999450683594,198.8934326171875,101357000
+2016-10-14,214.14999389648438,214.69000244140625,213.02999877929688,213.1199951171875,198.9961700439453,93346200
+2016-10-17,213.08999633789062,213.38999938964844,212.1699981689453,212.3800048828125,198.30517578125,58275700
+2016-10-18,214.24000549316406,214.30999755859375,213.27000427246094,213.7100067138672,199.5470428466797,76869700
+2016-10-19,214.02000427246094,214.63999938964844,213.60000610351562,214.27999877929688,200.07928466796875,66519200
+2016-10-20,213.8699951171875,214.52999877929688,213.11000061035156,213.8800048828125,199.7057647705078,73639800
+2016-10-21,213.8800048828125,214.0800018310547,212.75999450683594,213.97999572753906,199.7991485595703,89089100
+2016-10-24,215.0,215.32000732421875,214.47999572753906,214.88999938964844,200.64881896972656,60146600
+2016-10-25,214.67999267578125,214.97999572753906,213.97999572753906,214.1699981689453,199.9765625,66542300
+2016-10-26,213.2100067138672,214.4199981689453,212.92999267578125,213.74000549316406,199.57505798339844,75705500
+2016-10-27,214.5800018310547,214.6199951171875,213.0800018310547,213.1699981689453,199.04286193847656,77220200
+2016-10-28,213.13999938964844,213.92999267578125,211.7100067138672,212.5399932861328,198.45455932617188,140623200
+2016-10-31,212.92999267578125,213.19000244140625,212.36000061035156,212.5500030517578,198.4639129638672,61272500
+2016-11-01,212.92999267578125,212.99000549316406,209.60000610351562,211.00999450683594,197.02597045898438,122781800
+2016-11-02,210.64999389648438,211.10000610351562,209.22999572753906,209.74000549316406,195.84014892578125,103330800
+2016-11-03,209.99000549316406,210.24000549316406,208.4600067138672,208.77999877929688,194.94374084472656,88939300
+2016-11-04,208.91000366210938,209.88999938964844,208.3800048828125,208.5500030517578,194.72903442382812,109122100
+2016-11-07,208.5500030517578,213.19000244140625,208.5500030517578,213.14999389648438,199.0241241455078,109794900
+2016-11-08,212.69000244140625,214.77000427246094,212.3800048828125,214.11000061035156,199.92051696777344,106772100
+2016-11-09,212.3699951171875,217.10000610351562,212.33999633789062,216.3800048828125,202.0401153564453,258429000
+2016-11-10,217.3000030517578,218.30999755859375,215.22000122070312,216.9199981689453,202.54429626464844,172113300
+2016-11-11,216.0800018310547,216.6999969482422,215.32000732421875,216.4199981689453,202.07745361328125,100552700
+2016-11-14,217.02999877929688,217.27000427246094,215.72000122070312,216.58999633789062,202.23617553710938,94580000
+2016-11-15,217.0399932861328,218.27999877929688,216.8000030517578,218.27999877929688,203.81417846679688,91652600
+2016-11-16,217.55999755859375,218.13999938964844,217.4199981689453,217.8699951171875,203.43136596679688,65617700
+2016-11-17,218.0500030517578,219.05999755859375,217.9199981689453,218.99000549316406,204.47714233398438,69797200
+2016-11-18,219.07000732421875,219.27000427246094,218.2899932861328,218.5,204.0196075439453,86265800
+2016-11-21,219.1699981689453,220.17999267578125,219.0,220.14999389648438,205.56024169921875,72402600
+2016-11-22,220.50999450683594,220.7899932861328,219.72999572753906,220.5800018310547,205.96176147460938,67429000
+2016-11-23,219.97999572753906,220.75999450683594,219.75,220.6999969482422,206.0738067626953,56620200
+2016-11-25,221.10000610351562,221.55999755859375,221.00999450683594,221.52000427246094,206.83946228027344,37872300
+2016-11-28,221.16000366210938,221.47999572753906,220.36000061035156,220.47999572753906,205.8683624267578,76572500
+2016-11-29,220.52000427246094,221.44000244140625,220.1699981689453,220.91000366210938,206.2698516845703,69886700
+2016-11-30,221.6300048828125,221.82000732421875,220.30999755859375,220.3800048828125,205.7750244140625,113291800
+2016-12-01,220.72999572753906,220.72999572753906,219.14999389648438,219.57000732421875,205.0186767578125,79040500
+2016-12-02,219.6699981689453,220.25,219.25999450683594,219.67999267578125,205.1213836669922,74840300
+2016-12-05,220.64999389648438,221.39999389648438,220.4199981689453,221.0,206.3539276123047,67837800
+2016-12-06,221.22000122070312,221.74000549316406,220.66000366210938,221.6999969482422,207.00753784179688,59877400
+2016-12-07,221.52000427246094,224.6699981689453,221.3800048828125,224.60000610351562,209.71534729003906,110738100
+2016-12-08,224.57000732421875,225.6999969482422,224.25999450683594,225.14999389648438,210.2288818359375,99714400
+2016-12-09,225.41000366210938,226.52999877929688,225.3699951171875,226.50999450683594,211.49876403808594,88005800
+2016-12-12,226.39999389648438,226.9600067138672,225.75999450683594,226.25,211.25599670410156,102016100
+2016-12-13,227.02000427246094,228.33999633789062,227.0,227.75999450683594,212.6659393310547,110477500
+2016-12-14,227.41000366210938,228.22999572753906,225.3699951171875,225.8800048828125,210.9105224609375,142501800
+2016-12-15,226.16000366210938,227.80999755859375,225.88999938964844,226.80999755859375,211.7788848876953,124972600
+2016-12-16,226.00999450683594,226.0800018310547,224.6699981689453,225.0399932861328,211.3646697998047,156420200
+2016-12-19,225.25,226.02000427246094,225.0800018310547,225.52999877929688,211.82489013671875,90341100
+2016-12-20,226.14999389648438,226.57000732421875,225.8800048828125,226.39999389648438,212.6420440673828,89838800
+2016-12-21,226.25,226.4499969482422,225.77000427246094,225.77000427246094,212.05032348632812,67909000
+2016-12-22,225.60000610351562,225.74000549316406,224.9199981689453,225.3800048828125,211.68399047851562,56219100
+2016-12-23,225.42999267578125,225.72000122070312,225.2100067138672,225.7100067138672,211.9939727783203,36697800
+2016-12-27,226.02000427246094,226.72999572753906,226.0,226.27000427246094,212.51995849609375,42672500
+2016-12-28,226.57000732421875,226.58999633789062,224.27000427246094,224.39999389648438,210.76356506347656,64095000
+2016-12-29,224.47999572753906,224.88999938964844,223.83999633789062,224.35000610351562,210.7165985107422,48696100
+2016-12-30,224.72999572753906,224.8300018310547,222.72999572753906,223.52999877929688,209.94644165039062,108998300
+2017-01-03,225.0399932861328,225.8300018310547,223.8800048828125,225.24000549316406,211.55255126953125,91366500
+2017-01-04,225.6199951171875,226.75,225.61000061035156,226.5800018310547,212.8111114501953,78744400
+2017-01-05,226.27000427246094,226.5800018310547,225.47999572753906,226.39999389648438,212.6420440673828,78379000
+2017-01-06,226.52999877929688,227.75,225.89999389648438,227.2100067138672,213.40281677246094,71559900
+2017-01-09,226.91000366210938,227.07000732421875,226.4199981689453,226.4600067138672,212.6984405517578,46939700
+2017-01-10,226.47999572753906,227.4499969482422,226.00999450683594,226.4600067138672,212.6984405517578,63771900
+2017-01-11,226.36000061035156,227.10000610351562,225.58999633789062,227.10000610351562,213.29949951171875,74650000
+2017-01-12,226.5,226.75,224.9600067138672,226.52999877929688,212.76414489746094,72113200
+2017-01-13,226.72999572753906,227.39999389648438,226.69000244140625,227.0500030517578,213.2525177001953,62717900
+2017-01-17,226.30999755859375,226.77999877929688,225.8000030517578,226.25,212.5011444091797,61240800
+2017-01-18,226.5399932861328,226.8000030517578,225.89999389648438,226.75,212.9707794189453,54793300
+2017-01-19,226.83999633789062,227.0,225.41000366210938,225.91000366210938,212.18182373046875,66608800
+2017-01-20,226.6999969482422,227.30999755859375,225.97000122070312,226.74000549316406,212.96136474609375,129168600
+2017-01-23,226.74000549316406,226.80999755859375,225.27000427246094,226.14999389648438,212.4071807861328,75061600
+2017-01-24,226.39999389648438,228.0800018310547,226.27000427246094,227.60000610351562,213.7691192626953,95555300
