CREATE TABLE stock_data (

"Date" timestamp,
"Open" double precision,
"High" double precision,
"Low" double precision,
"Close" double precision,
"Adj Close" double precision,
"Volume" bigint
);

INSERT INTO stock_data ("Date","Open","High","Low","Close","Adj Close","Volume")

VALUES
('2010-06-29T00:00:00.000',1.266667,1.666667,1.169333,1.592667,1.592667,281494500),
('2010-06-30T00:00:00.000',1.719333,2.028,1.553333,1.588667,1.588667,257806500),
('2010-07-01T00:00:00.000',1.666667,1.728,1.351333,1.464,1.464,123282000),
('2010-07-02T00:00:00.000',1.533333,1.54,1.247333,1.28,1.28,77097000),
('2010-07-06T00:00:00.000',1.333333,1.333333,1.055333,1.074,1.074,103003500),
('2010-07-07T00:00:00.000',1.093333,1.108667,0.998667,1.053333,1.053333,103825500),
('2010-07-08T00:00:00.000',1.076,1.168,1.038,1.164,1.164,115671000),
('2010-07-09T00:00:00.000',1.172,1.193333,1.103333,1.16,1.16,60759000),
('2010-07-12T00:00:00.000',1.196667,1.204667,1.133333,1.136667,1.136667,33037500),
('2010-07-13T00:00:00.000',1.159333,1.242667,1.126667,1.209333,1.209333,40201500),
('2010-07-14T00:00:00.000',1.196,1.343333,1.184,1.322667,1.322667,62928000),
('2010-07-15T00:00:00.000',1.329333,1.433333,1.266667,1.326,1.326,56097000),
('2010-07-16T00:00:00.000',1.38,1.42,1.336667,1.376,1.376,39319500),
('2010-07-19T00:00:00.000',1.424667,1.483333,1.394667,1.460667,1.460667,37297500),
('2010-07-20T00:00:00.000',1.456667,1.456667,1.336667,1.353333,1.353333,27379500),
('2010-07-21T00:00:00.000',1.377333,1.393333,1.3,1.348,1.348,18787500),
('2010-07-22T00:00:00.000',1.366667,1.416667,1.358,1.4,1.4,14367000),
('2010-07-23T00:00:00.000',1.412667,1.437333,1.404,1.419333,1.419333,9804000),
('2010-07-26T00:00:00.000',1.433333,1.433333,1.353333,1.396667,1.396667,13833000),
('2010-07-27T00:00:00.000',1.394,1.412,1.350667,1.37,1.37,9295500),
('2010-07-28T00:00:00.000',1.37,1.393333,1.367333,1.381333,1.381333,7008000),
('2010-07-29T00:00:00.000',1.384667,1.392,1.333333,1.356667,1.356667,9240000),
('2010-07-30T00:00:00.000',1.346667,1.362667,1.303333,1.329333,1.329333,6403500),
('2010-08-02T00:00:00.000',1.366667,1.398,1.355333,1.394667,1.394667,10771500),
('2010-08-03T00:00:00.000',1.4,1.463333,1.388,1.463333,1.463333,18457500),
('2010-08-04T00:00:00.000',1.463333,1.478667,1.39,1.417333,1.417333,13695000),
('2010-08-05T00:00:00.000',1.436,1.436667,1.336667,1.363333,1.363333,11943000),
('2010-08-06T00:00:00.000',1.34,1.344,1.301333,1.306,1.306,11128500),
('2010-08-09T00:00:00.000',1.326667,1.332,1.296667,1.306667,1.306667,12190500),
('2010-08-10T00:00:00.000',1.31,1.31,1.254667,1.268667,1.268667,19219500),
('2010-08-11T00:00:00.000',1.246,1.258667,1.19,1.193333,1.193333,11964000),
('2010-08-12T00:00:00.000',1.186667,1.193333,1.159333,1.173333,1.173333,10365000),
('2010-08-13T00:00:00.000',1.212,1.23,1.177333,1.221333,1.221333,9510000),
('2010-08-16T00:00:00.000',1.23,1.253333,1.217333,1.252,1.252,7287000),
('2010-08-17T00:00:00.000',1.264,1.293333,1.252,1.276667,1.276667,6718500),
('2010-08-18T00:00:00.000',1.306,1.306,1.24,1.251333,1.251333,9019500),
('2010-08-19T00:00:00.000',1.236,1.283333,1.222,1.252667,1.252667,8686500),
('2010-08-20T00:00:00.000',1.243333,1.274,1.234,1.273333,1.273333,4440000),
('2010-08-23T00:00:00.000',1.272667,1.359333,1.266667,1.342,1.342,16321500),
('2010-08-24T00:00:00.000',1.283333,1.314,1.263333,1.28,1.28,10096500),
('2010-08-25T00:00:00.000',1.277333,1.332,1.237333,1.326667,1.326667,7549500),
('2010-08-26T00:00:00.000',1.326,1.351333,1.306667,1.316667,1.316667,6507000),
('2010-08-27T00:00:00.000',1.316667,1.324667,1.3,1.313333,1.313333,5694000),
('2010-08-30T00:00:00.000',1.313333,1.346,1.307333,1.324667,1.324667,10992000),
('2010-08-31T00:00:00.000',1.310667,1.319333,1.288667,1.298667,1.298667,3016500),
('2010-09-01T00:00:00.000',1.308,1.379333,1.306667,1.363333,1.363333,7423500),
('2010-09-02T00:00:00.000',1.358,1.416,1.354,1.404,1.404,7306500),
('2010-09-03T00:00:00.000',1.391333,1.42,1.377333,1.403333,1.403333,6519000),
('2010-09-07T00:00:00.000',1.374,1.4,1.366667,1.369333,1.369333,3651000),
('2010-09-08T00:00:00.000',1.377333,1.396667,1.373333,1.393333,1.393333,4326000),
('2010-09-09T00:00:00.000',1.4,1.403333,1.379333,1.380667,1.380667,5643000),
('2010-09-10T00:00:00.000',1.383333,1.395333,1.317333,1.344667,1.344667,5799000),
('2010-09-13T00:00:00.000',1.392667,1.393333,1.366667,1.381333,1.381333,5412000),
('2010-09-14T00:00:00.000',1.369333,1.44,1.368667,1.408,1.408,9820500),
('2010-09-15T00:00:00.000',1.398667,1.466667,1.386,1.465333,1.465333,10269000),
('2010-09-16T00:00:00.000',1.476667,1.544,1.389333,1.396,1.396,40267500),
('2010-09-17T00:00:00.000',1.401333,1.421333,1.32,1.348667,1.348667,17977500),
('2010-09-20T00:00:00.000',1.378,1.423333,1.344,1.404,1.404,14212500),
('2010-09-21T00:00:00.000',1.392667,1.436667,1.378,1.384667,1.384667,11940000),
('2010-09-22T00:00:00.000',1.391333,1.396667,1.32,1.324667,1.324667,14443500),
('2010-09-23T00:00:00.000',1.326,1.342667,1.3,1.304,1.304,10021500),
('2010-09-24T00:00:00.000',1.33,1.346,1.31,1.34,1.34,8683500),
('2010-09-27T00:00:00.000',1.36,1.387333,1.336667,1.368667,1.368667,6279000),
('2010-09-28T00:00:00.000',1.402667,1.432667,1.384,1.426667,1.426667,18217500),
('2010-09-29T00:00:00.000',1.412667,1.468667,1.408667,1.465333,1.465333,29539500),
('2010-09-30T00:00:00.000',1.466667,1.476667,1.346,1.360667,1.360667,32937000),
('2010-10-01T00:00:00.000',1.379333,1.383333,1.354,1.373333,1.373333,8965500),
('2010-10-04T00:00:00.000',1.362,1.411333,1.353333,1.399333,1.399333,9654000),
('2010-10-05T00:00:00.000',1.41,1.418667,1.400667,1.408,1.408,4980000),
('2010-10-06T00:00:00.000',1.404,1.417333,1.354667,1.364,1.364,4701000),
('2010-10-07T00:00:00.000',1.371333,1.376,1.356,1.362,1.362,2115000),
('2010-10-08T00:00:00.000',1.362,1.386,1.359333,1.362,1.362,4017000),
('2010-10-11T00:00:00.000',1.362667,1.38,1.338,1.349333,1.349333,2568000),
('2010-10-12T00:00:00.000',1.346667,1.352,1.335333,1.349333,1.349333,3660000),
('2010-10-13T00:00:00.000',1.376,1.39,1.357333,1.369333,1.369333,4773000),
('2010-10-14T00:00:00.000',1.4,1.402,1.36,1.383333,1.383333,4422000),
('2010-10-15T00:00:00.000',1.392667,1.393333,1.35,1.369333,1.369333,4270500),
('2010-10-18T00:00:00.000',1.368,1.376,1.348,1.348667,1.348667,2442000),
('2010-10-19T00:00:00.000',1.346667,1.360667,1.333333,1.336667,1.336667,3678000),
('2010-10-20T00:00:00.000',1.344,1.379333,1.336,1.376667,1.376667,4687500),
('2010-10-21T00:00:00.000',1.374,1.396667,1.363333,1.383333,1.383333,6256500),
('2010-10-22T00:00:00.000',1.378667,1.395333,1.37,1.381333,1.381333,2416500),
('2010-10-25T00:00:00.000',1.396,1.398667,1.382,1.39,1.39,1777500),
('2010-10-26T00:00:00.000',1.386667,1.458,1.367333,1.424,1.424,9913500),
('2010-10-27T00:00:00.000',1.416667,1.425333,1.376667,1.4,1.4,5347500),
('2010-10-28T00:00:00.000',1.426,1.433333,1.397333,1.412667,1.412667,3363000),
('2010-10-29T00:00:00.000',1.409333,1.456667,1.403333,1.456,1.456,4209000),
('2010-11-01T00:00:00.000',1.462667,1.516667,1.420667,1.427333,1.427333,6837000),
('2010-11-02T00:00:00.000',1.445333,1.458667,1.403333,1.416667,1.416667,4837500),
('2010-11-03T00:00:00.000',1.418667,1.5,1.410667,1.451333,1.451333,5589000),
('2010-11-04T00:00:00.000',1.506667,1.688667,1.476667,1.66,1.66,28110000),
('2010-11-05T00:00:00.000',1.658,1.664667,1.581333,1.629333,1.629333,15165000),
('2010-11-08T00:00:00.000',1.633333,1.666667,1.602,1.665333,1.665333,7642500),
('2010-11-09T00:00:00.000',1.666667,1.712667,1.603333,1.642,1.642,14346000),
('2010-11-10T00:00:00.000',1.632,1.998,1.603333,1.957333,1.957333,45907500),
('2010-11-11T00:00:00.000',1.906667,1.94,1.822,1.869333,1.869333,29179500),
('2010-11-12T00:00:00.000',1.883333,2.033333,1.871333,1.989333,1.989333,40936500),
('2010-11-15T00:00:00.000',2.014667,2.196,2.014667,2.053333,2.053333,39343500),
('2010-11-16T00:00:00.000',2.066667,2.093333,1.894667,1.978,1.978,20214000),
('2010-11-17T00:00:00.000',2.013333,2.05,1.907333,1.966,1.966,11250000),
('2010-11-18T00:00:00.000',2.044667,2.049333,1.928,1.992667,1.992667,14341500),
('2010-11-19T00:00:00.000',2.010667,2.091333,1.98,2.066,2.066,17257500),
('2010-11-22T00:00:00.000',2.104667,2.23,2.1,2.226667,2.226667,22945500),
('2010-11-23T00:00:00.000',2.219333,2.378667,2.146,2.304667,2.304667,23667000),
('2010-11-24T00:00:00.000',2.351333,2.398,2.288667,2.364667,2.364667,21375000),
('2010-11-26T00:00:00.000',2.373333,2.4,2.316667,2.354667,2.354667,5259000),
('2010-11-29T00:00:00.000',2.360667,2.396667,2.222,2.288667,2.288667,17184000),
('2010-11-30T00:00:00.000',2.249333,2.355333,2.227333,2.355333,2.355333,33339000),
('2010-12-01T00:00:00.000',2.391333,2.428,2.23,2.29,2.29,19488000),
('2010-12-02T00:00:00.000',2.267333,2.286667,2.08,2.156667,2.156667,30105000),
('2010-12-03T00:00:00.000',2.134,2.15,2.058,2.099333,2.099333,17401500),
('2010-12-06T00:00:00.000',2.09,2.096667,1.970667,2.020667,2.020667,19116000),
('2010-12-07T00:00:00.000',2.032667,2.16,2.003333,2.104,2.104,19669500),
('2010-12-08T00:00:00.000',2.165333,2.166,2.101333,2.158,2.158,9900000),
('2010-12-09T00:00:00.000',2.167333,2.181333,2.11,2.136667,2.136667,6090000),
('2010-12-10T00:00:00.000',2.136667,2.194667,2.075333,2.101333,2.101333,6441000),
('2010-12-13T00:00:00.000',2.109333,2.118,2.026667,2.036667,2.036667,6156000),
('2010-12-14T00:00:00.000',2.019333,2.026,1.850667,1.902,1.902,26485500),
('2010-12-15T00:00:00.000',1.911333,1.998,1.902,1.973333,1.973333,11143500),
('2010-12-16T00:00:00.000',2,2.060667,1.976667,2.054,2.054,11851500),
('2010-12-17T00:00:00.000',2.089333,2.102667,2.047333,2.090667,2.090667,12195000),
('2010-12-20T00:00:00.000',2.109333,2.146,2.084,2.113333,2.113333,7851000),
('2010-12-21T00:00:00.000',2.12,2.179333,2.114,2.150667,2.150667,11665500),
('2010-12-22T00:00:00.000',2.15,2.190667,2.113333,2.175333,2.175333,12499500),
('2010-12-23T00:00:00.000',2.084,2.165333,1.994667,2.006,2.006,23289000),
('2010-12-27T00:00:00.000',1.868,1.905333,1.670667,1.703333,1.703333,139528500),
('2010-12-28T00:00:00.000',1.723333,1.783333,1.666667,1.760667,1.760667,60844500),
('2010-12-29T00:00:00.000',1.802,1.867333,1.766667,1.848667,1.848667,49788000),
('2010-12-30T00:00:00.000',1.846667,1.86,1.758667,1.766667,1.766667,30616500),
('2010-12-31T00:00:00.000',1.771333,1.816667,1.766667,1.775333,1.775333,21268500),
('2011-01-03T00:00:00.000',1.789333,1.8,1.726667,1.774667,1.774667,19245000),
('2011-01-04T00:00:00.000',1.777333,1.796667,1.734667,1.778,1.778,17811000),