+2017-01-25,228.6999969482422,229.57000732421875,228.50999450683594,229.57000732421875,215.61940002441406,84437700
+2017-01-26,229.39999389648438,229.7100067138672,229.00999450683594,229.3300018310547,215.39401245117188,59970700
+2017-01-27,229.4199981689453,229.58999633789062,228.75999450683594,228.97000122070312,215.05587768554688,59711100
+2017-01-30,228.1699981689453,228.1999969482422,226.41000366210938,227.5500030517578,213.72215270996094,79737300
+2017-01-31,226.97999572753906,227.60000610351562,226.32000732421875,227.52999877929688,213.70339965820312,75880800
+2017-02-01,227.52999877929688,228.58999633789062,226.94000244140625,227.6199951171875,213.78790283203125,79117700
+2017-02-02,227.6199951171875,228.10000610351562,226.82000732421875,227.77000427246094,213.92877197265625,69657600
+2017-02-03,228.82000732421875,229.5500030517578,228.4600067138672,229.33999633789062,215.4033966064453,80563200
+2017-02-06,228.8699951171875,229.3300018310547,228.5399932861328,228.92999267578125,215.01829528808594,57790100
+2017-02-07,229.3800048828125,229.66000366210938,228.72000122070312,228.94000244140625,215.02769470214844,57931200
+2017-02-08,228.94000244140625,229.38999938964844,228.30999755859375,229.24000549316406,215.30946350097656,51566200
+2017-02-09,229.24000549316406,230.9499969482422,229.24000549316406,230.60000610351562,216.58680725097656,65955200
+2017-02-10,231.0,231.77000427246094,230.6199951171875,231.50999450683594,217.44149780273438,66015900
+2017-02-13,232.0800018310547,233.07000732421875,232.0500030517578,232.77000427246094,218.62496948242188,55182100
+2017-02-14,232.55999755859375,233.7100067138672,232.16000366210938,233.6999969482422,219.49844360351562,71109000
+2017-02-15,233.4499969482422,235.13999938964844,233.38999938964844,234.9199981689453,220.644287109375,86785800
+2017-02-16,234.9499969482422,235.16000366210938,233.85000610351562,234.72000122070312,220.4564666748047,84722400
+2017-02-17,233.9499969482422,235.08999633789062,233.92999267578125,235.08999633789062,220.80397033691406,77204100
+2017-02-21,235.52000427246094,236.69000244140625,235.50999450683594,236.49000549316406,222.118896484375,88946100
+2017-02-22,236.02000427246094,236.5399932861328,235.8300018310547,236.27999877929688,221.92164611816406,62115200
+2017-02-23,236.8800048828125,236.89999389648438,235.55999755859375,236.44000244140625,222.07191467285156,74615900
+2017-02-24,235.4600067138672,236.7899932861328,235.41000366210938,236.74000549316406,222.3537139892578,82381600
+2017-02-27,236.63999938964844,237.30999755859375,236.35000610351562,237.11000061035156,222.7012176513672,56515400
+2017-02-28,236.6699981689453,236.9499969482422,236.02000427246094,236.47000122070312,222.10009765625,96961900
+2017-03-01,238.38999938964844,240.32000732421875,238.3699951171875,239.77999877929688,225.20895385742188,149158200
+2017-03-02,239.55999755859375,239.57000732421875,238.2100067138672,238.27000427246094,223.7907257080078,70246000
+2017-03-03,238.1699981689453,238.61000061035156,237.72999572753906,238.4199981689453,223.93162536621094,81974300
+2017-03-06,237.5,238.1199951171875,237.00999450683594,237.7100067138672,223.2647705078125,55391500
+2017-03-07,237.36000061035156,237.77000427246094,236.75999450683594,237.0,222.59788513183594,65103700
+2017-03-08,237.33999633789062,237.63999938964844,236.39999389648438,236.55999755859375,222.1846160888672,78168800
+2017-03-09,236.6999969482422,237.24000549316406,235.74000549316406,236.86000061035156,222.46640014648438,90683900
+2017-03-10,237.97000122070312,238.02000427246094,236.58999633789062,237.69000244140625,223.24594116210938,81991700
+2017-03-13,237.6199951171875,237.86000061035156,237.24000549316406,237.80999755859375,223.35867309570312,57256800
+2017-03-14,237.17999267578125,237.24000549316406,236.19000244140625,236.89999389648438,222.5039520263672,59880800
+2017-03-15,237.55999755859375,239.44000244140625,237.2899932861328,238.9499969482422,224.42938232421875,96081800
+2017-03-16,239.11000061035156,239.1999969482422,238.10000610351562,238.47999572753906,223.98797607421875,78344000
+2017-03-17,237.75,237.97000122070312,237.02999877929688,237.02999877929688,223.59458923339844,89002100
+2017-03-20,237.02999877929688,237.36000061035156,236.32000732421875,236.77000427246094,223.34934997558594,52537000
+2017-03-21,237.47000122070312,237.61000061035156,233.5800018310547,233.72999572753906,220.48162841796875,131809300
+2017-03-22,233.77000427246094,234.61000061035156,233.0500030517578,234.27999877929688,221.00045776367188,97569200
+2017-03-23,234.27999877929688,235.33999633789062,233.60000610351562,234.02999877929688,220.76466369628906,100410300
+2017-03-24,234.3800048828125,235.0399932861328,232.9600067138672,233.86000061035156,220.60426330566406,112504900
+2017-03-27,231.92999267578125,233.9199981689453,231.61000061035156,233.6199951171875,220.37786865234375,87454500
+2017-03-28,233.27000427246094,235.80999755859375,233.13999938964844,235.32000732421875,221.9815216064453,93483900
+2017-03-29,234.99000549316406,235.80999755859375,234.72999572753906,235.5399932861328,222.1890411376953,61950400
+2017-03-30,235.47000122070312,236.52000427246094,235.27000427246094,236.2899932861328,222.89654541015625,56737900
+2017-03-31,235.89999389648438,236.50999450683594,235.67999267578125,235.74000549316406,222.3777313232422,73733100
+2017-04-03,235.8000030517578,236.02999877929688,233.91000366210938,235.3300018310547,221.99095153808594,85546500
+2017-04-04,235.0,235.5800018310547,234.55999755859375,235.47999572753906,222.13241577148438,56466200
+2017-04-05,236.25999450683594,237.38999938964844,234.5399932861328,234.77999877929688,221.47215270996094,108800600
+2017-04-06,234.94000244140625,236.0399932861328,234.42999267578125,235.44000244140625,222.09475708007812,69135800
+2017-04-07,235.14999389648438,236.0,234.63999938964844,235.1999969482422,221.86830139160156,74412300
+2017-04-10,235.36000061035156,236.25999450683594,234.72999572753906,235.33999633789062,222.00039672851562,67615300
+2017-04-11,234.89999389648438,235.17999267578125,233.33999633789062,235.05999755859375,221.73626708984375,88045300
+2017-04-12,234.74000549316406,234.9600067138672,233.77000427246094,234.02999877929688,220.76466369628906,81864400
+2017-04-13,233.63999938964844,234.49000549316406,232.50999450683594,232.50999450683594,219.33079528808594,92880400
+2017-04-17,233.11000061035156,234.57000732421875,232.8800048828125,234.57000732421875,221.27403259277344,68405400
+2017-04-18,233.72000122070312,234.49000549316406,233.0800018310547,233.8699951171875,220.6136932373047,83225800
+2017-04-19,234.52000427246094,234.9499969482422,233.17999267578125,233.44000244140625,220.2080841064453,68699900
+2017-04-20,234.14999389648438,235.85000610351562,233.77999877929688,235.33999633789062,222.00039672851562,92572200
+2017-04-21,235.25,235.30999755859375,234.1300048828125,234.58999633789062,221.2928924560547,110389800
+2017-04-24,237.17999267578125,237.41000366210938,234.55999755859375,237.1699981689453,223.72665405273438,119209900
+2017-04-25,237.91000366210938,238.9499969482422,237.80999755859375,238.5500030517578,225.02842712402344,76698300
+2017-04-26,238.50999450683594,239.52999877929688,238.35000610351562,238.39999389648438,224.88694763183594,84702500
+2017-04-27,238.77000427246094,238.9499969482422,237.97999572753906,238.60000610351562,225.07559204101562,57410300
+2017-04-28,238.89999389648438,238.92999267578125,237.92999267578125,238.0800018310547,224.58509826660156,63532800
+2017-05-01,238.67999267578125,239.1699981689453,238.1999969482422,238.67999267578125,225.1510467529297,66882500
+2017-05-02,238.83999633789062,238.97999572753906,238.3000030517578,238.77000427246094,225.23594665527344,57375700