('2011-01-05T00:00:00.000',1.765333,1.793333,1.746,1.788667,1.788667,21700500),
('2011-01-06T00:00:00.000',1.788667,1.866667,1.787333,1.858667,1.858667,30918000),
('2011-01-07T00:00:00.000',1.866667,1.905333,1.86,1.882667,1.882667,33718500),
('2011-01-10T00:00:00.000',1.878,1.912,1.87,1.896667,1.896667,20140500),
('2011-01-11T00:00:00.000',1.906,1.914,1.794667,1.797333,1.797333,25653000),
('2011-01-12T00:00:00.000',1.800667,1.826667,1.768,1.797333,1.797333,14466000),
('2011-01-13T00:00:00.000',1.797333,1.798,1.744,1.748,1.748,10854000),
('2011-01-14T00:00:00.000',1.743333,1.772,1.707333,1.716667,1.716667,17880000),
('2011-01-18T00:00:00.000',1.698667,1.709333,1.65,1.709333,1.709333,24325500),
('2011-01-19T00:00:00.000',1.684667,1.698,1.583333,1.602,1.602,35572500),
('2011-01-20T00:00:00.000',1.602,1.63,1.491333,1.508,1.508,34198500),
('2011-01-21T00:00:00.000',1.541333,1.572667,1.514,1.536,1.536,18255000),
('2011-01-24T00:00:00.000',1.568667,1.654,1.548667,1.632667,1.632667,24676500),
('2011-01-25T00:00:00.000',1.643333,1.659333,1.601333,1.645333,1.645333,19072500),
('2011-01-26T00:00:00.000',1.647333,1.658667,1.606667,1.65,1.65,16198500),
('2011-01-27T00:00:00.000',1.649333,1.672,1.635333,1.661333,1.661333,13435500),
('2011-01-28T00:00:00.000',1.658667,1.658667,1.583333,1.600667,1.600667,15726000),
('2011-01-31T00:00:00.000',1.603333,1.608,1.566667,1.606667,1.606667,12454500),
('2011-02-01T00:00:00.000',1.620667,1.648667,1.569333,1.594,1.594,10617000),
('2011-02-02T00:00:00.000',1.610667,1.612,1.578,1.596,1.596,8542500),
('2011-02-03T00:00:00.000',1.588,1.593333,1.543333,1.575333,1.575333,7680000),
('2011-02-04T00:00:00.000',1.562667,1.578,1.548,1.564,1.564,8160000),
('2011-02-07T00:00:00.000',1.550667,1.550667,1.525333,1.538,1.538,13426500),
('2011-02-08T00:00:00.000',1.585333,1.683333,1.533333,1.632667,1.632667,52573500),
('2011-02-09T00:00:00.000',1.608667,1.612,1.519333,1.547333,1.547333,39534000),
('2011-02-10T00:00:00.000',1.550667,1.576,1.520667,1.548,1.548,12541500),
('2011-02-11T00:00:00.000',1.55,1.583333,1.529333,1.55,1.55,9517500),
('2011-02-14T00:00:00.000',1.576,1.609333,1.536667,1.538667,1.538667,19246500),
('2011-02-15T00:00:00.000',1.534,1.544667,1.504,1.522667,1.522667,14305500),
('2011-02-16T00:00:00.000',1.54,1.664667,1.538,1.648667,1.648667,61726500),
('2011-02-17T00:00:00.000',1.642,1.699333,1.57,1.573333,1.573333,39276000),
('2011-02-18T00:00:00.000',1.555333,1.566,1.530667,1.545333,1.545333,35560500),
('2011-02-22T00:00:00.000',1.525333,1.533333,1.452,1.458,1.458,30969000),
('2011-02-23T00:00:00.000',1.478667,1.5,1.407333,1.455333,1.455333,24084000),
('2011-02-24T00:00:00.000',1.452,1.505333,1.433333,1.502,1.502,15829500),
('2011-02-25T00:00:00.000',1.520667,1.59,1.512667,1.574,1.574,20194500),
('2011-02-28T00:00:00.000',1.582667,1.606667,1.566667,1.592667,1.592667,15768000),
('2011-03-01T00:00:00.000',1.603333,1.621333,1.58,1.596,1.596,16596000),
('2011-03-02T00:00:00.000',1.588,1.618667,1.582,1.601333,1.601333,9949500),
('2011-03-03T00:00:00.000',1.632,1.652667,1.604,1.624,1.624,9603000),
('2011-03-04T00:00:00.000',1.632,1.666,1.585333,1.663333,1.663333,23701500),
('2011-03-07T00:00:00.000',1.662,1.693333,1.646667,1.662667,1.662667,30504000),
('2011-03-08T00:00:00.000',1.64,1.664,1.6,1.644,1.644,20998500),
('2011-03-09T00:00:00.000',1.644,1.666,1.618,1.648,1.648,13872000),
('2011-03-10T00:00:00.000',1.629333,1.632667,1.582,1.600667,1.600667,15255000),
('2011-03-11T00:00:00.000',1.59,1.616667,1.568667,1.604667,1.604667,13962000),
('2011-03-14T00:00:00.000',1.588,1.6,1.546667,1.55,1.55,17490000),
('2011-03-15T00:00:00.000',1.48,1.530667,1.453333,1.53,1.53,19782000),
('2011-03-16T00:00:00.000',1.524,1.55,1.512667,1.521333,1.521333,17545500),
('2011-03-17T00:00:00.000',1.549333,1.562,1.509333,1.520667,1.520667,13839000),
('2011-03-18T00:00:00.000',1.546,1.546,1.500667,1.530667,1.530667,10318500),
('2011-03-21T00:00:00.000',1.536667,1.536667,1.502667,1.515333,1.515333,6175500),
('2011-03-22T00:00:00.000',1.515333,1.524,1.466667,1.479333,1.479333,8743500),
('2011-03-23T00:00:00.000',1.474,1.484667,1.451333,1.480667,1.480667,6342000),
('2011-03-24T00:00:00.000',1.476,1.492,1.465333,1.488667,1.488667,6933000),
('2011-03-25T00:00:00.000',1.495333,1.533333,1.493333,1.516667,1.516667,8520000),
('2011-03-28T00:00:00.000',1.513333,1.569333,1.503333,1.55,1.55,15871500),
('2011-03-29T00:00:00.000',1.553333,1.6,1.547333,1.594667,1.594667,11331000),
('2011-03-30T00:00:00.000',1.607333,1.632667,1.534,1.580667,1.580667,18349500),
('2011-03-31T00:00:00.000',1.77,1.914,1.766667,1.85,1.85,172767000),
('2011-04-01T00:00:00.000',1.83,1.878667,1.771333,1.777333,1.777333,42972000),
('2011-04-04T00:00:00.000',1.788667,1.8,1.682,1.722,1.722,39139500),
('2011-04-05T00:00:00.000',1.726667,1.8,1.712667,1.78,1.78,47713500),
('2011-04-06T00:00:00.000',1.799333,1.800667,1.72,1.766,1.766,19324500),
('2011-04-07T00:00:00.000',1.79,1.862667,1.763333,1.816,1.816,42154500),
('2011-04-08T00:00:00.000',1.838667,1.84,1.757333,1.766,1.766,29196000),
('2011-04-11T00:00:00.000',1.764667,1.768667,1.668,1.684667,1.684667,20541000),
('2011-04-12T00:00:00.000',1.672,1.680667,1.62,1.643333,1.643333,20361000),
('2011-04-13T00:00:00.000',1.675333,1.712667,1.654,1.662,1.662,18172500),
('2011-04-14T00:00:00.000',1.658,1.685333,1.613333,1.676,1.676,14751000),
('2011-04-15T00:00:00.000',1.71,1.745333,1.694,1.705333,1.705333,14152500),
('2011-04-18T00:00:00.000',1.675333,1.708,1.624,1.668667,1.668667,15508500),
('2011-04-19T00:00:00.000',1.684,1.684,1.643333,1.677333,1.677333,8230500),
('2011-04-20T00:00:00.000',1.713333,1.739333,1.686667,1.716667,1.716667,12558000),
('2011-04-21T00:00:00.000',1.723333,1.798667,1.706,1.782667,1.782667,20791500),
('2011-04-25T00:00:00.000',1.78,1.782,1.731333,1.759333,1.759333,12013500),
('2011-04-26T00:00:00.000',1.777333,1.816667,1.754,1.795333,1.795333,21000000),
('2011-04-27T00:00:00.000',1.795333,1.824,1.775333,1.805333,1.805333,14953500),
('2011-04-28T00:00:00.000',1.804667,1.846,1.781333,1.844,1.844,24000000),
('2011-04-29T00:00:00.000',1.846,1.858,1.828,1.84,1.84,10890000),
('2011-05-02T00:00:00.000',1.84,1.853333,1.804,1.83,1.83,11769000),
('2011-05-03T00:00:00.000',1.825333,1.826,1.766667,1.791333,1.791333,13708500),
('2011-05-04T00:00:00.000',1.785333,1.8,1.716667,1.779333,1.779333,15667500),
('2011-05-05T00:00:00.000',1.813333,1.829333,1.744667,1.762667,1.762667,18277500),
('2011-05-06T00:00:00.000',1.793333,1.846667,1.774667,1.808,1.808,14725500),
('2011-05-09T00:00:00.000',1.8,1.866667,1.79,1.860667,1.860667,13746000),
('2011-05-10T00:00:00.000',1.882667,1.93,1.860667,1.888667,1.888667,23029500),
('2011-05-11T00:00:00.000',1.88,1.886667,1.794667,1.804667,1.804667,14437500),
('2011-05-12T00:00:00.000',1.804667,1.849333,1.776667,1.844667,1.844667,9420000),
('2011-05-13T00:00:00.000',1.866667,1.879333,1.82,1.836667,1.836667,9922500),
('2011-05-16T00:00:00.000',1.866,1.866,1.77,1.773333,1.773333,11335500),
('2011-05-17T00:00:00.000',1.8,1.8,1.714667,1.730667,1.730667,18513000),
('2011-05-18T00:00:00.000',1.74,1.764667,1.701333,1.756667,1.756667,10942500),
('2011-05-19T00:00:00.000',1.802,1.896,1.773333,1.88,1.88,39826500),
('2011-05-20T00:00:00.000',1.884,1.885333,1.823333,1.864667,1.864667,12637500),
('2011-05-23T00:00:00.000',1.841333,1.841333,1.774667,1.788,1.788,12954000),
('2011-05-24T00:00:00.000',1.801333,1.833333,1.773333,1.781333,1.781333,9205500),
('2011-05-25T00:00:00.000',1.793333,1.934,1.744667,1.932,1.932,70396500),
('2011-05-26T00:00:00.000',1.921333,1.984,1.873333,1.965333,1.965333,50053500),
('2011-05-27T00:00:00.000',1.969333,1.978,1.921333,1.97,1.97,25306500),
('2011-05-31T00:00:00.000',1.979333,2.018667,1.97,2.009333,2.009333,49357500),
('2011-06-01T00:00:00.000',2,2.006667,1.892,1.901333,1.901333,22948500),
('2011-06-02T00:00:00.000',1.901333,1.954667,1.900667,1.917333,1.917333,14794500),
('2011-06-03T00:00:00.000',1.996667,2.1,1.966667,2.008667,2.008667,93138000),
('2011-06-06T00:00:00.000',2.006667,2.008667,1.884,1.913333,1.913333,34966500),
('2011-06-07T00:00:00.000',1.929333,1.959333,1.884,1.891333,1.891333,18331500),
('2011-06-08T00:00:00.000',1.896,1.906667,1.801333,1.808,1.808,25438500),
('2011-06-09T00:00:00.000',1.828667,1.873333,1.806667,1.841333,1.841333,24048000),
('2011-06-10T00:00:00.000',1.834667,1.886667,1.823333,1.857333,1.857333,23499000),
('2011-06-13T00:00:00.000',1.871333,1.925333,1.858667,1.895333,1.895333,25701000),
('2011-06-14T00:00:00.000',1.902667,1.98,1.901333,1.906667,1.906667,23601000),
('2011-06-15T00:00:00.000',1.896,1.896667,1.804667,1.821333,1.821333,20175000),
('2011-06-16T00:00:00.000',1.844667,1.866667,1.716,1.766667,1.766667,27633000),
('2011-06-17T00:00:00.000',1.791333,1.846667,1.742667,1.766667,1.766667,25710000),
('2011-06-20T00:00:00.000',1.752667,1.764,1.7,1.734,1.734,23067000),
('2011-06-21T00:00:00.000',1.749333,1.848667,1.733333,1.835333,1.835333,22440000),
('2011-06-22T00:00:00.000',1.824667,1.883333,1.806667,1.814,1.814,22134000),
('2011-06-23T00:00:00.000',1.813333,1.848,1.747333,1.847333,1.847333,17550000),
('2011-06-24T00:00:00.000',1.842667,1.864667,1.817333,1.838,1.838,54127500),
('2011-06-27T00:00:00.000',1.848667,1.885333,1.820667,1.830667,1.830667,27141000),
('2011-06-28T00:00:00.000',1.852667,1.883333,1.844667,1.874,1.874,13338000),
('2011-06-29T00:00:00.000',1.9,1.939333,1.871333,1.886,1.886,21927000),
('2011-06-30T00:00:00.000',1.9,1.955333,1.893333,1.942,1.942,14200500),
('2011-07-01T00:00:00.000',1.938,1.973333,1.92,1.934667,1.934667,12823500),
('2011-07-05T00:00:00.000',1.934667,1.968,1.914,1.942667,1.942667,14940000),
('2011-07-06T00:00:00.000',1.942667,1.942667,1.903333,1.930667,1.930667,13903500),
('2011-07-07T00:00:00.000',1.942667,2,1.934,1.982,1.982,19918500),
('2011-07-08T00:00:00.000',1.992667,1.992667,1.906,1.920667,1.920667,18609000),
('2011-07-11T00:00:00.000',1.893333,1.902,1.866667,1.89,1.89,14637000),
('2011-07-12T00:00:00.000',1.891333,1.939333,1.866667,1.878,1.878,15681000),
('2011-07-13T00:00:00.000',1.895333,1.935333,1.86,1.909333,1.909333,15990000),
('2011-07-14T00:00:00.000',1.902,1.930667,1.816667,1.840667,1.840667,17385000),
('2011-07-15T00:00:00.000',1.852667,1.855333,1.826667,1.838667,1.838667,10635000),
('2011-07-18T00:00:00.000',1.822667,1.83,1.775333,1.815333,1.815333,12778500),
('2011-07-19T00:00:00.000',1.838667,1.874,1.836,1.859333,1.859333,15391500),
('2011-07-20T00:00:00.000',1.866667,2.029333,1.853333,1.912667,1.912667,45724500),
('2011-07-21T00:00:00.000',1.927333,1.944,1.873333,1.913333,1.913333,15172500),
('2011-07-22T00:00:00.000',1.913333,1.969333,1.903333,1.952667,1.952667,8752500),
('2011-07-25T00:00:00.000',1.934,1.95,1.896,1.899333,1.899333,10099500),
('2011-07-26T00:00:00.000',1.887333,1.918,1.864667,1.866667,1.866667,11409000),
('2011-07-27T00:00:00.000',1.9,1.9,1.834,1.842667,1.842667,14377500),
('2011-07-28T00:00:00.000',1.84,1.903333,1.836,1.878,1.878,14080500),
('2011-07-29T00:00:00.000',1.853333,1.893333,1.833333,1.878,1.878,14223000),
('2011-08-01T00:00:00.000',1.911333,1.932,1.880667,1.918,1.918,17473500),
('2011-08-02T00:00:00.000',1.912667,1.946667,1.818,1.822667,1.822667,23241000),
('2011-08-03T00:00:00.000',1.833333,1.855333,1.756,1.813333,1.813333,26917500),
('2011-08-04T00:00:00.000',1.767333,1.792667,1.644667,1.65,1.65,45967500),
('2011-08-05T00:00:00.000',1.666,1.692,1.522,1.616,1.616,29466000),
('2011-08-08T00:00:00.000',1.54,1.629333,1.54,1.576,1.576,39127500),
('2011-08-09T00:00:00.000',1.61,1.696667,1.58,1.670667,1.670667,20001000),
('2011-08-10T00:00:00.000',1.696,1.696,1.575333,1.588,1.588,23463000),
('2011-08-11T00:00:00.000',1.602667,1.716667,1.6,1.686667,1.686667,12547500),
('2011-08-12T00:00:00.000',1.706667,1.809333,1.690667,1.754,1.754,15136500),
('2011-08-15T00:00:00.000',1.774667,1.783333,1.728667,1.748667,1.748667,11079000),
('2011-08-16T00:00:00.000',1.742,1.769333,1.722,1.74,1.74,8065500),
('2011-08-17T00:00:00.000',1.759333,1.776667,1.700667,1.722,1.722,9655500),
('2011-08-18T00:00:00.000',1.666667,1.676667,1.564667,1.617333,1.617333,15849000),
('2011-08-19T00:00:00.000',1.590667,1.614667,1.466667,1.486667,1.486667,20629500),
('2011-08-22T00:00:00.000',1.540667,1.586667,1.445333,1.463333,1.463333,14791500),
('2011-08-23T00:00:00.000',1.462,1.540667,1.433333,1.530667,1.530667,13035000),
('2011-08-24T00:00:00.000',1.54,1.595333,1.522,1.591333,1.591333,10264500),
('2011-08-25T00:00:00.000',1.591333,1.591333,1.526667,1.540667,1.540667,10197000),
('2011-08-26T00:00:00.000',1.514,1.596667,1.471333,1.582,1.582,11427000),
('2011-08-29T00:00:00.000',1.614667,1.656667,1.601333,1.647333,1.647333,12051000),
('2011-08-30T00:00:00.000',1.633333,1.651333,1.606,1.642,1.642,5493000),
('2011-08-31T00:00:00.000',1.653333,1.7,1.618667,1.649333,1.649333,12357000),
('2011-09-01T00:00:00.000',1.644,1.658,1.589333,1.6,1.6,12721500),
('2011-09-02T00:00:00.000',1.577333,1.599333,1.512,1.538,1.538,11548500),
('2011-09-06T00:00:00.000',1.5,1.546667,1.486,1.529333,1.529333,12147000),
('2011-09-07T00:00:00.000',1.559333,1.6,1.552,1.589333,1.589333,6888000),
('2011-09-08T00:00:00.000',1.572,1.602,1.552,1.574,1.574,7585500),
('2011-09-09T00:00:00.000',1.558,1.571333,1.503333,1.531333,1.531333,10039500),
('2011-09-12T00:00:00.000',1.5,1.554,1.496667,1.525333,1.525333,8499000),
('2011-09-13T00:00:00.000',1.534,1.606667,1.516667,1.605333,1.605333,10897500),
('2011-09-14T00:00:00.000',1.616667,1.656,1.586,1.622667,1.622667,12462000),
('2011-09-15T00:00:00.000',1.638667,1.662,1.622,1.654667,1.654667,8439000),
('2011-09-16T00:00:00.000',1.652,1.722667,1.632667,1.72,1.72,21256500),
('2011-09-19T00:00:00.000',1.663333,1.720667,1.588,1.718,1.718,17361000),
('2011-09-20T00:00:00.000',1.732,1.773333,1.711333,1.734,1.734,17706000),
('2011-09-21T00:00:00.000',1.73,1.796667,1.713333,1.723333,1.723333,14814000),
('2011-09-22T00:00:00.000',1.709333,1.740667,1.658667,1.708667,1.708667,11637000),
('2011-09-23T00:00:00.000',1.699333,1.774667,1.69,1.758667,1.758667,17346000),
('2011-09-26T00:00:00.000',1.768,1.768,1.66,1.701333,1.701333,14022000),
('2011-09-27T00:00:00.000',1.733333,1.799333,1.704667,1.746,1.746,10117500),
('2011-09-28T00:00:00.000',1.733333,1.766667,1.634,1.639333,1.639333,10849500),
('2011-09-29T00:00:00.000',1.714667,1.721333,1.57,1.608,1.608,13944000),
('2011-09-30T00:00:00.000',1.653333,1.659333,1.566,1.626,1.626,20041500),
('2011-10-03T00:00:00.000',1.663333,1.666667,1.55,1.582,1.582,15348000),
('2011-10-04T00:00:00.000',1.552667,1.621333,1.528667,1.577333,1.577333,18004500),
('2011-10-05T00:00:00.000',1.602,1.722667,1.556667,1.691333,1.691333,18442500),
('2011-10-06T00:00:00.000',1.691333,1.84,1.668,1.797333,1.797333,26536500),
('2011-10-07T00:00:00.000',1.798667,1.84,1.736667,1.799333,1.799333,19674000),
('2011-10-10T00:00:00.000',1.820667,1.878667,1.8,1.858667,1.858667,13852500),
('2011-10-11T00:00:00.000',1.834,1.851333,1.806,1.840667,1.840667,8635500),
('2011-10-12T00:00:00.000',1.816667,1.866667,1.813333,1.853333,1.853333,16851000),
('2011-10-13T00:00:00.000',1.842,1.898,1.829333,1.862667,1.862667,15652500),
('2011-10-14T00:00:00.000',1.866667,1.903333,1.817333,1.87,1.87,21007500),
('2011-10-17T00:00:00.000',1.857333,1.866667,1.817333,1.828,1.828,11317500),
('2011-10-18T00:00:00.000',1.82,1.895333,1.780667,1.889333,1.889333,14995500),
('2011-10-19T00:00:00.000',1.868,1.870667,1.82,1.838,1.838,11893500),
('2011-10-20T00:00:00.000',1.829333,1.831333,1.8,1.822667,1.822667,14995500),
('2011-10-21T00:00:00.000',1.826667,1.886667,1.800667,1.868667,1.868667,17139000),
('2011-10-24T00:00:00.000',1.858,1.926,1.85,1.903333,1.903333,14109000),
('2011-10-25T00:00:00.000',1.882,1.924,1.853333,1.883333,1.883333,9816000),
('2011-10-26T00:00:00.000',1.879333,1.891333,1.826667,1.865333,1.865333,7657500),
('2011-10-27T00:00:00.000',1.889333,1.93,1.874,1.917333,1.917333,13041000),
('2011-10-28T00:00:00.000',1.9,2,1.867333,1.991333,1.991333,18960000),
('2011-10-31T00:00:00.000',1.966667,1.967333,1.916667,1.958,1.958,17010000),
('2011-11-01T00:00:00.000',1.892667,1.928,1.866667,1.925333,1.925333,9528000),
('2011-11-02T00:00:00.000',1.933333,1.950667,1.883333,1.914,1.914,13129500),
('2011-11-03T00:00:00.000',2,2.166,1.968667,2.164,2.164,37645500),
('2011-11-04T00:00:00.000',2.097333,2.16,2.034,2.154,2.154,45493500),
('2011-11-07T00:00:00.000',2.109333,2.133333,2.05,2.084667,2.084667,18994500),
('2011-11-08T00:00:00.000',2.091333,2.133333,2.048,2.122667,2.122667,17518500),
('2011-11-09T00:00:00.000',2.058,2.099333,2.02,2.058667,2.058667,14305500),
('2011-11-10T00:00:00.000',2.062667,2.1,2.043333,2.088667,2.088667,11209500),
('2011-11-11T00:00:00.000',2.126667,2.3,2.038,2.242667,2.242667,58024500),
('2011-11-14T00:00:00.000',2.2,2.236,2.174667,2.214667,2.214667,19885500),
('2011-11-15T00:00:00.000',2.194667,2.293333,2.182,2.262,2.262,13365000),
('2011-11-16T00:00:00.000',2.232,2.333333,2.226667,2.329333,2.329333,27498000),
('2011-11-17T00:00:00.000',2.3,2.326667,2.212667,2.245333,2.245333,20239500),
('2011-11-18T00:00:00.000',2.242667,2.274,2.169333,2.173333,2.173333,13542000),
('2011-11-21T00:00:00.000',2.162667,2.162667,2.07,2.117333,2.117333,15474000),
('2011-11-22T00:00:00.000',2.117333,2.186,2.07,2.138,2.138,10989000),
('2011-11-23T00:00:00.000',2.117333,2.136667,2.083333,2.096667,2.096667,6777000),
('2011-11-25T00:00:00.000',2.103333,2.160667,2.072,2.110667,2.110667,3594000),
('2011-11-28T00:00:00.000',2.133333,2.218667,2.120667,2.170667,2.170667,10218000),
('2011-11-29T00:00:00.000',2.166,2.204667,2.108667,2.116667,2.116667,8866500),
('2011-11-30T00:00:00.000',2.166667,2.195333,2.148,2.182667,2.182667,11404500),
('2011-12-01T00:00:00.000',2.171333,2.266,2.132,2.173333,2.173333,15453000),
('2011-12-02T00:00:00.000',2.188667,2.246,2.16,2.22,2.22,12042000),
('2011-12-05T00:00:00.000',2.235333,2.333333,2.228667,2.294667,2.294667,17401500),
('2011-12-06T00:00:00.000',2.28,2.332,2.268667,2.324667,2.324667,14277000),
('2011-12-07T00:00:00.000',2.308667,2.326,2.253333,2.279333,2.279333,10114500),
('2011-12-08T00:00:00.000',2.056,2.11,1.974,2.059333,2.059333,49587000),
('2011-12-09T00:00:00.000',2.036,2.074667,2.018667,2.069333,2.069333,18592500),
('2011-12-12T00:00:00.000',2.029333,2.041333,2.001333,2.027333,2.027333,11380500),
('2011-12-13T00:00:00.000',2.038,2.062,1.927333,1.963333,1.963333,14911500),
('2011-12-14T00:00:00.000',1.966667,1.978667,1.866667,1.902,1.902,17458500),
('2011-12-15T00:00:00.000',1.911333,1.944667,1.874667,1.908,1.908,10504500),
('2011-12-16T00:00:00.000',1.919333,1.928667,1.865333,1.866667,1.866667,15445500),
('2011-12-19T00:00:00.000',1.872667,1.9,1.824667,1.85,1.85,14805000),
('2011-12-20T00:00:00.000',1.87,1.896667,1.848,1.86,1.86,12649500),
('2011-12-21T00:00:00.000',1.860667,1.871333,1.735333,1.838,1.838,25582500),
('2011-12-22T00:00:00.000',1.84,1.87,1.82,1.851333,1.851333,15141000),
('2011-12-23T00:00:00.000',1.866667,1.866667,1.834667,1.86,1.86,8871000),
('2011-12-27T00:00:00.000',1.844,1.918,1.842667,1.904667,1.904667,11662500),
('2011-12-28T00:00:00.000',1.932667,1.949333,1.869333,1.900667,1.900667,8628000),
('2011-12-29T00:00:00.000',1.906,1.956,1.903333,1.915333,1.915333,7323000),
('2011-12-30T00:00:00.000',1.899333,1.932,1.883333,1.904,1.904,5097000),
('2012-01-03T00:00:00.000',1.929333,1.966667,1.843333,1.872,1.872,13921500),
('2012-01-04T00:00:00.000',1.880667,1.911333,1.833333,1.847333,1.847333,9451500),
('2012-01-05T00:00:00.000',1.850667,1.862,1.79,1.808,1.808,15082500),
('2012-01-06T00:00:00.000',1.813333,1.852667,1.760667,1.794,1.794,14794500),
('2012-01-09T00:00:00.000',1.8,1.832667,1.741333,1.816667,1.816667,13455000),
('2012-01-10T00:00:00.000',1.829333,1.850667,1.816667,1.841333,1.841333,10077000),
('2012-01-11T00:00:00.000',1.841333,1.892,1.82,1.882,1.882,10084500),
('2012-01-12T00:00:00.000',1.898667,1.908,1.854,1.883333,1.883333,10939500),
('2012-01-13T00:00:00.000',1.893333,1.9,1.509333,1.519333,1.519333,82506000),
('2012-01-17T00:00:00.000',1.774667,1.822667,1.760667,1.773333,1.773333,69774000),
('2012-01-18T00:00:00.000',1.779333,1.792,1.75,1.787333,1.787333,18903000),
('2012-01-19T00:00:00.000',1.812667,1.849333,1.774,1.784,1.784,18694500),
('2012-01-20T00:00:00.000',1.793333,1.8,1.76,1.773333,1.773333,9934500),
('2012-01-23T00:00:00.000',1.787333,1.814,1.773333,1.784667,1.784667,8919000),
('2012-01-24T00:00:00.000',1.775333,1.845333,1.762667,1.828,1.828,12870000),
('2012-01-25T00:00:00.000',1.818,1.867333,1.803333,1.864667,1.864667,9168000),
('2012-01-26T00:00:00.000',1.871333,1.972,1.866667,1.929333,1.929333,19066500),
('2012-01-27T00:00:00.000',1.9,1.981333,1.9,1.955333,1.955333,11226000),
('2012-01-30T00:00:00.000',1.966,1.974,1.902,1.971333,1.971333,10935000),
('2012-01-31T00:00:00.000',1.993333,2,1.924667,1.938,1.938,14346000),
('2012-02-01T00:00:00.000',1.938,1.98,1.933333,1.972,1.972,7848000),