+2017-05-03,238.77000427246094,238.8800048828125,237.6999969482422,238.47999572753906,224.96240234375,73137700
+2017-05-04,238.8300018310547,238.9199981689453,237.77999877929688,238.75999450683594,225.22654724121094,61462700
+2017-05-05,239.19000244140625,239.72000122070312,238.67999267578125,239.6999969482422,226.11325073242188,62001300
+2017-05-08,239.75,239.9199981689453,239.1699981689453,239.66000366210938,226.07553100585938,48385700
+2017-05-09,239.9600067138672,240.19000244140625,239.0399932861328,239.44000244140625,225.86798095703125,51363200
+2017-05-10,239.38999938964844,239.8699951171875,239.14999389648438,239.8699951171875,226.2736053466797,54293800
+2017-05-11,239.35000610351562,239.57000732421875,238.1300048828125,239.3800048828125,225.8114013671875,62358300
+2017-05-12,239.08999633789062,239.42999267578125,238.6699981689453,238.97999572753906,225.4340362548828,53912700
+2017-05-15,239.47000122070312,240.44000244140625,239.4499969482422,240.3000030517578,226.6792449951172,61918900
+2017-05-16,240.63999938964844,240.6699981689453,239.6300048828125,240.0800018310547,226.47169494628906,51241800
+2017-05-17,240.0800018310547,240.0800018310547,235.75,235.82000732421875,222.45318603515625,172174100
+2017-05-18,235.72999572753906,237.75,235.42999267578125,236.77000427246094,223.34934997558594,107047700
+2017-05-19,237.3300018310547,239.0800018310547,237.27000427246094,238.30999755859375,224.80203247070312,115011400
+2017-05-22,238.89999389648438,239.7100067138672,238.82000732421875,239.52000427246094,225.94345092773438,61010600
+2017-05-23,239.9499969482422,240.24000549316406,239.50999450683594,240.0500030517578,226.44342041015625,48341700
+2017-05-24,240.32000732421875,240.72999572753906,239.92999267578125,240.61000061035156,226.9716796875,46927700
+2017-05-25,241.1999969482422,242.0800018310547,240.9600067138672,241.75999450683594,228.05645751953125,64071700
+2017-05-26,241.5399932861328,241.89999389648438,241.4499969482422,241.7100067138672,228.00930786132812,46629900
+2017-05-30,241.33999633789062,241.7899932861328,241.16000366210938,241.5,227.81121826171875,35201900
+2017-05-31,241.83999633789062,241.8800048828125,240.63999938964844,241.44000244140625,227.75462341308594,91796000
+2017-06-01,241.97000122070312,243.3800048828125,241.63999938964844,243.36000061035156,229.56578063964844,68962000
+2017-06-02,243.4199981689453,244.35000610351562,243.0800018310547,244.1699981689453,230.3298797607422,88666100
+2017-06-05,243.97000122070312,244.3000030517578,243.75999450683594,243.99000549316406,230.16009521484375,44698800
+2017-06-06,243.33999633789062,243.97999572753906,243.1199951171875,243.2100067138672,229.4242706298828,50375400
+2017-06-07,243.60000610351562,243.9199981689453,242.8300018310547,243.66000366210938,229.8488006591797,54144300
+2017-06-08,243.77000427246094,244.3300018310547,243.1699981689453,243.77999877929688,229.9619903564453,65950700
+2017-06-09,244.08999633789062,245.00999450683594,241.9499969482422,243.41000366210938,229.61297607421875,132256400
+2017-06-12,243.1300048828125,243.4199981689453,242.3800048828125,243.36000061035156,229.56578063964844,86108100
+2017-06-13,243.97999572753906,244.61000061035156,243.5800018310547,244.5500030517578,230.68836975097656,60067000
+2017-06-14,244.86000061035156,244.8699951171875,243.2899932861328,244.24000549316406,230.39590454101562,78602300
+2017-06-15,242.67999267578125,243.91000366210938,242.36000061035156,243.77000427246094,229.95257568359375,66464900
+2017-06-16,242.77000427246094,242.8300018310547,241.6300048828125,242.63999938964844,230.0028076171875,84553100
+2017-06-19,243.58999633789062,244.72999572753906,243.47999572753906,244.66000366210938,231.9176025390625,65123800
+2017-06-20,244.25,244.25999450683594,242.99000549316406,243.00999450683594,230.35353088378906,56906400
+2017-06-21,243.4600067138672,243.58999633789062,242.41000366210938,242.9499969482422,230.29664611816406,55977600
+2017-06-22,242.9600067138672,243.52999877929688,242.63999938964844,242.83999633789062,230.19236755371094,44148100
+2017-06-23,242.91000366210938,243.50999450683594,242.47000122070312,243.1300048828125,230.46726989746094,66986800
+2017-06-26,243.89999389648438,244.3800048828125,243.0500030517578,243.2899932861328,230.6189422607422,56700500
+2017-06-27,243.0399932861328,243.3800048828125,241.30999755859375,241.3300018310547,228.76101684570312,82247700
+2017-06-28,242.5,243.72000122070312,242.22999572753906,243.49000549316406,230.8085174560547,70042600
+2017-06-29,243.66000366210938,243.72000122070312,239.9600067138672,241.35000610351562,228.77996826171875,106949700
+2017-06-30,242.27999877929688,242.7100067138672,241.5800018310547,241.8000030517578,229.20654296875,86820700
+2017-07-03,242.8800048828125,243.3800048828125,242.2100067138672,242.2100067138672,229.59519958496094,39153800
+2017-07-05,242.6300048828125,243.00999450683594,241.6999969482422,242.77000427246094,230.1260223388672,54427600
+2017-07-06,241.88999938964844,242.02999877929688,240.33999633789062,240.5500030517578,228.02163696289062,65400800
+2017-07-07,241.2100067138672,242.27999877929688,240.55999755859375,242.11000061035156,229.50039672851562,57972300
+2017-07-10,242.11000061035156,242.8000030517578,241.75999450683594,242.3699951171875,229.74684143066406,36663300
+2017-07-11,242.3699951171875,242.5500030517578,240.85000610351562,242.19000244140625,229.5762176513672,50354600
+2017-07-12,243.3000030517578,244.1999969482422,243.3000030517578,244.00999450683594,231.3014373779297,59610400
+2017-07-13,244.02000427246094,244.5500030517578,243.75999450683594,244.4199981689453,231.69007873535156,39471600
+2017-07-14,244.4199981689453,245.97000122070312,244.30999755859375,245.55999755859375,232.7707061767578,60262700
+2017-07-17,245.47000122070312,245.91000366210938,245.3300018310547,245.52999877929688,232.74227905273438,33531900
+2017-07-18,245.05999755859375,245.72000122070312,244.6699981689453,245.66000366210938,232.86550903320312,42742500
+2017-07-19,246.02000427246094,247.0,246.00999450683594,246.99000549316406,234.12623596191406,51034300
+2017-07-20,247.27999877929688,247.4199981689453,246.47000122070312,247.10000610351562,234.23049926757812,47135200
+2017-07-21,246.44000244140625,246.91000366210938,246.17999267578125,246.8800048828125,234.02198791503906,82340800
+2017-07-24,246.7899932861328,246.97999572753906,246.27999877929688,246.82000732421875,233.965087890625,46622300
+2017-07-25,247.67999267578125,247.8000030517578,247.16000366210938,247.4199981689453,234.53384399414062,54915600
+2017-07-26,247.75,247.7899932861328,247.1300048828125,247.42999267578125,234.5433349609375,47575400
+2017-07-27,247.9600067138672,248.0,245.67999267578125,247.1999969482422,234.32528686523438,70766600
+2017-07-28,246.64999389648438,247.05999755859375,246.1300048828125,246.91000366210938,234.05039978027344,50088400
+2017-07-31,247.3699951171875,247.47999572753906,246.52999877929688,246.77000427246094,233.91770935058594,65838700
+2017-08-01,247.4600067138672,247.5,246.72000122070312,247.32000732421875,234.43907165527344,55050400
+2017-08-02,247.47000122070312,247.60000610351562,246.3699951171875,247.44000244140625,234.5528106689453,47211200
+2017-08-03,247.30999755859375,247.33999633789062,246.63999938964844,246.9600067138672,234.09780883789062,40856000
+2017-08-04,247.52000427246094,247.7899932861328,246.97000122070312,247.41000366210938,234.52438354492188,60191800
+2017-08-07,247.49000549316406,247.8699951171875,247.3699951171875,247.8699951171875,234.9604034423828,31995000
+2017-08-08,247.50999450683594,248.91000366210938,246.8300018310547,247.25999450683594,234.38217163085938,61719400