('2012-02-02T00:00:00.000',1.981333,2.058667,1.974,2.016667,2.016667,12085500),
('2012-02-03T00:00:00.000',2.027333,2.088667,2.016667,2.076667,2.076667,11467500),
('2012-02-06T00:00:00.000',2.073333,2.126667,2.07,2.12,2.12,9781500),
('2012-02-07T00:00:00.000',2.12,2.12,2.054667,2.106667,2.106667,15324000),
('2012-02-08T00:00:00.000',2.106667,2.134,2.086,2.128667,2.128667,9355500),
('2012-02-09T00:00:00.000',2.133333,2.193333,2.095333,2.172,2.172,19156500),
('2012-02-10T00:00:00.000',2.150667,2.151333,1.989333,2.073333,2.073333,28113000),
('2012-02-13T00:00:00.000',2.103333,2.137333,2.06,2.099333,2.099333,17368500),
('2012-02-14T00:00:00.000',2.116,2.252667,2.093333,2.211333,2.211333,27162000),
('2012-02-15T00:00:00.000',2.206667,2.294,2.151333,2.24,2.24,41427000),
('2012-02-16T00:00:00.000',2.233333,2.300667,2.169333,2.278667,2.278667,33295500),
('2012-02-17T00:00:00.000',2.266,2.331333,2.233333,2.331333,2.331333,20650500),
('2012-02-21T00:00:00.000',2.324667,2.324667,2.254,2.3,2.3,17037000),
('2012-02-22T00:00:00.000',2.3,2.314667,2.166667,2.281333,2.281333,24819000),
('2012-02-23T00:00:00.000',2.266,2.331333,2.237333,2.302,2.302,12306000),
('2012-02-24T00:00:00.000',2.282,2.301333,2.218,2.25,2.25,14398500),
('2012-02-27T00:00:00.000',2.227333,2.266667,2.2,2.241333,2.241333,9090000),
('2012-02-28T00:00:00.000',2.242667,2.296,2.211333,2.254,2.254,9183000),
('2012-02-29T00:00:00.000',2.254,2.274667,2.209333,2.227333,2.227333,8035500),
('2012-03-01T00:00:00.000',2.234,2.3,2.220667,2.294,2.294,10552500),
('2012-03-02T00:00:00.000',2.293333,2.3,2.247333,2.269333,2.269333,8250000),
('2012-03-05T00:00:00.000',2.29,2.293333,2.230667,2.251333,2.251333,7005000),
('2012-03-06T00:00:00.000',2.216667,2.218667,2.174667,2.207333,2.207333,8607000),
('2012-03-07T00:00:00.000',2.208,2.220667,2.194,2.208,2.208,5473500),
('2012-03-08T00:00:00.000',2.207333,2.232667,2.202667,2.204667,2.204667,9499500),
('2012-03-09T00:00:00.000',2.213333,2.354,2.213333,2.316,2.316,23301000),
('2012-03-12T00:00:00.000',2.312667,2.419333,2.306667,2.400667,2.400667,29449500),
('2012-03-13T00:00:00.000',2.434,2.439333,2.366667,2.406,2.406,15024000),
('2012-03-14T00:00:00.000',2.4,2.4,2.32,2.352667,2.352667,12772500),
('2012-03-15T00:00:00.000',2.352,2.365333,2.318667,2.333333,2.333333,8574000),
('2012-03-16T00:00:00.000',2.326667,2.392667,2.322,2.354667,2.354667,10939500),
('2012-03-19T00:00:00.000',2.350667,2.354667,2.302667,2.332,2.332,15234000),
('2012-03-20T00:00:00.000',2.332,2.346667,2.304667,2.330667,2.330667,8505000),
('2012-03-21T00:00:00.000',2.329333,2.353333,2.306667,2.343333,2.343333,9108000),
('2012-03-22T00:00:00.000',2.331333,2.343333,2.286667,2.293333,2.293333,7836000),
('2012-03-23T00:00:00.000',2.284,2.308667,2.21,2.272,2.272,17559000),
('2012-03-26T00:00:00.000',2.372667,2.539333,2.336,2.493333,2.493333,47107500),
('2012-03-27T00:00:00.000',2.477333,2.663333,2.468667,2.529333,2.529333,38088000),
('2012-03-28T00:00:00.000',2.518667,2.562667,2.474,2.523333,2.523333,14325000),
('2012-03-29T00:00:00.000',2.546,2.546,2.468667,2.488667,2.488667,11946000),
('2012-03-30T00:00:00.000',2.501333,2.529333,2.445333,2.482667,2.482667,13296000),
('2012-04-02T00:00:00.000',2.488667,2.531333,2.435333,2.438667,2.438667,15429000),
('2012-04-03T00:00:00.000',2.446667,2.564667,2.444667,2.534,2.534,16471500),
('2012-04-04T00:00:00.000',2.351333,2.366,2.312667,2.333333,2.333333,67227000),
('2012-04-05T00:00:00.000',2.34,2.362667,2.294,2.298667,2.298667,22641000),
('2012-04-09T00:00:00.000',2.273333,2.286,2.206667,2.21,2.21,24835500),
('2012-04-10T00:00:00.000',2.21,2.256667,2.14,2.164,2.164,27715500),
('2012-04-11T00:00:00.000',2.216,2.219333,2.134,2.206,2.206,16582500),
('2012-04-12T00:00:00.000',2.251333,2.298667,2.194667,2.229333,2.229333,15508500),
('2012-04-13T00:00:00.000',2.262667,2.269333,2.19,2.239333,2.239333,9744000),
('2012-04-16T00:00:00.000',2.227333,2.246667,2.139333,2.15,2.15,16494000),
('2012-04-17T00:00:00.000',2.162,2.204667,2.136,2.149333,2.149333,16732500),
('2012-04-18T00:00:00.000',2.139333,2.183333,2.102,2.177333,2.177333,12346500),
('2012-04-19T00:00:00.000',2.183333,2.228667,2.166667,2.210667,2.210667,11623500),
('2012-04-20T00:00:00.000',2.209333,2.248667,2.196,2.210667,2.210667,12327000),
('2012-04-23T00:00:00.000',2.190667,2.198,2.114,2.129333,2.129333,13362000),
('2012-04-24T00:00:00.000',2.121333,2.146667,2.066667,2.121333,2.121333,10117500),
('2012-04-25T00:00:00.000',2.138,2.199333,2.138,2.194,2.194,10683000),
('2012-04-26T00:00:00.000',2.197333,2.234667,2.194,2.232667,2.232667,6379500),
('2012-04-27T00:00:00.000',2.24,2.242,2.194,2.222667,2.222667,8865000),
('2012-04-30T00:00:00.000',2.218,2.224,2.172,2.208667,2.208667,6208500),
('2012-05-01T00:00:00.000',2.208667,2.280667,2.208667,2.252,2.252,9885000),
('2012-05-02T00:00:00.000',2.233333,2.292667,2.226,2.262667,2.262667,7459500),
('2012-05-03T00:00:00.000',2.260667,2.266667,2.142,2.164,2.164,12619500),
('2012-05-04T00:00:00.000',2.154667,2.164,2.093333,2.122,2.122,18712500),
('2012-05-07T00:00:00.000',2.130667,2.172,2.107333,2.164667,2.164667,17370000),
('2012-05-08T00:00:00.000',2.166667,2.182,1.958,2.012667,2.012667,46458000),
('2012-05-09T00:00:00.000',2.02,2.051333,1.984,2.004,2.004,29218500),
('2012-05-10T00:00:00.000',2.198,2.312,2.16,2.197333,2.197333,83344500),
('2012-05-11T00:00:00.000',2.166,2.229333,2.144,2.15,2.15,18319500),
('2012-05-14T00:00:00.000',2.128,2.142,2.003333,2.004,2.004,20713500),
('2012-05-15T00:00:00.000',2.017333,2.064,1.948,1.962,1.962,23785500),
('2012-05-16T00:00:00.000',1.972,2.012,1.925333,1.945333,1.945333,18856500),
('2012-05-17T00:00:00.000',1.953333,1.986,1.882667,1.904667,1.904667,17235000),
('2012-05-18T00:00:00.000',1.891333,1.897333,1.788667,1.837333,1.837333,24247500),
('2012-05-21T00:00:00.000',1.838667,1.950667,1.808,1.918,1.918,22128000),
('2012-05-22T00:00:00.000',2.006667,2.089333,2,2.053333,2.053333,35493000),
('2012-05-23T00:00:00.000',2.037333,2.07,1.966667,2.068,2.068,18306000),
('2012-05-24T00:00:00.000',2.083333,2.083333,1.979333,2.018667,2.018667,16134000),
('2012-05-25T00:00:00.000',2.010667,2.027333,1.946667,1.987333,1.987333,11355000),
('2012-05-29T00:00:00.000',2.000667,2.128667,2.000667,2.112667,2.112667,24750000),
('2012-05-30T00:00:00.000',2.072,2.094667,2.016,2.027333,2.027333,19608000),
('2012-05-31T00:00:00.000',2.004667,2.019333,1.916667,1.966667,1.966667,16780500),
('2012-06-01T00:00:00.000',1.902,1.944,1.850667,1.876667,1.876667,13287000),
('2012-06-04T00:00:00.000',1.868667,1.894,1.807333,1.858667,1.858667,15463500),
('2012-06-05T00:00:00.000',1.856,1.892667,1.837333,1.860667,1.860667,9463500),
('2012-06-06T00:00:00.000',1.88,1.963333,1.876,1.948,1.948,13648500),
('2012-06-07T00:00:00.000',1.987333,1.991333,1.923333,1.928667,1.928667,7381500),
('2012-06-08T00:00:00.000',1.924,2.012667,1.876667,2.005333,2.005333,13216500),
('2012-06-11T00:00:00.000',2.020667,2.066667,1.930667,1.941333,1.941333,9540000),
('2012-06-12T00:00:00.000',1.948667,1.989333,1.920667,1.977333,1.977333,8535000),
('2012-06-13T00:00:00.000',1.97,2.042667,1.964667,1.984667,1.984667,12661500),
('2012-06-14T00:00:00.000',2.012,2.043333,1.908,1.959333,1.959333,13083000),
('2012-06-15T00:00:00.000',1.959333,1.996667,1.920667,1.994,1.994,9702000),
('2012-06-18T00:00:00.000',1.996,2.155333,1.966667,2.122667,2.122667,18852000),
('2012-06-19T00:00:00.000',2.134667,2.177333,2.1,2.139333,2.139333,13666500),
('2012-06-20T00:00:00.000',2.233333,2.3,2.214,2.252,2.252,51336000),
('2012-06-21T00:00:00.000',2.284,2.285333,2.122667,2.146,2.146,28378500),
('2012-06-22T00:00:00.000',2.173333,2.265333,2.164,2.252667,2.252667,45699000),
('2012-06-25T00:00:00.000',2.262667,2.274667,2.183333,2.207333,2.207333,22477500),
('2012-06-26T00:00:00.000',2.136667,2.156667,2.092667,2.107333,2.107333,39208500),
('2012-06-27T00:00:00.000',2.126667,2.163333,2.104667,2.130667,2.130667,15708000),
('2012-06-28T00:00:00.000',2.126667,2.140667,2.041333,2.094,2.094,13711500),
('2012-06-29T00:00:00.000',2.186667,2.186667,2.066667,2.086,2.086,16887000),
('2012-07-02T00:00:00.000',2.09,2.12,2.012667,2.026667,2.026667,19734000),
('2012-07-03T00:00:00.000',2.04,2.066667,2.026667,2.044,2.044,14205000),
('2012-07-05T00:00:00.000',2.054,2.111333,2.053333,2.082,2.082,18807000),
('2012-07-06T00:00:00.000',2.066,2.115333,2.053333,2.066,2.066,11767500),
('2012-07-09T00:00:00.000',2.062667,2.122,2.044667,2.099333,2.099333,13657500),
('2012-07-10T00:00:00.000',2.102667,2.165333,2.059333,2.084667,2.084667,11376000),
('2012-07-11T00:00:00.000',2.104667,2.112,2.067333,2.100667,2.100667,9579000),
('2012-07-12T00:00:00.000',2.086,2.200667,2.053333,2.18,2.18,16885500),
('2012-07-13T00:00:00.000',2.198,2.293333,2.188667,2.283333,2.283333,19572000),
('2012-07-16T00:00:00.000',2.288,2.4,2.26,2.397333,2.397333,26160000),
('2012-07-17T00:00:00.000',2.333333,2.347333,2.158667,2.223333,2.223333,38539500),
('2012-07-18T00:00:00.000',2.094667,2.244667,2.070667,2.143333,2.143333,43228500),
('2012-07-19T00:00:00.000',2.181333,2.21,2.136,2.151333,2.151333,21538500),
('2012-07-20T00:00:00.000',2.138,2.15,2.083333,2.119333,2.119333,23527500),
('2012-07-23T00:00:00.000',2.07,2.086667,2.041333,2.044,2.044,20802000),
('2012-07-24T00:00:00.000',2.044,2.069333,1.974667,1.989333,1.989333,22504500),
('2012-07-25T00:00:00.000',1.994667,1.998667,1.916667,1.93,1.93,42633000),
('2012-07-26T00:00:00.000',1.993333,2,1.842667,1.875333,1.875333,33934500),
('2012-07-27T00:00:00.000',1.914,1.977333,1.873333,1.967333,1.967333,25095000),
('2012-07-30T00:00:00.000',1.967333,2.016667,1.814,1.823333,1.823333,30978000),
('2012-07-31T00:00:00.000',1.836,1.864667,1.823333,1.828,1.828,23626500),
('2012-08-01T00:00:00.000',1.866,1.866,1.735333,1.75,1.75,23884500),
('2012-08-02T00:00:00.000',1.789333,1.79,1.701333,1.74,1.74,19576500),
('2012-08-03T00:00:00.000',1.793333,1.836667,1.782667,1.818,1.818,18142500),
('2012-08-06T00:00:00.000',1.836667,1.913333,1.836667,1.884667,1.884667,22923000),
('2012-08-07T00:00:00.000',1.918,2.06,1.9,2.016667,2.016667,35808000),
('2012-08-08T00:00:00.000',1.993333,2,1.906,1.939333,1.939333,19633500),
('2012-08-09T00:00:00.000',1.968,2,1.942,1.960667,1.960667,10089000),
('2012-08-10T00:00:00.000',1.954,1.996,1.954,1.996,1.996,10611000),
('2012-08-13T00:00:00.000',1.979333,2.086667,1.94,2.078,2.078,13051500),
('2012-08-14T00:00:00.000',2.05,2.078,1.950667,1.961333,1.961333,11901000),
('2012-08-15T00:00:00.000',1.959333,1.98,1.920667,1.96,1.96,7881000),
('2012-08-16T00:00:00.000',1.968667,2.026,1.966667,2.02,2.02,10035000),
('2012-08-17T00:00:00.000',2.019333,2.047333,1.998667,2.000667,2.000667,7623000),
('2012-08-20T00:00:00.000',2.01,2.026,1.94,1.967333,1.967333,17686500),
('2012-08-21T00:00:00.000',1.972,2,1.933333,1.940667,1.940667,11424000),
('2012-08-22T00:00:00.000',1.934,2.002667,1.934,1.996667,1.996667,11632500),
('2012-08-23T00:00:00.000',2,2.056667,1.976667,2.048667,2.048667,22065000),
('2012-08-24T00:00:00.000',2.004,2.016,1.960667,1.966667,1.966667,21441000),
('2012-08-27T00:00:00.000',1.971333,1.98,1.878,1.888,1.888,20256000),
('2012-08-28T00:00:00.000',1.893333,1.958667,1.866667,1.912667,1.912667,21040500),
('2012-08-29T00:00:00.000',1.899333,1.909333,1.868,1.894,1.894,12583500),
('2012-08-30T00:00:00.000',1.906667,1.916,1.873333,1.894,1.894,9846000),
('2012-08-31T00:00:00.000',1.907333,1.922667,1.88,1.901333,1.901333,8097000),
('2012-09-04T00:00:00.000',1.901333,1.932667,1.86,1.876,1.876,11287500),
('2012-09-05T00:00:00.000',1.867333,1.9,1.854,1.862667,1.862667,9589500),
('2012-09-06T00:00:00.000',1.866667,1.926667,1.86,1.903333,1.903333,12625500),
('2012-09-07T00:00:00.000',1.903333,1.971333,1.9,1.956667,1.956667,14298000),
('2012-09-10T00:00:00.000',1.946667,1.956667,1.82,1.824667,1.824667,22249500),
('2012-09-11T00:00:00.000',1.850667,1.877333,1.826667,1.853333,1.853333,15223500),
('2012-09-12T00:00:00.000',1.86,1.905333,1.853333,1.885333,1.885333,17178000),
('2012-09-13T00:00:00.000',1.904667,1.966667,1.898667,1.965333,1.965333,22270500),
('2012-09-14T00:00:00.000',2,2.043333,1.976667,2.026,2.026,23049000),
('2012-09-17T00:00:00.000',2.156667,2.185333,2.100667,2.169333,2.169333,48192000),
('2012-09-18T00:00:00.000',2.125333,2.126667,2.045333,2.089333,2.089333,26827500),
('2012-09-19T00:00:00.000',2.066667,2.116,2.062667,2.07,2.07,15727500),
('2012-09-20T00:00:00.000',2.062,2.1,2.045333,2.06,2.06,13686000),
('2012-09-21T00:00:00.000',2.073333,2.099333,1.969333,2.001333,2.001333,28050000),
('2012-09-24T00:00:00.000',1.967333,2.068667,1.96,2.044,2.044,19528500),
('2012-09-25T00:00:00.000',1.908,1.965333,1.835333,1.844,1.844,85206000),
('2012-09-26T00:00:00.000',1.844,1.893333,1.832,1.836,1.836,22908000),
('2012-09-27T00:00:00.000',1.854667,1.902667,1.84,1.899333,1.899333,26379000),
('2012-09-28T00:00:00.000',1.915333,1.992667,1.907333,1.952,1.952,65151000),
('2012-10-01T00:00:00.000',1.966667,1.992667,1.933333,1.944,1.944,13266000),
('2012-10-02T00:00:00.000',1.952,1.992667,1.933333,1.986667,1.986667,10935000),
('2012-10-03T00:00:00.000',1.983333,1.996667,1.949333,1.953333,1.953333,15792000),
('2012-10-04T00:00:00.000',2,2.006667,1.91,1.96,1.96,23119500),
('2012-10-05T00:00:00.000',1.98,1.987333,1.912,1.926,1.926,14079000),
('2012-10-08T00:00:00.000',1.924,1.96,1.907333,1.95,1.95,13345500),
('2012-10-09T00:00:00.000',1.941333,1.941333,1.883333,1.891333,1.891333,17895000),
('2012-10-10T00:00:00.000',1.892667,1.914667,1.867333,1.893333,1.893333,7554000),
('2012-10-11T00:00:00.000',1.929333,1.932,1.883333,1.888,1.888,6759000),
('2012-10-12T00:00:00.000',1.888,1.915333,1.833333,1.842667,1.842667,14814000),
('2012-10-15T00:00:00.000',1.868,1.87,1.790667,1.822,1.822,22030500),
('2012-10-16T00:00:00.000',1.844667,1.872667,1.822667,1.870667,1.870667,7189500),
('2012-10-17T00:00:00.000',1.883333,1.922667,1.853333,1.921333,1.921333,10020000),
('2012-10-18T00:00:00.000',1.932667,1.932667,1.852,1.869333,1.869333,11115000),
('2012-10-19T00:00:00.000',1.855333,1.88,1.82,1.849333,1.849333,15411000),
('2012-10-22T00:00:00.000',1.866,1.866667,1.824,1.856667,1.856667,7053000),
('2012-10-23T00:00:00.000',1.825333,1.904,1.824667,1.892667,1.892667,11235000),
('2012-10-24T00:00:00.000',1.901333,1.901333,1.816667,1.828,1.828,15246000),
('2012-10-25T00:00:00.000',1.853333,1.853333,1.83,1.834667,1.834667,8665500),
('2012-10-26T00:00:00.000',1.835333,1.853333,1.801333,1.825333,1.825333,7161000),
('2012-10-31T00:00:00.000',1.846667,1.89,1.824667,1.875333,1.875333,11628000),
('2012-11-01T00:00:00.000',1.883333,1.966,1.88,1.95,1.95,15361500),
('2012-11-02T00:00:00.000',1.951333,1.97,1.903333,1.928,1.928,15454500),
('2012-11-05T00:00:00.000',1.986667,2.105333,1.955333,2.1,2.1,30733500),
('2012-11-06T00:00:00.000',2.040667,2.08,1.996667,2.076667,2.076667,34860000),
('2012-11-07T00:00:00.000',2.066667,2.136667,2.054,2.102667,2.102667,25717500),
('2012-11-08T00:00:00.000',2.067333,2.125333,2.062667,2.087333,2.087333,19110000),
('2012-11-09T00:00:00.000',2.04,2.062,1.99,2.021333,2.021333,12945000),
('2012-11-12T00:00:00.000',2.019333,2.094667,2.010667,2.071333,2.071333,8338500),
('2012-11-13T00:00:00.000',2.086,2.133333,2.048,2.107333,2.107333,14974500),
('2012-11-14T00:00:00.000',2.130667,2.141333,2.08,2.092,2.092,13069500),
('2012-11-15T00:00:00.000',2.086667,2.096,2.033333,2.054667,2.054667,14760000),
('2012-11-16T00:00:00.000',2.076667,2.133333,2.039333,2.122667,2.122667,13630500),
('2012-11-19T00:00:00.000',2.138,2.216667,2.122667,2.194667,2.194667,20886000),
('2012-11-20T00:00:00.000',2.186667,2.206667,2.127333,2.2,2.2,13837500),
('2012-11-21T00:00:00.000',2.174,2.231333,2.152667,2.164667,2.164667,14448000),
('2012-11-23T00:00:00.000',2.173333,2.188667,2.113333,2.142,2.142,6454500),
('2012-11-26T00:00:00.000',2.14,2.153333,2.108,2.151333,2.151333,7437000),
('2012-11-27T00:00:00.000',2.142,2.177333,2.101333,2.143333,2.143333,13662000),
('2012-11-28T00:00:00.000',2.133333,2.286,2.127333,2.215333,2.215333,22878000),
('2012-11-29T00:00:00.000',2.229333,2.266667,2.191333,2.246,2.246,16551000),
('2012-11-30T00:00:00.000',2.242,2.285333,2.200667,2.254667,2.254667,21304500),
('2012-12-03T00:00:00.000',2.259333,2.333333,2.233333,2.308,2.308,31285500),
('2012-12-04T00:00:00.000',2.272,2.32,2.236667,2.26,2.26,18949500),
('2012-12-05T00:00:00.000',2.254667,2.279333,2.238667,2.247333,2.247333,9922500),
('2012-12-06T00:00:00.000',2.254667,2.32,2.233333,2.26,2.26,9906000),
('2012-12-07T00:00:00.000',2.286667,2.299333,2.256667,2.278,2.278,9966000),
('2012-12-10T00:00:00.000',2.295333,2.32,2.278667,2.304667,2.304667,13947000),
('2012-12-11T00:00:00.000',2.306667,2.366667,2.297333,2.352,2.352,23589000),
('2012-12-12T00:00:00.000',2.347333,2.386667,2.33,2.350667,2.350667,30957000),
('2012-12-13T00:00:00.000',2.350667,2.353333,2.183333,2.240667,2.240667,32269500),
('2012-12-14T00:00:00.000',2.252,2.293333,2.239333,2.254,2.254,15345000),
('2012-12-17T00:00:00.000',2.251333,2.3,2.25,2.293333,2.293333,12373500),
('2012-12-18T00:00:00.000',2.284,2.338,2.284,2.306,2.306,23308500),
('2012-12-19T00:00:00.000',2.316667,2.350667,2.301333,2.307333,2.307333,19482000),
('2012-12-20T00:00:00.000',2.300667,2.319333,2.27,2.295333,2.295333,13818000),
('2012-12-21T00:00:00.000',2.262667,2.278,2.238667,2.266667,2.266667,22386000),
('2012-12-24T00:00:00.000',2.242667,2.29,2.236667,2.285333,2.285333,5637000),
('2012-12-26T00:00:00.000',2.264,2.3,2.233333,2.239333,2.239333,9021000),
('2012-12-27T00:00:00.000',2.233333,2.260667,2.2,2.246,2.246,8416500),
('2012-12-28T00:00:00.000',2.225333,2.243333,2.201333,2.214667,2.214667,6211500),
('2012-12-31T00:00:00.000',2.2,2.264667,2.2,2.258,2.258,8923500),
('2013-01-02T00:00:00.000',2.333333,2.363333,2.314,2.357333,2.357333,17922000),
('2013-01-03T00:00:00.000',2.345333,2.363333,2.316667,2.318,2.318,11130000),
('2013-01-04T00:00:00.000',2.32,2.32,2.261333,2.293333,2.293333,10110000),
('2013-01-07T00:00:00.000',2.32,2.32,2.26,2.289333,2.289333,6630000),
('2013-01-08T00:00:00.000',2.3,2.3,2.207333,2.245333,2.245333,19260000),
('2013-01-09T00:00:00.000',2.267333,2.279333,2.226667,2.242667,2.242667,10470000),
('2013-01-10T00:00:00.000',2.258,2.266,2.225333,2.235333,2.235333,13837500),
('2013-01-11T00:00:00.000',2.269333,2.269333,2.140667,2.194,2.194,23448000),
('2013-01-14T00:00:00.000',2.205333,2.225333,2.19,2.217333,2.217333,13876500),
('2013-01-15T00:00:00.000',2.207333,2.283333,2.205333,2.26,2.26,24363000),
('2013-01-16T00:00:00.000',2.256667,2.282,2.248667,2.273333,2.273333,20673000),
('2013-01-17T00:00:00.000',2.277333,2.323333,2.261333,2.292,2.292,21550500),
('2013-01-18T00:00:00.000',2.316,2.318667,2.254667,2.301333,2.301333,53326500),
('2013-01-22T00:00:00.000',2.304,2.37,2.284,2.346,2.346,28803000),
('2013-01-23T00:00:00.000',2.334667,2.416,2.330667,2.4,2.4,23464500),
('2013-01-24T00:00:00.000',2.4,2.514667,2.389333,2.466,2.466,29556000),
('2013-01-25T00:00:00.000',2.466667,2.502667,2.453333,2.465333,2.465333,19317000),
('2013-01-28T00:00:00.000',2.457333,2.580667,2.457333,2.535333,2.535333,29790000),
('2013-01-29T00:00:00.000',2.54,2.562667,2.475333,2.53,2.53,21399000),
('2013-01-30T00:00:00.000',2.523333,2.533333,2.495333,2.501333,2.501333,14521500),
('2013-01-31T00:00:00.000',2.524667,2.524667,2.462,2.500667,2.500667,13521000),
('2013-02-01T00:00:00.000',2.544667,2.566667,2.508,2.553333,2.553333,16509000),
('2013-02-04T00:00:00.000',2.56,2.561333,2.506,2.516,2.516,16920000),
('2013-02-05T00:00:00.000',2.533333,2.576667,2.512,2.542,2.542,19653000),
('2013-02-06T00:00:00.000',2.545333,2.626,2.526667,2.611333,2.611333,28398000),
('2013-02-07T00:00:00.000',2.612667,2.645333,2.596667,2.632,2.632,17949000),
('2013-02-08T00:00:00.000',2.63,2.666667,2.609333,2.616,2.616,17097000),
('2013-02-11T00:00:00.000',2.532,2.61,2.5,2.561333,2.561333,48994500),
('2013-02-12T00:00:00.000',2.563333,2.591333,2.486,2.526,2.526,33919500),
('2013-02-13T00:00:00.000',2.553333,2.6,2.536667,2.563333,2.563333,14502000),
('2013-02-14T00:00:00.000',2.576,2.583333,2.547333,2.551333,2.551333,14860500),
('2013-02-15T00:00:00.000',2.566667,2.567333,2.463333,2.469333,2.469333,30264000),
('2013-02-19T00:00:00.000',2.490667,2.619333,2.487333,2.618667,2.618667,40521000),
('2013-02-20T00:00:00.000',2.62,2.643333,2.564,2.569333,2.569333,46830000),
('2013-02-21T00:00:00.000',2.432667,2.492667,2.302667,2.344,2.344,135567000),
('2013-02-22T00:00:00.000',2.381333,2.426,2.373333,2.407333,2.407333,38209500),
('2013-02-25T00:00:00.000',2.41,2.45,2.289333,2.292,2.292,43341000),
('2013-02-26T00:00:00.000',2.297333,2.330667,2.253333,2.295333,2.295333,41443500),
('2013-02-27T00:00:00.000',2.294,2.360667,2.293333,2.34,2.34,29388000),
('2013-02-28T00:00:00.000',2.392667,2.406667,2.291333,2.322,2.322,29473500),
('2013-03-01T00:00:00.000',2.333333,2.338667,2.283333,2.31,2.31,23199000),
('2013-03-04T00:00:00.000',2.318,2.388667,2.313333,2.372,2.372,26365500),