+2017-08-09,246.47000122070312,247.30999755859375,246.05999755859375,247.25,234.37269592285156,62632600
+2017-08-10,246.2899932861328,246.44000244140625,243.6999969482422,243.75999450683594,231.06446838378906,120479500
+2017-08-11,244.02000427246094,244.8000030517578,243.75,244.1199951171875,231.4056854248047,74869900
+2017-08-14,245.58999633789062,246.7899932861328,245.5500030517578,246.5399932861328,233.69964599609375,73291900
+2017-08-15,246.97999572753906,247.0,246.16000366210938,246.50999450683594,233.67123413085938,55242700
+2017-08-16,247.11000061035156,247.57000732421875,246.4499969482422,246.94000244140625,234.078857421875,56715500
+2017-08-17,246.24000549316406,246.60000610351562,243.08999633789062,243.08999633789062,230.42935180664062,128490400
+2017-08-18,242.89999389648438,244.19000244140625,242.1999969482422,242.7100067138672,230.06915283203125,136748000
+2017-08-21,242.63999938964844,243.1999969482422,241.8300018310547,242.89999389648438,230.24923706054688,65469700
+2017-08-22,243.57000732421875,245.6199951171875,243.5500030517578,245.44000244140625,232.65695190429688,63140100
+2017-08-23,244.3300018310547,245.0500030517578,244.16000366210938,244.55999755859375,231.8228302001953,50203800
+2017-08-24,245.0,245.17999267578125,243.75,243.99000549316406,231.2825164794922,50741700
+2017-08-25,244.89999389648438,245.61000061035156,244.38999938964844,244.55999755859375,231.8228302001953,64445900
+2017-08-28,245.1699981689453,245.1999969482422,244.08999633789062,244.57000732421875,231.83229064941406,40565600
+2017-08-29,243.05999755859375,245.14999389648438,242.92999267578125,244.85000610351562,232.0977020263672,51135700
+2017-08-30,244.8300018310547,246.32000732421875,244.6199951171875,246.00999450683594,233.197265625,62030800
+2017-08-31,246.72000122070312,247.77000427246094,246.0500030517578,247.49000549316406,234.6002197265625,103803900
+2017-09-01,247.9199981689453,248.3300018310547,247.6699981689453,247.83999633789062,234.93197631835938,62007000
+2017-09-05,247.25999450683594,247.52000427246094,244.9499969482422,246.05999755859375,233.24464416503906,91398800
+2017-09-06,246.83999633789062,247.27999877929688,246.22999572753906,246.89999389648438,234.0408935546875,57916900
+2017-09-07,247.25,247.27000427246094,246.39999389648438,246.8699951171875,234.0124969482422,58034700
+2017-09-08,246.5399932861328,247.11000061035156,246.3000030517578,246.5800018310547,233.7375946044922,63832800
+2017-09-11,248.0399932861328,249.3000030517578,248.02000427246094,249.2100067138672,236.2305908203125,71364800
+2017-09-12,249.6300048828125,250.08999633789062,249.4199981689453,250.0500030517578,237.02687072753906,56896000
+2017-09-13,249.72000122070312,250.2100067138672,249.58999633789062,250.1699981689453,237.140625,59228000
+2017-09-14,249.8000030517578,250.32000732421875,249.60000610351562,250.08999633789062,237.06480407714844,95446300
+2017-09-15,248.69000244140625,249.2899932861328,248.57000732421875,249.19000244140625,237.3839111328125,95432400
+2017-09-18,249.61000061035156,250.1199951171875,249.27999877929688,249.72000122070312,237.8887939453125,46235200
+2017-09-19,250.0,250.07000732421875,249.60000610351562,249.97000122070312,238.126953125,47108100
+2017-09-20,250.07000732421875,250.19000244140625,248.9199981689453,250.05999755859375,238.2126922607422,59574100
+2017-09-21,249.8800048828125,249.97999572753906,249.19000244140625,249.38999938964844,237.57443237304688,48211400
+2017-09-22,249.0500030517578,249.6300048828125,249.02000427246094,249.44000244140625,237.62208557128906,51214000
+2017-09-25,249.14999389648438,249.5500030517578,248.0800018310547,248.92999267578125,237.13624572753906,57064400
+2017-09-26,249.4199981689453,249.6999969482422,248.80999755859375,249.0800018310547,237.2791290283203,54082000
+2017-09-27,249.8800048828125,250.49000549316406,248.8699951171875,250.0500030517578,238.2031707763672,81001400
+2017-09-28,249.72999572753906,250.44000244140625,249.6300048828125,250.35000610351562,238.48895263671875,44778800
+2017-09-29,250.33999633789062,251.32000732421875,250.1300048828125,251.22999572753906,239.32728576660156,85578000
+2017-10-02,251.49000549316406,252.32000732421875,251.2899932861328,252.32000732421875,240.36563110351562,59023000
+2017-10-03,252.32000732421875,252.88999938964844,252.22999572753906,252.86000061035156,240.88003540039062,66810200
+2017-10-04,252.69000244140625,253.44000244140625,252.55999755859375,253.16000366210938,241.1658477783203,55953600
+2017-10-05,253.5399932861328,254.67999267578125,253.1999969482422,254.66000366210938,242.59478759765625,63522800
+2017-10-06,254.14999389648438,254.6999969482422,253.85000610351562,254.3699951171875,242.3184814453125,80646000
+2017-10-09,254.6300048828125,254.6999969482422,253.64999389648438,253.9499969482422,241.9184112548828,35803100
+2017-10-10,254.60000610351562,255.0500030517578,253.97999572753906,254.6199951171875,242.55665588378906,43057400
+2017-10-11,254.50999450683594,255.02000427246094,254.32000732421875,255.02000427246094,242.9376983642578,47674300
+2017-10-12,254.66000366210938,255.05999755859375,254.3699951171875,254.63999938964844,242.57569885253906,47065100
+2017-10-13,255.13999938964844,255.27000427246094,254.63999938964844,254.9499969482422,242.8710479736328,54800400
+2017-10-16,255.2100067138672,255.50999450683594,254.82000732421875,255.2899932861328,243.1949005126953,38221700
+2017-10-17,255.22999572753906,255.52000427246094,254.97999572753906,255.47000122070312,243.3663787841797,31561000
+2017-10-18,255.89999389648438,255.9499969482422,255.5,255.72000122070312,243.6045379638672,40888300
+2017-10-19,254.8300018310547,255.8300018310547,254.35000610351562,255.7899932861328,243.6712188720703,61903800
+2017-10-20,256.70001220703125,257.1400146484375,255.77000427246094,257.1099853515625,244.92868041992188,89176400
+2017-10-23,257.4800109863281,257.510009765625,256.0199890136719,256.1099853515625,243.97605895996094,63915300
+2017-10-24,256.6000061035156,256.8299865722656,256.1499938964844,256.55999755859375,244.4047393798828,66935900
+2017-10-25,256.17999267578125,256.30999755859375,254.0,255.2899932861328,243.1949005126953,103715300
+2017-10-26,255.99000549316406,256.29998779296875,255.47999572753906,255.6199951171875,243.50927734375,69798000
+2017-10-27,256.4700012207031,257.8900146484375,255.6300048828125,257.7099914550781,245.50025939941406,85562500
+2017-10-30,256.4700012207031,257.6000061035156,256.4100036621094,256.75,244.5857391357422,54285700
+2017-10-31,257.17999267578125,257.44000244140625,256.80999755859375,257.1499938964844,244.9667510986328,60304800
+2017-11-01,258.0400085449219,258.42999267578125,257.07000732421875,257.489990234375,245.29066467285156,54202700
+2017-11-02,257.4100036621094,257.75,256.19000244140625,257.5899963378906,245.3859405517578,56449500
+2017-11-03,257.7699890136719,258.5,257.29998779296875,258.45001220703125,246.20521545410156,59589700
+2017-11-06,258.29998779296875,259.0,258.2200012207031,258.8500061035156,246.5862579345703,49652600
+2017-11-07,258.9700012207031,259.3500061035156,258.0899963378906,258.6700134277344,246.414794921875,57502200
+2017-11-08,258.4700012207031,259.2200012207031,258.1499938964844,259.1099853515625,246.8339080810547,50469600
+2017-11-09,257.7300109863281,258.3900146484375,256.3599853515625,258.1700134277344,245.93846130371094,95085500
+2017-11-10,257.7300109863281,258.2900085449219,257.3699951171875,258.0899963378906,245.86224365234375,59984700
+2017-11-13,257.30999755859375,258.5899963378906,257.2699890136719,258.3299865722656,246.0908660888672,50228600
+2017-11-14,257.4100036621094,257.8500061035156,256.5199890136719,257.7300109863281,245.51930236816406,61315200