('2013-03-05T00:00:00.000',2.4,2.461333,2.386,2.443333,2.443333,31305000),
('2013-03-06T00:00:00.000',2.467333,2.525333,2.464667,2.512667,2.512667,17250000),
('2013-03-07T00:00:00.000',2.515333,2.576667,2.458667,2.548667,2.548667,17374500),
('2013-03-08T00:00:00.000',2.537333,2.629333,2.490667,2.564667,2.564667,13681500),
('2013-03-11T00:00:00.000',2.591333,2.629333,2.576667,2.606667,2.606667,23692500),
('2013-03-12T00:00:00.000',2.593333,2.625333,2.59,2.608,2.608,19126500),
('2013-03-13T00:00:00.000',2.6,2.632667,2.587333,2.598667,2.598667,12330000),
('2013-03-14T00:00:00.000',2.593333,2.594,2.451333,2.456667,2.456667,30315000),
('2013-03-15T00:00:00.000',2.442667,2.443333,2.347333,2.352667,2.352667,49194000),
('2013-03-18T00:00:00.000',2.353333,2.404,2.328,2.343333,2.343333,19741500),
('2013-03-19T00:00:00.000',2.35,2.373333,2.329333,2.338667,2.338667,16477500),
('2013-03-20T00:00:00.000',2.350667,2.404667,2.344,2.396667,2.396667,21345000),
('2013-03-21T00:00:00.000',2.396667,2.470667,2.382667,2.400667,2.400667,17194500),
('2013-03-22T00:00:00.000',2.413333,2.453333,2.413333,2.441333,2.441333,6603000),
('2013-03-25T00:00:00.000',2.473333,2.568,2.451333,2.502,2.502,35682000),
('2013-03-26T00:00:00.000',2.532,2.548,2.510667,2.524,2.524,27123000),
('2013-03-27T00:00:00.000',2.529333,2.558667,2.487333,2.544,2.544,19444500),
('2013-03-28T00:00:00.000',2.548667,2.549333,2.516667,2.526,2.526,17380500),
('2013-04-01T00:00:00.000',2.824,3.112,2.78,2.928667,2.928667,211477500),
('2013-04-02T00:00:00.000',2.906667,3.033333,2.900667,2.956,2.956,99786000),
('2013-04-03T00:00:00.000',2.873333,2.898,2.680667,2.74,2.74,84654000),
('2013-04-04T00:00:00.000',2.740667,2.816667,2.720667,2.800667,2.800667,33972000),
('2013-04-05T00:00:00.000',2.8,2.8,2.7,2.758,2.758,23286000),
('2013-04-08T00:00:00.000',2.798,2.836667,2.767333,2.788667,2.788667,25185000),
('2013-04-09T00:00:00.000',2.786667,2.788667,2.688667,2.7,2.7,25441500),
('2013-04-10T00:00:00.000',2.713333,2.800667,2.707333,2.790667,2.790667,31816500),
('2013-04-11T00:00:00.000',2.804,2.97,2.783333,2.906,2.906,51711000),
('2013-04-12T00:00:00.000',2.883333,3.009333,2.87,2.916667,2.916667,47241000),
('2013-04-15T00:00:00.000',2.9,2.92,2.834,2.886667,2.886667,25221000),
('2013-04-16T00:00:00.000',2.946,3.076,2.927333,3.039333,3.039333,47706000),
('2013-04-17T00:00:00.000',3.033333,3.063333,2.969333,3.03,3.03,31777500),
('2013-04-18T00:00:00.000',3.065333,3.173333,3.026,3.131333,3.131333,50518500),
('2013-04-19T00:00:00.000',3.164,3.325333,3.138,3.188667,3.188667,45175500),
('2013-04-22T00:00:00.000',3.24,3.346667,3.183333,3.346,3.346,59091000),
('2013-04-23T00:00:00.000',3.4,3.528,3.377333,3.400667,3.400667,56007000),
('2013-04-24T00:00:00.000',3.393333,3.403333,3.265333,3.362,3.362,39450000),
('2013-04-25T00:00:00.000',3.366667,3.493333,3.366667,3.466667,3.466667,41938500),
('2013-04-26T00:00:00.000',3.542,3.582667,3.374667,3.413333,3.413333,54331500),
('2013-04-29T00:00:00.000',3.450667,3.666,3.413333,3.662667,3.662667,54595500),
('2013-04-30T00:00:00.000',3.733333,3.878667,3.584,3.599333,3.599333,82839000),
('2013-05-01T00:00:00.000',3.732667,3.732667,3.533333,3.552,3.552,41142000),
('2013-05-02T00:00:00.000',3.59,3.684667,3.58,3.607333,3.607333,45756000),
('2013-05-03T00:00:00.000',3.764667,3.764667,3.633333,3.636667,3.636667,50680500),
('2013-05-06T00:00:00.000',3.759333,3.977333,3.7,3.966667,3.966667,65500500),
('2013-05-07T00:00:00.000',4.133333,4.158,3.674667,3.700667,3.700667,149865000),
('2013-05-08T00:00:00.000',3.833333,3.88,3.714,3.719333,3.719333,101548500),
('2013-05-09T00:00:00.000',4.674667,5.051333,4.246,4.626667,4.626667,429075000),
('2013-05-10T00:00:00.000',4.643333,5.4,4.616667,5.117333,5.117333,376239000),
('2013-05-13T00:00:00.000',5.399333,5.866667,5.276667,5.853333,5.853333,336253500),
('2013-05-14T00:00:00.000',6.281333,6.474667,5.41,5.549333,5.549333,557458500),
('2013-05-15T00:00:00.000',5.453333,5.792,5.207333,5.656,5.656,253180500),
('2013-05-16T00:00:00.000',6.313333,6.333333,5.910667,6.15,6.15,324210000),
('2013-05-17T00:00:00.000',6.166667,6.296,5.833333,6.1,6.1,285033000),
('2013-05-20T00:00:00.000',6.074667,6.166667,5.908667,5.996,5.996,125226000),
('2013-05-21T00:00:00.000',5.9,5.999333,5.685333,5.839333,5.839333,134973000),
('2013-05-22T00:00:00.000',5.758,6.064,5.7,5.816,5.816,128520000),
('2013-05-23T00:00:00.000',5.654,6.200667,5.536667,6.182,6.182,180333000),
('2013-05-24T00:00:00.000',6.173333,6.53,6.133333,6.472,6.472,241863000),
('2013-05-28T00:00:00.000',6.77,7.383333,6.686667,7.355333,7.355333,295378500),
('2013-05-29T00:00:00.000',7.57,7.66,6.6,6.975333,6.975333,376492500),
('2013-05-30T00:00:00.000',6.830667,7.302667,6.746667,6.996667,6.996667,242005500),
('2013-05-31T00:00:00.000',7.084,7.096,6.515333,6.517333,6.517333,227580000),
('2013-06-03T00:00:00.000',6.508,6.508,5.883333,6.172667,6.172667,287094000),
('2013-06-04T00:00:00.000',6.183333,6.428,6.16,6.322667,6.322667,132841500),
('2013-06-05T00:00:00.000',6.244,6.531333,5.940667,6.358,6.358,183372000),
('2013-06-06T00:00:00.000',6.35,6.618,6.340667,6.49,6.49,142663500),
('2013-06-07T00:00:00.000',6.533333,6.86,6.446667,6.802667,6.802667,160674000),
('2013-06-10T00:00:00.000',6.595333,6.834667,6.571333,6.67,6.67,138429000),
('2013-06-11T00:00:00.000',6.545333,6.578667,6.27,6.298,6.298,110910000),
('2013-06-12T00:00:00.000',6.453333,6.698667,6.383333,6.515333,6.515333,137890500),
('2013-06-13T00:00:00.000',6.6,6.618667,6.341333,6.545333,6.545333,89424000),
('2013-06-14T00:00:00.000',6.666667,6.834667,6.622,6.686667,6.686667,98470500),
('2013-06-17T00:00:00.000',6.906667,6.983333,6.746667,6.813333,6.813333,105993000),
('2013-06-18T00:00:00.000',6.783333,6.932,6.613333,6.892667,6.892667,131929500),
('2013-06-19T00:00:00.000',6.804,7.111333,6.800667,6.978667,6.978667,128683500),
('2013-06-20T00:00:00.000',6.976667,7.142,6.63,6.71,6.71,151597500),
('2013-06-21T00:00:00.000',6.913333,6.913333,6.5,6.636667,6.636667,175779000),
('2013-06-24T00:00:00.000',6.433333,6.858,6.353333,6.766,6.766,106797000),
('2013-06-25T00:00:00.000',6.873333,6.946667,6.703333,6.826667,6.826667,87730500),
('2013-06-26T00:00:00.000',6.92,7.058,6.844,7.048,7.048,99039000),
('2013-06-27T00:00:00.000',7.116667,7.35,7.075333,7.283333,7.283333,131173500),
('2013-06-28T00:00:00.000',7.238,7.296,7.114,7.157333,7.157333,86229000),
('2013-07-01T00:00:00.000',7.290667,7.851333,7.276667,7.812,7.812,163554000),
('2013-07-02T00:00:00.000',7.883333,8.126,7.7,7.854667,7.854667,180961500),
('2013-07-03T00:00:00.000',7.866667,7.95,7.618,7.682667,7.682667,72100500),
('2013-07-05T00:00:00.000',7.888,8.018667,7.713333,8.006,8.006,102280500),
('2013-07-08T00:00:00.000',8.091333,8.145333,7.921333,8.107333,8.107333,117213000),
('2013-07-09T00:00:00.000',8.309333,8.354667,8.127333,8.23,8.23,129049500),
('2013-07-10T00:00:00.000',8.212667,8.216667,8.052667,8.151333,8.151333,84001500),
('2013-07-11T00:00:00.000',8.325333,8.406,8.156667,8.374,8.374,112254000),
('2013-07-12T00:00:00.000',8.366667,8.662667,8.300667,8.66,8.66,170160000),
('2013-07-15T00:00:00.000',8.868667,8.884,8.454667,8.484,8.484,148836000),
('2013-07-16T00:00:00.000',8.418667,8.421333,7.153333,7.27,7.27,485578500),
('2013-07-17T00:00:00.000',7.101333,8.108,6.966667,8.016667,8.016667,390435000),
('2013-07-18T00:00:00.000',8.064667,8.182,7.745333,7.935333,7.935333,170971500),
('2013-07-19T00:00:00.000',7.9,8.036667,7.767333,7.978667,7.978667,88354500),
('2013-07-22T00:00:00.000',7.992667,8.445333,7.992,8.162,8.162,146967000),
('2013-07-23T00:00:00.000',8.266667,8.370667,8.121333,8.182667,8.182667,116046000),
('2013-07-24T00:00:00.000',8.298,8.3,7.970667,8.113333,8.113333,103035000),
('2013-07-25T00:00:00.000',8.026667,8.316667,8.012667,8.271333,8.271333,79264500),
('2013-07-26T00:00:00.000',8.542667,8.712,8.440667,8.626,8.626,144496500),
('2013-07-29T00:00:00.000',8.621333,9.024667,8.55,8.974667,8.974667,145183500),
('2013-07-30T00:00:00.000',8.986667,9.166,8.545333,8.782667,8.782667,196905000),
('2013-07-31T00:00:00.000',8.838,8.998,8.763333,8.952,8.952,95275500),
('2013-08-01T00:00:00.000',9,9.101333,8.842,9.036667,9.036667,79854000),
('2013-08-02T00:00:00.000',8.972667,9.216667,8.907333,9.2,9.2,94048500),
('2013-08-05T00:00:00.000',9.334,9.659333,9.31,9.645333,9.645333,153010500),
('2013-08-06T00:00:00.000',9.65,9.715333,9.406667,9.476667,9.476667,138817500),
('2013-08-07T00:00:00.000',9.459333,9.463333,8.824,8.948667,8.948667,273183000),
('2013-08-08T00:00:00.000',10.29,10.592,10.030667,10.232,10.232,408702000),
('2013-08-09T00:00:00.000',10.16,10.396667,10.083333,10.2,10.2,133915500),
('2013-08-12T00:00:00.000',9.962,10.033333,9.47,9.825333,9.825333,223683000),
('2013-08-13T00:00:00.000',9.966667,9.989333,9.63,9.695333,9.695333,131233500),
('2013-08-14T00:00:00.000',9.514667,9.656,9.203333,9.290667,9.290667,175407000),
('2013-08-15T00:00:00.000',9.095333,9.573333,9,9.311333,9.311333,152688000),
('2013-08-16T00:00:00.000',9.442,9.594,9.398,9.466667,9.466667,106621500),
('2013-08-19T00:00:00.000',9.562,9.825333,9.522,9.66,9.66,120565500),
('2013-08-20T00:00:00.000',9.91,9.985333,9.8,9.972,9.972,96273000),
('2013-08-21T00:00:00.000',10,10.020667,9.75,9.857333,9.857333,93994500),
('2013-08-22T00:00:00.000',9.948,10.498667,9.876,10.473333,10.473333,158886000),
('2013-08-
23T00:00:00.000',10.466667,10.82,10.333333,10.789333,10.789333,193978500),
('2013-08-26T00:00:00.000',11.01,11.533333,10.683333,10.948,10.948,362566500),
('2013-08-27T00:00:00.000',10.82,11.253333,10.73,11.134,11.134,263503500),
('2013-08-
28T00:00:00.000',11.270667,11.433333,10.883333,11.096667,11.096667,221101500),
('2013-08-29T00:00:00.000',10.948,11.183333,10.834,11.070667,11.070667,141540000),
('2013-08-
30T00:00:00.000',11.091333,11.280667,10.930667,11.266667,11.266667,165426000),
('2013-09-03T00:00:00.000',11.56,11.58,11.093333,11.262667,11.262667,180916500),
('2013-09-
04T00:00:00.000',11.318,11.441333,11.037333,11.374667,11.374667,172135500),
('2013-09-
05T00:00:00.000',11.34,11.433333,11.216667,11.328667,11.328667,100279500),
('2013-09-06T00:00:00.000',11.238,11.313333,11.01,11.131333,11.131333,129295500),
('2013-09-
09T00:00:00.000',10.874667,10.966667,10.567333,10.713333,10.713333,215167500),
('2013-09-
10T00:00:00.000',10.763333,11.166667,10.708667,11.091333,11.091333,134517000),
('2013-09-
11T00:00:00.000',11.094,11.193333,10.808667,10.901333,10.901333,87487500),
('2013-09-
12T00:00:00.000',10.933333,11.117333,10.700667,10.995333,10.995333,92400000),
('2013-09-13T00:00:00.000',10.851333,11.091333,10.810667,11.036,11.036,81018000),
('2013-09-16T00:00:00.000',11.2,11.39,11.056667,11.105333,11.105333,113623500),
('2013-09-17T00:00:00.000',11.005333,11.228,10.890667,11.082,11.082,82453500),
('2013-09-
18T00:00:00.000',11.138,11.163333,10.946667,11.081333,11.081333,81595500),
('2013-09-
19T00:00:00.000',11.386667,12.031333,11.272,11.861333,11.861333,233919000),
('2013-09-20T00:00:00.000',11.926667,12.388667,11.904,12.226,12.226,201025500),
('2013-09-23T00:00:00.000',12.298667,12.365333,11.807333,12.074,12.074,122601000),
('2013-09-
24T00:00:00.000',11.942667,12.330667,11.843333,12.155333,12.155333,94101000),
('2013-09-
25T00:00:00.000',12.237333,12.42,12.033333,12.349333,12.349333,123790500),
('2013-09-26T00:00:00.000',12.446667,12.645333,12.374,12.576,12.576,99216000),
('2013-09-
27T00:00:00.000',12.501333,12.752,12.428667,12.726667,12.726667,88746000),
('2013-09-30T00:00:00.000',12.6,12.966667,12.533333,12.891333,12.891333,133870500),
('2013-10-
01T00:00:00.000',12.930667,12.948667,12.558,12.866667,12.866667,116338500),
('2013-10-
02T00:00:00.000',12.572667,12.788667,11.693333,12.063333,12.063333,311631000),
('2013-10-03T00:00:00.000',11.67,11.979333,11.2,11.554,11.554,357247500),
('2013-10-04T00:00:00.000',11.76,12.078667,11.51,12.065333,12.065333,216210000),
('2013-10-
07T00:00:00.000',12.164,12.448667,12.017333,12.204667,12.204667,172284000),
('2013-10-
08T00:00:00.000',12.293333,12.395333,11.547333,11.648667,11.648667,206358000),
('2013-10-09T00:00:00.000',11.648667,11.666,10.766667,11.252,11.252,229747500),
('2013-10-
10T00:00:00.000',11.539333,11.716667,11.312667,11.528667,11.528667,133258500),
('2013-10-
11T00:00:00.000',11.516667,11.952667,11.413333,11.913333,11.913333,124666500),
('2013-10-
14T00:00:00.000',11.666667,12.166667,11.61,11.981333,11.981333,116544000),
('2013-10-15T00:00:00.000',12.352,12.586,12.212,12.262667,12.262667,164677500),
('2013-10-
16T00:00:00.000',12.326667,12.486667,12.139333,12.237333,12.237333,123081000),
('2013-10-17T00:00:00.000',12.236,12.32,12.066,12.186667,12.186667,100575000),
('2013-10-
18T00:00:00.000',12.276667,12.397333,12.168,12.226667,12.226667,88962000),
('2013-10-21T00:00:00.000',12.218667,12.226,11.4,11.506667,11.506667,172981500),
('2013-10-22T00:00:00.000',11.366667,11.852,11.074,11.436,11.436,170800500),
('2013-10-
23T00:00:00.000',11.260667,11.454,10.676667,10.966667,10.966667,199806000),
('2013-10-24T00:00:00.000',11,11.633333,10.855333,11.543333,11.543333,162385500),
('2013-10-25T00:00:00.000',11.614,11.633333,11.12,11.310667,11.310667,113932500),
('2013-10-
28T00:00:00.000',11.345333,11.366667,10.813333,10.857333,10.857333,117625500),
('2013-10-29T00:00:00.000',10.850667,11.03,10.2,10.964667,10.964667,211675500),
('2013-10-
30T00:00:00.000',10.975333,11.178667,10.544667,10.614667,10.614667,126027000),
('2013-10-31T00:00:00.000',10.378,10.829333,10.22,10.662667,10.662667,140007000),
('2013-11-01T00:00:00.000',10.866667,11.06,10.694,10.811333,10.811333,107709000),
('2013-11-04T00:00:00.000',11,11.692667,10.948,11.68,11.68,196806000),
('2013-11-05T00:00:00.000',12,12.095333,11.424,11.787333,11.787333,337006500),
('2013-11-
06T00:00:00.000',10.320667,10.715333,9.756667,10.077333,10.077333,466075500),
('2013-11-07T00:00:00.000',9.612667,9.71,9.174667,9.318,9.318,334270500),
('2013-11-08T00:00:00.000',9.098667,9.373333,8.821333,9.196667,9.196667,337168500),
('2013-11-11T00:00:00.000',9.4,9.694667,9.14,9.646667,9.646667,209964000),
('2013-11-12T00:00:00.000',9.646,9.646667,9.078667,9.186667,9.186667,224778000),
('2013-11-13T00:00:00.000',9.389333,9.491333,9.089333,9.246667,9.246667,189874500),
('2013-11-14T00:00:00.000',9.261333,9.36,8.940667,9.173333,9.173333,183055500),
('2013-11-15T00:00:00.000',9.123333,9.196667,8.956667,9.03,9.03,148503000),
('2013-11-18T00:00:00.000',9.018,9.03,7.974,8.105333,8.105333,347073000),
('2013-11-19T00:00:00.000',7.962,8.6,7.948,8.406,8.406,297243000),
('2013-11-20T00:00:00.000',8.405333,8.496667,7.937333,8.074,8.074,207744000),
('2013-11-21T00:00:00.000',8.192667,8.319333,8.016667,8.14,8.14,178557000),
('2013-11-22T00:00:00.000',8.105333,8.183333,7.862,8.092,8.092,166450500),
('2013-11-25T00:00:00.000',8.3,8.389333,8.02,8.056,8.056,154009500),
('2013-11-26T00:00:00.000',7.958667,8.181333,7.74,8.033333,8.033333,208282500),
('2013-11-27T00:00:00.000',8.087333,8.463333,7.968,8.462667,8.462667,185514000),
('2013-11-29T00:00:00.000',8.651333,8.706,8.465333,8.485333,8.485333,145743000),
('2013-12-02T00:00:00.000',8.423333,8.57,8.262,8.278,8.278,116268000),
('2013-12-03T00:00:00.000',8.845333,9.662667,8.772667,9.646667,9.646667,385236000),
('2013-12-04T00:00:00.000',9.621333,9.628667,9.142,9.263333,9.263333,197215500),
('2013-12-05T00:00:00.000',9.343333,9.556667,9.3,9.365333,9.365333,139326000),
('2013-12-06T00:00:00.000',9.434,9.499333,9.086667,9.157333,9.157333,118644000),
('2013-12-09T00:00:00.000',9.133333,9.446667,8.947333,9.44,9.44,135922500),
('2013-12-10T00:00:00.000',9.336667,9.724667,9.324,9.479333,9.479333,161223000),
('2013-12-11T00:00:00.000',9.458667,9.536667,9.299333,9.31,9.31,107067000),
('2013-12-12T00:00:00.000',9.313333,9.882667,9.235333,9.831333,9.831333,161517000),
('2013-12-13T00:00:00.000',9.87,10.12,9.821333,9.843333,9.843333,158878500),
('2013-12-16T00:00:00.000',9.898667,10.028667,9.74,9.862667,9.862667,100129500),
('2013-12-17T00:00:00.000',9.838667,10.308667,9.754667,10.164,10.164,157425000),
('2013-12-18T00:00:00.000',10.149333,10.326667,9.73,9.865333,9.865333,173728500),
('2013-12-19T00:00:00.000',9.793333,9.8,9.273333,9.381333,9.381333,191100000),
('2013-12-20T00:00:00.000',9.438667,9.623333,9.438667,9.549333,9.549333,111189000),
('2013-12-23T00:00:00.000',9.656667,9.749333,9.506667,9.57,9.57,80782500),
('2013-12-24T00:00:00.000',10,10.331333,9.988,10.094,10.094,149122500),
('2013-12-26T00:00:00.000',10.336,10.533333,10.286,10.366667,10.366667,106942500),
('2013-12-
27T00:00:00.000',10.353333,10.366667,10.053333,10.074667,10.074667,81903000),
('2013-12-30T00:00:00.000',10.074667,10.320667,10.05,10.162667,10.162667,67012500),
('2013-12-
31T00:00:00.000',10.154667,10.213333,9.910667,10.028667,10.028667,63936000),
('2014-01-02T00:00:00.000',9.986667,10.165333,9.77,10.006667,10.006667,92826000),
('2014-01-03T00:00:00.000',10,10.146,9.906667,9.970667,9.970667,70425000),
('2014-01-06T00:00:00.000',10,10.026667,9.682667,9.8,9.8,80416500),
('2014-01-07T00:00:00.000',9.841333,10.026667,9.683333,9.957333,9.957333,75511500),
('2014-01-
08T00:00:00.000',9.923333,10.246667,9.917333,10.085333,10.085333,92448000),
('2014-01-09T00:00:00.000',10.166667,10.228667,9.79,9.835333,9.835333,80730000),
('2014-01-10T00:00:00.000',9.897333,9.926667,9.483333,9.714667,9.714667,111691500),
('2014-01-13T00:00:00.000',9.718667,9.8,9.188,9.289333,9.289333,94741500),
('2014-01-14T00:00:00.000',9.366667,10.8,9.111333,10.751333,10.751333,414105000),
('2014-01-15T00:00:00.000',11.23,11.482,10.806667,10.942,10.942,306984000),
('2014-01-16T00:00:00.000',10.833333,11.513333,10.826667,11.398,11.398,179391000),
('2014-01-17T00:00:00.000',11.346,11.546667,11.196667,11.334,11.334,138093000),
('2014-01-
21T00:00:00.000',11.416,11.819333,11.387333,11.778667,11.778667,146020500),
('2014-01-22T00:00:00.000',11.854,12.021333,11.650667,11.904,11.904,105339000),
('2014-01-23T00:00:00.000',11.815333,12.158667,11.561333,12.1,12.1,118011000),
('2014-01-24T00:00:00.000',11.856667,12.032,11.568667,11.64,11.64,114964500),
('2014-01-27T00:00:00.000',11.677333,11.861333,10.980667,11.308,11.308,130746000),
('2014-01-28T00:00:00.000',11.433333,11.932,11.4,11.892,11.892,91401000),
('2014-01-29T00:00:00.000',11.686667,11.939333,11.542,11.682,11.682,89032500),
('2014-01-
30T00:00:00.000',11.866667,12.318667,11.800667,12.189333,12.189333,128475000),
('2014-01-31T00:00:00.000',11.923333,12.4,11.900667,12.094,12.094,97632000),
('2014-02-
03T00:00:00.000',12.192667,12.325333,11.677333,11.807333,11.807333,101473500),
('2014-02-
04T00:00:00.000',12.046667,12.106667,11.746667,11.915333,11.915333,70294500),
('2014-02-05T00:00:00.000',11.886667,12.039333,11.290667,11.628,11.628,109020000),
('2014-02-06T00:00:00.000',11.753333,12.007333,11.733333,11.892,11.892,87624000),
('2014-02-
07T00:00:00.000',12.067333,12.442,11.973333,12.435333,12.435333,133927500),
('2014-02-10T00:00:00.000',12.622667,13.286667,12.621333,13.104,13.104,194560500),
('2014-02-11T00:00:00.000',13.264667,13.48,12.846667,13.108,13.108,160648500),
('2014-02-12T00:00:00.000',13.052,13.218,12.954667,13.021333,13.021333,77605500),
('2014-02-
13T00:00:00.000',12.889333,13.514667,12.883333,13.308667,13.308667,120439500),
('2014-02-
14T00:00:00.000',13.206667,13.458667,13.133333,13.215333,13.215333,92370000),
('2014-02-18T00:00:00.000',13.682667,13.733333,13.424,13.58,13.58,139992000),
('2014-02-19T00:00:00.000',13.58,13.58,12.894,12.909333,12.909333,242535000),
('2014-02-20T00:00:00.000',14.334,14.347333,13.751333,13.998,13.998,270034500),
('2014-02-
21T00:00:00.000',14.109333,14.265333,13.946,13.973333,13.973333,117282000),
('2014-02-24T00:00:00.000',13.917333,14.557333,13.888,14.51,14.51,124176000),
('2014-02-
25T00:00:00.000',15.333333,17.280001,15.23,16.533333,16.533333,490225500),
('2014-02-26T00:00:00.000',17.238667,17.666668,16.5,16.866667,16.866667,369069000),
('2014-02-27T00:00:00.000',17.416668,17.459999,16.555332,16.836,16.836,269187000),
('2014-02-
28T00:00:00.000',16.643333,16.845333,16.17,16.320667,16.320667,218847000),
('2014-03-03T00:00:00.000',15.817333,16.776667,15.666,16.704,16.704,196339500),
('2014-03-
04T00:00:00.000',17.232,17.333332,16.855333,16.989332,16.989332,131184000),
('2014-03-05T00:00:00.000',17.114668,17.132668,16.786667,16.844,16.844,89035500),
('2014-03-
06T00:00:00.000',16.942667,17.166668,16.629999,16.862667,16.862667,110416500),
('2014-03-07T00:00:00.000',16.862667,16.99,16.294001,16.414,16.414,117184500),
('2014-03-
10T00:00:00.000',16.18,16.200001,15.737333,15.922667,15.922667,115921500),
('2014-03-
11T00:00:00.000',15.766667,16.306667,15.495333,15.627333,15.627333,132151500),
('2014-03-12T00:00:00.000',15.433333,16.5,15.407333,16.099333,16.099333,146316000),
('2014-03-13T00:00:00.000',16.252666,16.279333,15.6,15.852667,15.852667,93544500),
('2014-03-14T00:00:00.000',15.686,15.796,15.221333,15.398,15.398,124345500),
('2014-03-
17T00:00:00.000',15.663333,15.862,15.366667,15.598667,15.598667,88689000),