+2017-11-15,256.6199951171875,257.2200012207031,255.6300048828125,256.44000244140625,244.2904510498047,80811500
+2017-11-16,257.5199890136719,259.0400085449219,257.4700012207031,258.6199951171875,246.36715698242188,67777000
+2017-11-17,258.2200012207031,258.5899963378906,257.7699890136719,257.8599853515625,245.6431427001953,75756800
+2017-11-20,258.1400146484375,258.5199890136719,257.8599853515625,258.29998779296875,246.06227111816406,48075500
+2017-11-21,259.17999267578125,260.20001220703125,258.260009765625,259.989990234375,247.6722412109375,69176800
+2017-11-22,260.0,260.1499938964844,259.57000732421875,259.760009765625,247.45315551757812,45033400
+2017-11-24,260.32000732421875,260.4800109863281,260.1600036621094,260.3599853515625,248.02468872070312,27856500
+2017-11-27,260.4100036621094,260.75,260.0,260.2300109863281,247.90086364746094,52274900
+2017-11-28,260.760009765625,262.8999938964844,260.6499938964844,262.8699951171875,250.41580200195312,98971700
+2017-11-29,263.0199890136719,263.6300048828125,262.20001220703125,262.7099914550781,250.2633819580078,77512100
+2017-11-30,263.760009765625,266.04998779296875,263.6700134277344,265.010009765625,252.4544219970703,127894400
+2017-12-01,264.760009765625,265.30999755859375,260.760009765625,264.4599914550781,251.9304656982422,164390900
+2017-12-04,266.30999755859375,266.79998779296875,264.0799865722656,264.1400146484375,251.62564086914062,94040600
+2017-12-05,263.19000244140625,265.1499938964844,263.0400085449219,263.19000244140625,250.72061157226562,77994500
+2017-12-06,263.29998779296875,263.7300109863281,262.7099914550781,263.239990234375,250.76828002929688,75898600
+2017-12-07,264.07000732421875,264.42999267578125,262.94000244140625,264.07000732421875,251.55892944335938,77218600
+2017-12-08,265.1600036621094,265.5199890136719,264.0299987792969,265.510009765625,252.9307403564453,76563900
+2017-12-11,266.30999755859375,266.3800048828125,265.4800109863281,266.30999755859375,253.6928253173828,83077500
+2017-12-12,267.2099914550781,267.32000732421875,266.3500061035156,266.7799987792969,254.14053344726562,85195800
+2017-12-13,267.05999755859375,267.55999755859375,266.6499938964844,266.75,254.1119842529297,102905400
+2017-12-14,267.0899963378906,267.2200012207031,265.6000061035156,265.6600036621094,253.07362365722656,100666700
+2017-12-15,265.45001220703125,267.0400085449219,265.3900146484375,266.510009765625,255.18109130859375,144610300
+2017-12-18,268.1000061035156,268.6000061035156,267.9800109863281,268.20001220703125,256.7992248535156,83653600
+2017-12-19,268.4800109863281,268.5299987792969,267.0899963378906,267.1700134277344,255.81300354003906,82382900
+2017-12-20,268.2699890136719,268.3299865722656,266.69000244140625,267.0299987792969,255.67892456054688,76751500
+2017-12-21,267.739990234375,268.3900146484375,267.29998779296875,267.5799865722656,256.2055358886719,67032300
+2017-12-22,267.6000061035156,267.6400146484375,266.8999938964844,267.510009765625,256.1385498046875,78720900
+2017-12-26,267.04998779296875,267.44000244140625,266.8900146484375,267.19000244140625,255.83216857910156,45244400
+2017-12-27,267.3800048828125,267.7300109863281,267.010009765625,267.32000732421875,255.95660400390625,57751000
+2017-12-28,267.8900146484375,267.9200134277344,267.45001220703125,267.8699951171875,256.4832458496094,45116100
+2017-12-29,268.5299987792969,268.54998779296875,266.6400146484375,266.8599853515625,255.51617431640625,96007400
+2018-01-02,267.8399963378906,268.80999755859375,267.3999938964844,268.7699890136719,257.3450012207031,86655700
+2018-01-03,268.9599914550781,270.6400146484375,268.9599914550781,270.4700012207031,258.97271728515625,90070400
+2018-01-04,271.20001220703125,272.1600036621094,270.5400085449219,271.6099853515625,260.0642395019531,80636400
+2018-01-05,272.510009765625,273.55999755859375,271.95001220703125,273.4200134277344,261.79730224609375,83524000
+2018-01-08,273.30999755859375,274.1000061035156,272.9800109863281,273.9200134277344,262.2760925292969,57319200
+2018-01-09,274.3999938964844,275.25,274.0799865722656,274.5400085449219,262.8697204589844,57254000
+2018-01-10,273.67999267578125,274.4200134277344,272.9200134277344,274.1199951171875,262.467529296875,69574300
+2018-01-11,274.75,276.1199951171875,274.55999755859375,276.1199951171875,264.38250732421875,62361500
+2018-01-12,276.4200134277344,278.1099853515625,276.0799865722656,277.9200134277344,266.1060485839844,90816100
+2018-01-16,279.3500061035156,280.0899963378906,276.17999267578125,276.9700012207031,265.1964416503906,106555100
+2018-01-17,278.0299987792969,280.04998779296875,276.9700012207031,279.6099853515625,267.72412109375,113258800
+2018-01-18,279.4800109863281,279.9599914550781,278.5799865722656,279.1400146484375,267.2742004394531,100728000
+2018-01-19,279.79998779296875,280.4100036621094,279.1400146484375,280.4100036621094,268.49017333984375,140920100
+2018-01-22,280.1700134277344,282.69000244140625,280.1099853515625,282.69000244140625,270.67327880859375,91322400
+2018-01-23,282.739990234375,283.6199951171875,282.3699951171875,283.2900085449219,271.2477722167969,97084700
+2018-01-24,284.0199890136719,284.70001220703125,281.8399963378906,283.17999267578125,271.1424560546875,134816100
+2018-01-25,284.1600036621094,284.2699890136719,282.3999938964844,283.29998779296875,271.25732421875,84587300
+2018-01-26,284.25,286.6300048828125,283.9599914550781,286.5799865722656,274.3978576660156,107743100
+2018-01-29,285.92999267578125,286.42999267578125,284.5,284.67999267578125,272.57867431640625,90118300
+2018-01-30,282.6000061035156,284.739990234375,281.2200012207031,281.760009765625,269.7828369140625,131796400
+2018-01-31,282.7300109863281,283.29998779296875,280.67999267578125,281.8999938964844,269.9167785644531,108364800
+2018-02-01,281.07000732421875,283.05999755859375,280.67999267578125,281.5799865722656,269.6104736328125,90102500
+2018-02-02,280.0799865722656,280.2300109863281,275.4100036621094,275.45001220703125,263.7410583496094,173174800
+2018-02-05,273.45001220703125,275.8500061035156,263.30999755859375,263.92999267578125,252.71066284179688,294681800
+2018-02-06,259.94000244140625,269.70001220703125,258.70001220703125,269.1300048828125,257.689697265625,355026800
+2018-02-07,268.5,272.3599853515625,267.5799865722656,267.6700134277344,256.291748046875,167376100
+2018-02-08,268.010009765625,268.1700134277344,257.5899963378906,257.6300048828125,246.67855834960938,246449500
+2018-02-09,260.79998779296875,263.6099853515625,252.9199981689453,261.5,250.38404846191406,283565300
+2018-02-12,263.8299865722656,267.010009765625,261.6600036621094,265.3399963378906,254.06082153320312,143736000
+2018-02-13,263.9700012207031,266.6199951171875,263.30999755859375,266.0,254.69273376464844,81223600
+2018-02-14,264.30999755859375,270.0,264.29998779296875,269.5899963378906,258.1301574707031,120735700
+2018-02-15,271.57000732421875,273.0400085449219,268.7699890136719,273.0299987792969,261.4238586425781,111200300
+2018-02-16,272.32000732421875,275.32000732421875,272.2699890136719,273.1099853515625,261.50048828125,160420100
+2018-02-20,272.0299987792969,273.6700134277344,270.5,271.3999938964844,259.8631896972656,86369700
+2018-02-21,271.8999938964844,274.7200012207031,269.94000244140625,270.04998779296875,258.570556640625,98883700
+2018-02-22,271.1000061035156,273.04998779296875,269.6400146484375,270.3999938964844,258.90570068359375,110511300
+2018-02-23,271.7900085449219,274.7099914550781,271.25,274.7099914550781,263.032470703125,92766400
+2018-02-26,275.92999267578125,278.010009765625,275.260009765625,277.8999938964844,266.0868835449219,86491400
+2018-02-27,278.1099853515625,278.9200134277344,274.3599853515625,274.42999267578125,262.764404296875,99099200
+2018-02-28,275.67999267578125,276.19000244140625,271.2900085449219,271.6499938964844,260.1025390625,121907800
+2018-03-01,271.4100036621094,273.1700134277344,266.0,267.70001220703125,256.32049560546875,176855100
+2018-03-02,265.79998779296875,269.7200012207031,264.82000732421875,269.0799865722656,257.6418151855469,139083200
+2018-03-05,267.7300109863281,272.8900146484375,267.6099853515625,272.19000244140625,260.61956787109375,97307400
+2018-03-06,273.29998779296875,273.3900146484375,271.17999267578125,272.8800048828125,261.2802734375,79213200
+2018-03-07,270.4200134277344,273.17999267578125,270.20001220703125,272.7799987792969,261.1845703125,87063500
+2018-03-08,273.54998779296875,274.239990234375,272.4200134277344,274.1000061035156,262.44842529296875,66901200
+2018-03-09,275.70001220703125,278.8699951171875,275.3399963378906,278.8699951171875,267.01568603515625,113625300
+2018-03-12,279.20001220703125,279.9100036621094,278.0799865722656,278.5199890136719,266.6805419921875,71924800
+2018-03-13,279.8399963378906,280.4100036621094,276.0299987792969,276.7200012207031,264.95703125,91968900
+2018-03-14,277.80999755859375,278.0199890136719,274.6700134277344,275.29998779296875,263.59735107421875,105895100
+2018-03-15,275.8800048828125,276.6099853515625,274.42999267578125,275.0,263.3101501464844,83433000
+2018-03-16,274.5,275.3900146484375,274.1400146484375,274.20001220703125,263.595703125,100343700
+2018-03-19,273.3500061035156,274.3999938964844,268.6199951171875,270.489990234375,260.02911376953125,109208400
+2018-03-20,270.94000244140625,271.6700134277344,270.17999267578125,270.95001220703125,260.4714050292969,59757300
+2018-03-21,270.8999938964844,273.2699890136719,270.19000244140625,270.42999267578125,259.9714660644531,78709600
+2018-03-22,267.9100036621094,268.8699951171875,263.3599853515625,263.6700134277344,253.47291564941406,148785900
+2018-03-23,264.1700134277344,264.5400085449219,257.8299865722656,258.04998779296875,248.07025146484375,183534800
+2018-03-26,262.1300048828125,265.42999267578125,259.4100036621094,265.1099853515625,254.8572235107422,141956100
+2018-03-27,266.1700134277344,266.7699890136719,258.8399963378906,260.6000061035156,250.5216522216797,129941400
+2018-03-28,260.75,262.6400146484375,258.5799865722656,259.8299865722656,249.7813720703125,146452300
+2018-03-29,261.1199951171875,265.260009765625,259.8399963378906,263.1499938964844,252.9730224609375,111601600
+2018-04-02,262.54998779296875,263.1300048828125,254.6699981689453,257.4700012207031,247.51266479492188,186286300
+2018-04-03,258.8699951171875,261.30999755859375,256.8399963378906,260.7699890136719,250.68505859375,119956900
+2018-04-04,256.75,264.3599853515625,256.6000061035156,263.55999755859375,253.36715698242188,123715300
+2018-04-05,265.54998779296875,266.6400146484375,264.32000732421875,265.6400146484375,255.36672973632812,82652600
+2018-04-06,263.4200134277344,265.1099853515625,258.0,259.7200012207031,249.67564392089844,179521200
+2018-04-09,261.3699951171875,264.8399963378906,259.94000244140625,261.0,250.9061279296875,105442900
+2018-04-10,264.2699890136719,266.0400085449219,262.9800109863281,265.1499938964844,254.8956298828125,103529000
+2018-04-11,263.4700012207031,265.6400146484375,263.3900146484375,263.760009765625,253.55946350097656,91140200
+2018-04-12,265.260009765625,267.0,265.05999755859375,265.92999267578125,255.64552307128906,68890500
+2018-04-13,267.4100036621094,267.5400085449219,264.010009765625,265.1499938964844,254.8956298828125,85079200
+2018-04-16,267.0,268.20001220703125,266.07000732421875,267.3299865722656,256.9913635253906,63405300
+2018-04-17,269.3299865722656,270.8699951171875,268.75,270.19000244140625,259.7407531738281,64682000
+2018-04-18,270.69000244140625,271.29998779296875,269.8699951171875,270.3900146484375,259.93304443359375,57303900
+2018-04-19,269.6499938964844,269.8800048828125,267.7200012207031,268.8900146484375,258.4910583496094,77655900
+2018-04-20,268.80999755859375,269.05999755859375,265.6099853515625,266.6099853515625,256.2991943359375,99953100
+2018-04-23,267.260009765625,267.8900146484375,265.3500061035156,266.57000732421875,256.2607421875,65558000
+2018-04-24,267.7300109863281,267.9800109863281,261.2799987792969,262.9800109863281,252.80960083007812,112885500
+2018-04-25,262.9100036621094,264.1300048828125,260.8500061035156,263.6300048828125,253.43443298339844,103840900
+2018-04-26,264.7900085449219,267.25,264.2900085449219,266.30999755859375,256.01080322265625,67731900
+2018-04-27,267.0,267.3399963378906,265.5,266.55999755859375,256.25115966796875,57053600
+2018-04-30,267.260009765625,267.8900146484375,264.42999267578125,264.510009765625,254.28042602539062,82182300
+2018-05-01,263.8699951171875,265.1000061035156,262.1099853515625,264.9800109863281,254.7322540283203,74203400
+2018-05-02,264.760009765625,265.67999267578125,262.760009765625,263.20001220703125,253.02110290527344,86368900
+2018-05-03,262.260009765625,263.3599853515625,259.04998779296875,262.6199951171875,252.46353149414062,136311500
+2018-05-04,261.5199890136719,266.7900085449219,261.1499938964844,266.0199890136719,255.7319793701172,91222100
+2018-05-07,266.8900146484375,268.0199890136719,266.1099853515625,266.9200134277344,256.59722900390625,55304900
+2018-05-08,266.5,267.3299865722656,265.1499938964844,266.9200134277344,256.59722900390625,67499200
+2018-05-09,267.67999267578125,269.8699951171875,267.0899963378906,269.5,259.07745361328125,59666100
+2018-05-10,270.3399963378906,272.3900146484375,270.2200012207031,272.0199890136719,261.4999694824219,72063900
+2018-05-11,272.1600036621094,273.1499938964844,271.5799865722656,272.8500061035156,262.2978820800781,59871500
+2018-05-14,273.3399963378906,274.0799865722656,272.3599853515625,272.9800109863281,262.4228820800781,54790600
+2018-05-15,271.5899963378906,271.6099853515625,270.0299987792969,271.1000061035156,260.6155700683594,87036100
+2018-05-16,271.1400146484375,272.760009765625,271.1099853515625,272.239990234375,261.7114562988281,53942600
+2018-05-17,271.94000244140625,273.2300109863281,271.1300048828125,272.010009765625,261.4903869628906,56536400
+2018-05-18,271.6199951171875,272.0299987792969,270.92999267578125,271.3299865722656,260.8366394042969,64368000
+2018-05-21,273.010009765625,273.9800109863281,272.57000732421875,273.3699951171875,262.7977294921875,58025900
+2018-05-22,273.9599914550781,274.25,272.239990234375,272.6099853515625,262.0671081542969,52966400
+2018-05-23,271.1700134277344,273.3900146484375,270.989990234375,273.3599853515625,262.78814697265625,64694200
+2018-05-24,272.9100036621094,273.2200012207031,270.7799987792969,272.79998779296875,262.2497863769531,76043800
+2018-05-25,272.1499938964844,272.8599853515625,271.5799865722656,272.1499938964844,261.62493896484375,56374800
+2018-05-29,270.30999755859375,271.1700134277344,267.760009765625,269.0199890136719,258.6159973144531,115908600
+2018-05-30,270.5,273.1099853515625,270.4200134277344,272.6099853515625,262.0671081542969,69678400
+2018-05-31,272.1499938964844,272.489990234375,270.260009765625,270.94000244140625,260.46173095703125,93519900
+2018-06-01,272.4100036621094,273.94000244140625,272.3299865722656,273.6000061035156,263.01885986328125,71258400
+2018-06-04,274.5299987792969,275.19000244140625,274.260009765625,274.8999938964844,264.2685852050781,45385200
+2018-06-05,275.04998779296875,275.5299987792969,274.17999267578125,275.1000061035156,264.46087646484375,51135000
+2018-06-06,275.7900085449219,277.5199890136719,275.0899963378906,277.3999938964844,266.6719055175781,62732200
+2018-06-07,277.95001220703125,278.2799987792969,276.3399963378906,277.3699951171875,266.6430969238281,72969400
+2018-06-08,276.8500061035156,278.25,276.6600036621094,278.19000244140625,267.431396484375,72139700
+2018-06-11,278.44000244140625,279.3699951171875,278.30999755859375,278.55999755859375,267.7870178222656,58892500
+2018-06-12,279.0299987792969,279.3299865722656,278.19000244140625,278.9200134277344,268.1331787109375,72329000
+2018-06-13,279.19000244140625,279.4800109863281,277.79998779296875,278.0299987792969,267.2775573730469,79070600
+2018-06-14,279.010009765625,279.3299865722656,278.05999755859375,278.7300109863281,267.9504699707031,77097600
+2018-06-15,276.6000061035156,277.510009765625,275.3500061035156,277.1300048828125,267.6086730957031,120041600
+2018-06-18,275.489990234375,276.70001220703125,274.95001220703125,276.55999755859375,267.0582275390625,52917600
+2018-06-19,274.0,275.75,273.5299987792969,275.5,266.03466796875,97531500
+2018-06-20,276.2699890136719,276.7200012207031,275.5899963378906,275.9700012207031,266.4884948730469,53785500
+2018-06-21,275.9599914550781,275.9800109863281,273.67999267578125,274.239990234375,264.8179626464844,71061400
+2018-06-22,275.6600036621094,275.7900085449219,274.489990234375,274.739990234375,265.30078125,54898500
+2018-06-25,273.44000244140625,273.6199951171875,269.1000061035156,271.0,261.6892395019531,137854200
+2018-06-26,271.6400146484375,272.55999755859375,270.7900085449219,271.6000061035156,262.2686462402344,68547400
+2018-06-27,272.260009765625,273.8699951171875,269.17999267578125,269.3500061035156,260.0959167480469,105110700
+2018-06-28,269.2900085449219,271.75,268.489990234375,270.8900146484375,261.5830078125,76650500
+2018-06-29,272.1199951171875,273.6600036621094,271.1499938964844,271.2799987792969,261.95965576171875,97592500
+2018-07-02,269.510009765625,272.0400085449219,269.239990234375,271.8599853515625,262.51971435546875,63554800
+2018-07-03,272.8699951171875,272.9800109863281,270.4200134277344,270.8999938964844,261.5926513671875,42187100
+2018-07-05,272.1700134277344,273.17999267578125,270.9599914550781,273.1099853515625,263.7266845703125,56925900
+2018-07-06,273.1400146484375,275.8399963378906,272.7099914550781,275.4200134277344,265.9573669433594,66493700
+2018-07-09,276.54998779296875,277.9599914550781,276.5,277.8999938964844,268.3522033691406,50550400
+2018-07-10,278.4100036621094,279.010009765625,278.0799865722656,278.8999938964844,269.3177795410156,51966800
+2018-07-11,277.1499938964844,278.0400085449219,276.5199890136719,276.8599853515625,267.347900390625,77054700
+2018-07-12,278.2799987792969,279.42999267578125,277.6000061035156,279.3699951171875,269.7716979980469,60124700
+2018-07-13,279.1700134277344,279.92999267578125,278.6600036621094,279.5899963378906,269.9841003417969,48216000
+2018-07-16,279.6400146484375,279.79998779296875,278.8399963378906,279.3399963378906,269.7427062988281,48201000
+2018-07-17,278.4700012207031,280.9100036621094,278.4100036621094,280.4700012207031,270.8338623046875,52315500
+2018-07-18,280.55999755859375,281.17999267578125,280.05999755859375,281.05999755859375,271.40362548828125,44593500
+2018-07-19,280.30999755859375,280.739990234375,279.4599914550781,280.0,270.3800354003906,61412100
+2018-07-20,279.7699890136719,280.4800109863281,279.5,279.67999267578125,270.0710144042969,82337700
+2018-07-23,279.45001220703125,280.42999267578125,279.05999755859375,280.20001220703125,270.57318115234375,47047600
+2018-07-24,281.7900085449219,282.55999755859375,280.6300048828125,281.6099853515625,271.9347229003906,68026900
+2018-07-25,281.3299865722656,284.3699951171875,281.2799987792969,284.010009765625,274.2522888183594,78882900
+2018-07-26,283.20001220703125,284.1099853515625,283.0899963378906,283.3399963378906,273.6052551269531,57919500
+2018-07-27,283.7099914550781,283.82000732421875,280.3800048828125,281.4200134277344,271.75128173828125,76768700
+2018-07-30,281.510009765625,281.69000244140625,279.3599853515625,279.95001220703125,270.331787109375,63742500
+2018-07-31,280.80999755859375,282.0199890136719,280.3800048828125,281.3299865722656,271.6643371582031,68570500
+2018-08-01,281.55999755859375,282.1300048828125,280.1300048828125,280.8599853515625,271.2104797363281,53853300
+2018-08-02,279.3900146484375,282.5799865722656,279.1600036621094,282.3900146484375,272.6879577636719,63426400
+2018-08-03,282.5299987792969,283.6600036621094,282.3299865722656,283.6000061035156,273.8563232421875,53935400
+2018-08-06,283.6400146484375,284.989990234375,283.20001220703125,284.6400146484375,274.8606262207031,39400900
+2018-08-07,285.3900146484375,286.010009765625,285.239990234375,285.5799865722656,275.7682800292969,43196600
+2018-08-08,285.3900146484375,285.9100036621094,284.94000244140625,285.4599914550781,275.65240478515625,42114600
+2018-08-09,285.5299987792969,285.9700012207031,284.9200134277344,285.07000732421875,275.27587890625,35717000
+2018-08-10,283.45001220703125,284.05999755859375,282.3599853515625,283.1600036621094,273.4314880371094,77076000
+2018-08-13,283.4700012207031,284.1600036621094,281.7699890136719,282.1000061035156,272.40789794921875,65732900
+2018-08-14,282.9200134277344,284.1700134277344,282.4800109863281,283.8999938964844,274.1460266113281,43842000
+2018-08-15,282.3800048828125,282.5400085449219,280.1600036621094,281.7799987792969,272.0989074707031,102925400
+2018-08-16,283.3999938964844,285.0400085449219,283.3599853515625,284.05999755859375,274.3005676269531,69967900
+2018-08-17,283.8299865722656,285.55999755859375,283.3699951171875,285.05999755859375,275.2661437988281,65618500
+2018-08-20,285.57000732421875,285.9700012207031,285.05999755859375,285.6700134277344,275.855224609375,39807500
+2018-08-21,286.25,287.30999755859375,285.7099914550781,286.3399963378906,276.5022277832031,67272000
+2018-08-22,285.8800048828125,286.760009765625,285.5799865722656,286.1700134277344,276.33807373046875,44993300
+2018-08-23,285.9700012207031,286.94000244140625,285.42999267578125,285.7900085449219,275.9710998535156,49204900
+2018-08-24,286.44000244140625,287.6700134277344,286.3800048828125,287.510009765625,277.6319885253906,57487400
+2018-08-27,288.8599853515625,289.8999938964844,288.67999267578125,289.7799987792969,279.8240051269531,57072400
+2018-08-28,290.29998779296875,290.4200134277344,289.3999938964844,289.9200134277344,279.959228515625,46943500
+2018-08-29,290.1600036621094,291.739990234375,289.8900146484375,291.4800109863281,281.46563720703125,61485500
+2018-08-30,290.94000244140625,291.3599853515625,289.6300048828125,290.29998779296875,280.326171875,61229500
+2018-08-31,289.8399963378906,290.80999755859375,289.2900085449219,290.30999755859375,280.3357849121094,66140800
+2018-09-04,289.8399963378906,290.2099914550781,288.67999267578125,289.80999755859375,279.8529968261719,57594400
+2018-09-05,289.4100036621094,289.6400146484375,287.8900146484375,289.0299987792969,279.0997619628906,72452400
+2018-09-06,289.1499938964844,289.489990234375,287.0,288.1600036621094,278.25970458984375,65909900
+2018-09-07,286.9800109863281,288.70001220703125,286.7099914550781,287.6000061035156,277.7189636230469,73524800
+2018-09-10,288.739990234375,289.0400085449219,287.8800048828125,288.1000061035156,278.20172119140625,50210900
+2018-09-11,287.3699951171875,289.54998779296875,286.9800109863281,289.04998779296875,279.11907958984375,50530500
+2018-09-12,289.05999755859375,289.79998779296875,288.2300109863281,289.1199951171875,279.18670654296875,59810800
+2018-09-13,290.32000732421875,291.0400085449219,290.0,290.8299865722656,280.8379211425781,51034200
+2018-09-14,291.05999755859375,291.2699890136719,290.0,290.8800048828125,280.88623046875,55079900
+2018-09-17,290.82000732421875,290.8599853515625,289.0299987792969,289.3399963378906,279.3991394042969,68244000
+2018-09-18,289.5799865722656,291.5799865722656,289.54998779296875,290.9100036621094,280.91522216796875,61930400
+2018-09-19,290.9700012207031,291.69000244140625,290.8299865722656,291.2200012207031,281.21453857421875,49080600
+2018-09-20,292.6400146484375,293.94000244140625,291.239990234375,293.5799865722656,283.4934997558594,100360600
+2018-09-21,293.0899963378906,293.2200012207031,291.80999755859375,291.989990234375,283.2344665527344,105479700
+2018-09-24,291.3399963378906,291.5,290.3699951171875,291.0199890136719,282.2935485839844,53409600
+2018-09-25,291.5299987792969,291.6499938964844,290.4800109863281,290.75,282.0316467285156,44370000
+2018-09-26,290.9100036621094,292.239990234375,289.4100036621094,289.8800048828125,281.187744140625,79739700
+2018-09-27,290.4100036621094,291.9100036621094,290.1000061035156,290.69000244140625,281.97344970703125,59249500
+2018-09-28,289.989990234375,291.2799987792969,289.95001220703125,290.7200012207031,282.00250244140625,70091400
+2018-10-01,292.1099853515625,292.92999267578125,290.9800109863281,291.7300109863281,282.9822998046875,62078900
+2018-10-02,291.55999755859375,292.3599853515625,291.1400146484375,291.55999755859375,282.8173522949219,47258200
+2018-10-03,292.739990234375,293.2099914550781,291.32000732421875,291.7200012207031,282.97259521484375,64694600
+2018-10-04,291.17999267578125,291.239990234375,287.6600036621094,289.44000244140625,280.7608947753906,111545900
+2018-10-05,289.69000244140625,290.2699890136719,286.2200012207031,287.82000732421875,279.1894836425781,105951700
+2018-10-08,287.04998779296875,288.2200012207031,285.5,287.82000732421875,279.1894836425781,87742200
+2018-10-09,287.3900146484375,288.8599853515625,286.7699890136719,287.3999938964844,278.7821044921875,74339000
+2018-10-10,286.8299865722656,286.9100036621094,277.8800048828125,278.29998779296875,269.9549865722656,214731000
+2018-10-11,277.0799865722656,278.8999938964844,270.3599853515625,272.1700134277344,264.0087890625,274840500
+2018-10-12,276.7699890136719,277.0899963378906,272.3699951171875,275.95001220703125,267.6754455566406,183186500
+2018-10-15,275.54998779296875,277.0400085449219,274.29998779296875,274.3999938964844,266.1719055175781,102263700
+2018-10-16,276.6000061035156,280.82000732421875,276.07000732421875,280.3999938964844,271.99200439453125,118255800
+2018-10-17,280.44000244140625,281.1499938964844,277.55999755859375,280.45001220703125,272.0404968261719,110626000
+2018-10-18,279.3999938964844,280.07000732421875,274.9700012207031,276.3999938964844,268.1119384765625,134557500
+2018-10-19,277.1300048828125,279.29998779296875,275.4700012207031,276.25,267.9664306640625,139901600
+2018-10-22,277.0,277.3599853515625,274.4100036621094,275.010009765625,266.7635803222656,82415800
+2018-10-23,270.95001220703125,274.8699951171875,268.6099853515625,273.6099853515625,265.4056091308594,146352700
+2018-10-24,273.3299865722656,273.760009765625,264.70001220703125,265.32000732421875,257.3641662597656,177806700
+2018-10-25,267.3800048828125,271.80999755859375,266.2300109863281,270.0799865722656,261.9814147949219,138061500
+2018-10-26,265.9200134277344,271.0,262.2900085449219,265.3299865722656,257.3738708496094,201574600
+2018-10-29,268.79998779296875,270.25,259.8500061035156,263.8599853515625,255.9479522705078,160749100
+2018-10-30,263.6700134277344,268.1199951171875,263.1199951171875,267.7699890136719,259.74072265625,157116000
+2018-10-31,270.6499938964844,273.2300109863281,270.1199951171875,270.6300048828125,262.5149841308594,128296300
+2018-11-01,271.6000061035156,273.7300109863281,270.3800048828125,273.510009765625,265.3086242675781,99495000
+2018-11-02,274.75,275.2300109863281,269.5899963378906,271.8900146484375,263.73724365234375,122634100
+2018-11-05,272.44000244140625,274.010009765625,271.3500061035156,273.3900146484375,265.1922302246094,65622500
+2018-11-06,273.32000732421875,275.29998779296875,273.25,275.1199951171875,266.8703308105469,60085900
+2018-11-07,277.55999755859375,281.1000061035156,277.0799865722656,281.010009765625,272.583740234375,102752100
+2018-11-08,280.1099853515625,281.2200012207031,279.2200012207031,280.5,272.0889892578125,65584900
+2018-11-09,279.0299987792969,279.239990234375,276.17999267578125,277.760009765625,269.4311828613281,98812600
+2018-11-12,277.19000244140625,277.4599914550781,271.989990234375,272.57000732421875,264.39678955078125,99673600
+2018-11-13,273.0899963378906,275.3299865722656,271.25,272.05999755859375,263.9020690917969,98176600
+2018-11-14,274.1600036621094,274.6099853515625,268.45001220703125,270.20001220703125,262.09783935546875,125335900
+2018-11-15,268.7799987792969,273.5400085449219,267.010009765625,273.0199890136719,264.8332824707031,135101400
+2018-11-16,271.7900085449219,274.75,271.2099914550781,273.7300109863281,265.5220031738281,126668000
+2018-11-19,273.04998779296875,273.3800048828125,268.07000732421875,269.1000061035156,261.0308532714844,103061700
+2018-11-20,265.3599853515625,267.0,263.1499938964844,264.1199951171875,256.2001647949219,136021300
+2018-11-21,265.8599853515625,267.1499938964844,265.010009765625,265.0199890136719,257.07318115234375,75563700
+2018-11-23,263.17999267578125,264.82000732421875,263.07000732421875,263.25,255.35626220703125,42807900
+2018-11-26,265.7799987792969,267.75,265.3399963378906,267.5,259.47882080078125,79981400
+2018-11-27,266.3399963378906,268.3999938964844,265.6600036621094,268.3999938964844,260.351806640625,75502400
+2018-11-28,269.6000061035156,274.5799865722656,268.3299865722656,274.5799865722656,266.3464660644531,127629600
+2018-11-29,273.7099914550781,275.54998779296875,272.42999267578125,273.9800109863281,265.7644958496094,82346400
+2018-11-30,273.80999755859375,276.2799987792969,273.45001220703125,275.6499938964844,267.3844299316406,98204200
+2018-12-03,280.2799987792969,280.3999938964844,277.510009765625,279.29998779296875,270.92498779296875,103176300
+2018-12-04,278.3699951171875,278.8500061035156,269.8999938964844,270.25,262.1463623046875,177986000
+2018-12-06,265.9200134277344,269.9700012207031,262.44000244140625,269.8399963378906,261.7486267089844,204185400
+2018-12-07,269.4599914550781,271.2200012207031,262.6300048828125,263.57000732421875,255.66665649414062,161018900
+2018-12-10,263.3699951171875,265.1600036621094,258.6199951171875,264.07000732421875,256.1517028808594,151445900
+2018-12-11,267.6600036621094,267.8699951171875,262.4800109863281,264.1300048828125,256.2098388671875,121504400
+2018-12-12,267.4700012207031,269.0,265.3699951171875,265.4599914550781,257.5,97976700
+2018-12-13,266.5199890136719,267.489990234375,264.1199951171875,265.3699951171875,257.4126892089844,96662700
+2018-12-14,262.9599914550781,264.0299987792969,259.8500061035156,260.4700012207031,252.6596221923828,116961100
+2018-12-17,259.3999938964844,260.6499938964844,253.52999877929688,255.36000061035156,247.70286560058594,165492300
+2018-12-18,257.20001220703125,257.95001220703125,253.27999877929688,255.0800018310547,247.43124389648438,134515100
+2018-12-19,255.1699981689453,259.3999938964844,249.35000610351562,251.25999450683594,243.7257537841797,214992800
+2018-12-20,249.86000061035156,251.6199951171875,244.64999389648438,247.1699981689453,239.75843811035156,252053400
+2018-12-21,246.74000549316406,249.7100067138672,239.97999572753906,240.6999969482422,234.84588623046875,255345600
+2018-12-24,239.0399932861328,240.83999633789062,234.27000427246094,234.33999633789062,228.64056396484375,147311600
+2018-12-26,235.97000122070312,246.17999267578125,233.75999450683594,246.17999267578125,240.19259643554688,218485400
+2018-12-27,242.57000732421875,248.2899932861328,238.9600067138672,248.07000732421875,242.0366668701172,186267300
+2018-12-28,249.5800018310547,251.39999389648438,246.4499969482422,247.75,241.7244415283203,153100200