('2014-03-18T00:00:00.000',15.796667,16.1,15.668,16.002666,16.002666,93634500),
('2014-03-
19T00:00:00.000',16.092667,16.103333,15.567333,15.722667,15.722667,76069500),
('2014-03-20T00:00:00.000',15.744,15.95,15.557333,15.660667,15.660667,57268500),
('2014-03-
21T00:00:00.000',15.734667,15.746667,15.166667,15.259333,15.259333,123253500),
('2014-03-24T00:00:00.000',15.316667,15.326667,14.018,14.678,14.678,169932000),
('2014-03-25T00:00:00.000',14.942667,15.136667,14.526667,14.696,14.696,117981000),
('2014-03-26T00:00:00.000',14.796667,14.84,14.09,14.197333,14.197333,103609500),
('2014-03-27T00:00:00.000',14.158,14.24,13.533333,13.821333,13.821333,142435500),
('2014-03-28T00:00:00.000',14.186667,14.448,14.018,14.158,14.158,145272000),
('2014-03-
31T00:00:00.000',14.433333,14.45,13.759333,13.896667,13.896667,125700000),
('2014-04-
01T00:00:00.000',13.934667,14.544,13.905333,14.464667,14.464667,110571000),
('2014-04-
02T00:00:00.000',14.666667,15.392667,14.536667,15.352667,15.352667,161734500),
('2014-04-03T00:00:00.000',15.353333,15.715333,14.8,15.026667,15.026667,163855500),
('2014-04-
04T00:00:00.000',15.067333,15.218,14.083333,14.148667,14.148667,170184000),
('2014-04-
07T00:00:00.000',13.720667,14.413333,13.567333,13.834667,13.834667,147832500),
('2014-04-08T00:00:00.000',14.003333,14.432667,13.761333,14.364,14.364,103339500),
('2014-04-09T00:00:00.000',14.450667,14.563333,14.059333,14.462,14.462,77368500),
('2014-04-10T00:00:00.000',14.454667,14.5,13.586,13.612667,13.612667,108172500),
('2014-04-11T00:00:00.000',13.374,13.8,13.24,13.585333,13.585333,136008000),
('2014-04-14T00:00:00.000',13.84,13.896,12.960667,13.206,13.206,115545000),
('2014-04-15T00:00:00.000',13.272667,13.286,12.288,12.927333,12.927333,204889500),
('2014-04-16T00:00:00.000',13.133333,13.332667,12.721333,13.274,13.274,108033000),
('2014-04-17T00:00:00.000',13.307333,13.486,12.938667,13.208,13.208,88902000),
('2014-04-
21T00:00:00.000',13.138667,13.746667,12.933333,13.625333,13.625333,78873000),
('2014-04-22T00:00:00.000',13.757333,14.622,13.667333,14.576,14.576,147070500),
('2014-04-23T00:00:00.000',14.422,14.449333,13.8,13.866,13.866,109434000),
('2014-04-
24T00:00:00.000',14.054,14.186667,13.546667,13.857333,13.857333,82428000),
('2014-04-
25T00:00:00.000',13.466667,13.78,13.176667,13.323333,13.323333,104950500),
('2014-04-28T00:00:00.000',13.333333,13.586,12.7,13.234,13.234,105630000),
('2014-04-29T00:00:00.000',13.214,13.81,13.035333,13.794667,13.794667,86686500),
('2014-04-
30T00:00:00.000',13.573333,13.877333,13.418667,13.859333,13.859333,66609000),
('2014-05-
01T00:00:00.000',13.805333,14.268,13.712667,13.848667,13.848667,81598500),
('2014-05-
02T00:00:00.000',13.906667,14.090667,13.768,14.060667,14.060667,61302000),
('2014-05-
05T00:00:00.000',13.965333,14.512667,13.901333,14.440667,14.440667,77205000),
('2014-05-06T00:00:00.000',14.44,14.577333,13.79,13.818667,13.818667,84550500),
('2014-05-07T00:00:00.000',13.976,14.013333,13.15,13.423333,13.423333,152689500),
('2014-05-08T00:00:00.000',12.133333,12.96,11.866667,11.906,11.906,300849000),
('2014-05-
09T00:00:00.000',11.990667,12.226667,11.814667,12.150667,12.150667,127428000),
('2014-05-12T00:00:00.000',12.258,12.479333,11.992,12.311333,12.311333,105034500),
('2014-05-13T00:00:00.000',12.250667,12.756,12.2,12.677333,12.677333,106458000),
('2014-05-14T00:00:00.000',12.596667,12.898667,12.473333,12.708,12.708,81100500),
('2014-05-
15T00:00:00.000',12.665333,12.844,12.353333,12.572667,12.572667,90606000),
('2014-05-
16T00:00:00.000',12.596667,12.802667,12.514667,12.770667,12.770667,67315500),
('2014-05-
19T00:00:00.000',12.714667,13.126,12.666667,13.072667,13.072667,68575500),
('2014-05-20T00:00:00.000',13.129333,13.288667,12.871333,13.02,13.02,83191500),
('2014-05-
21T00:00:00.000',13.078667,13.324667,12.986,13.296667,13.296667,79281000),
('2014-05-22T00:00:00.000',13.356667,13.792,13.304,13.658667,13.658667,93217500),
('2014-05-23T00:00:00.000',13.635333,13.850667,13.5,13.82,13.82,60102000),
('2014-05-27T00:00:00.000',13.901333,14.258,13.846667,14.104,14.104,80116500),
('2014-05-28T00:00:00.000',14.001333,14.184667,13.684,14.016,14.016,82426500),
('2014-05-29T00:00:00.000',14.038,14.166,13.848,14.016,14.016,55387500),
('2014-05-30T00:00:00.000',14.02,14.32,13.801333,13.851333,13.851333,83716500),
('2014-06-
02T00:00:00.000',13.822,13.956667,13.444667,13.646667,13.646667,70021500),
('2014-06-03T00:00:00.000',13.566,13.866667,13.506,13.662667,13.662667,57912000),
('2014-06-04T00:00:00.000',13.623333,13.750667,13.36,13.599333,13.599333,51411000),
('2014-06-
05T00:00:00.000',13.631333,13.946667,13.603333,13.793333,13.793333,60819000),
('2014-06-06T00:00:00.000',13.983333,14.054,13.812,13.878,13.878,46107000),
('2014-06-
09T00:00:00.000',13.863333,13.999333,13.613333,13.687333,13.687333,42085500),
('2014-06-
10T00:00:00.000',13.628667,13.798,13.436667,13.486667,13.486667,52720500),
('2014-06-
11T00:00:00.000',13.433333,13.666667,13.283333,13.631333,13.631333,59662500),
('2014-06-12T00:00:00.000',13.673333,13.992,13.514,13.568,13.568,89905500),
('2014-06-13T00:00:00.000',13.652,13.786,13.438667,13.761333,13.761333,53164500),
('2014-06-16T00:00:00.000',13.784,15.032667,13.750667,14.974,14.974,198696000),
('2014-06-
17T00:00:00.000',14.940667,15.702667,14.856667,15.444667,15.444667,199573500),
('2014-06-
18T00:00:00.000',15.433333,15.447333,15.074667,15.141333,15.141333,104103000),
('2014-06-19T00:00:00.000',15.258667,15.687333,15.133333,15.186,15.186,131896500),
('2014-06-20T00:00:00.000',15.234667,15.419333,15.08,15.306,15.306,73558500),
('2014-06-
23T00:00:00.000',15.300667,15.932667,15.214667,15.814667,15.814667,116866500),
('2014-06-24T00:00:00.000',15.931333,16.125334,15.442,15.5,15.5,121138500),
('2014-06-
25T00:00:00.000',15.536667,15.836667,15.349333,15.792667,15.792667,87024000),
('2014-06-
26T00:00:00.000',15.811333,16.026667,15.614,15.706667,15.706667,76821000),
('2014-06-27T00:00:00.000',15.646,16,15.633333,15.937333,15.937333,84525000),
('2014-06-30T00:00:00.000',15.97,16.299334,15.933333,16.004,16.004,72429000),
('2014-07-
01T00:00:00.000',16.164,16.229334,15.913333,15.981333,15.981333,65041500),
('2014-07-
02T00:00:00.000',16.044001,16.155333,15.138,15.295333,15.295333,120411000),
('2014-07-03T00:00:00.000',15.419333,15.46,14.933333,15.283333,15.283333,77500500),
('2014-07-07T00:00:00.000',15.166667,15.318667,14.693333,14.844,14.844,88405500),
('2014-07-
08T00:00:00.000',14.576667,14.730667,14.284667,14.604667,14.604667,117543000),
('2014-07-09T00:00:00.000',14.751333,14.948,14.614,14.870667,14.870667,61731000),
('2014-07-
10T00:00:00.000',14.478667,14.814667,14.402667,14.630667,14.630667,72958500),
('2014-07-11T00:00:00.000',14.707333,14.773333,14.506667,14.542,14.542,49534500),
('2014-07-
14T00:00:00.000',14.666,15.252667,14.363333,15.113333,15.113333,108048000),
('2014-07-15T00:00:00.000',15.115333,15.176667,14.54,14.638667,14.638667,85777500),
('2014-07-
16T00:00:00.000',14.788,14.986667,14.454667,14.477333,14.477333,60667500),
('2014-07-17T00:00:00.000',14.410667,14.703333,14.24,14.36,14.36,69741000),
('2014-07-18T00:00:00.000',14.396667,14.747333,14.395333,14.668,14.668,63805500),
('2014-07-
21T00:00:00.000',14.483333,14.880667,14.448,14.702667,14.702667,57333000),
('2014-07-
22T00:00:00.000',14.812667,14.886667,14.607333,14.638667,14.638667,40950000),
('2014-07-
23T00:00:00.000',14.667333,14.983333,14.628667,14.832667,14.832667,46249500),
('2014-07-24T00:00:00.000',14.883333,15.006667,14.72,14.902667,14.902667,48682500),
('2014-07-
25T00:00:00.000',14.848,15.131333,14.783333,14.904667,14.904667,46306500),
('2014-07-28T00:00:00.000',14.95,15.466667,14.76,14.988,14.988,97714500),
('2014-07-29T00:00:00.000',15.107333,15.22,14.990667,15.000667,15.000667,50736000),
('2014-07-
30T00:00:00.000',14.794667,15.306667,14.736,15.261333,15.261333,73917000),
('2014-07-
31T00:00:00.000',15.284,15.426667,14.766667,14.886667,14.886667,116236500),
('2014-08-
01T00:00:00.000',15.072667,15.833333,15.066667,15.551333,15.551333,178437000),
('2014-08-
04T00:00:00.000',15.625333,16.033333,15.551333,15.901333,15.901333,89395500),
('2014-08-
05T00:00:00.000',15.831333,16.199333,15.712667,15.899333,15.899333,80829000),
('2014-08-
06T00:00:00.000',15.926667,16.761333,15.905333,16.595333,16.595333,138739500),
('2014-08-07T00:00:00.000',16.674667,17.112667,16.608,16.826,16.826,112183500),
('2014-08-08T00:00:00.000',16.743999,16.784,16.433332,16.542,16.542,76351500),
('2014-08-11T00:00:00.000',17.032,17.582666,17,17.288,17.288,121519500),
('2014-08-
12T00:00:00.000',17.205334,17.353333,16.972,17.330667,17.330667,95734500),
('2014-08-13T00:00:00.000',17.467333,17.709333,17.307333,17.354,17.354,103989000),
('2014-08-14T00:00:00.000',17.499332,17.533333,17.1,17.425333,17.425333,61899000),
('2014-08-
15T00:00:00.000',17.431999,17.472668,17.233334,17.467333,17.467333,58018500),
('2014-08-
18T00:00:00.000',17.549999,17.817333,17.316668,17.329332,17.329332,87738000),
('2014-08-
19T00:00:00.000',17.257999,17.288668,16.774668,17.117332,17.117332,80022000),
('2014-08-
20T00:00:00.000',16.978001,17.249332,16.866667,17.047333,17.047333,45418500),
('2014-08-
21T00:00:00.000',17.101334,17.253332,16.884001,16.955999,16.955999,43734000),
('2014-08-
22T00:00:00.000',16.969334,17.129999,16.840668,17.118668,17.118668,42501000),
('2014-08-
25T00:00:00.000',17.212667,17.578667,17.212667,17.503332,17.503332,64771500),
('2014-08-
26T00:00:00.000',17.665333,17.700001,17.444,17.449333,17.449333,57270000),
('2014-08-
27T00:00:00.000',17.566668,17.615999,17.352667,17.549999,17.549999,44776500),
('2014-08-
28T00:00:00.000',17.459333,17.632,17.442667,17.590668,17.590668,42673500),
('2014-08-29T00:00:00.000',17.913334,18.133333,17.834,17.98,17.98,96706500),
('2014-09-
02T00:00:00.000',18.366667,18.992666,18.286667,18.941334,18.941334,147786000),
('2014-09-03T00:00:00.000',19.177999,19.200001,18.673332,18.746,18.746,101584500),
('2014-09-
04T00:00:00.000',18.934,19.427999,18.693333,19.069332,19.069332,125125500),
('2014-09-
05T00:00:00.000',18.836666,18.860001,18.167334,18.492666,18.492666,167548500),
('2014-09-
08T00:00:00.000',18.507999,18.992001,18.501333,18.807333,18.807333,82524000),
('2014-09-
09T00:00:00.000',18.865999,19.032667,18.466667,18.565332,18.565332,68382000),
('2014-09-10T00:00:00.000',18.633333,18.760668,18.243999,18.74,18.74,56719500),
('2014-09-
11T00:00:00.000',18.697332,18.986,18.575333,18.687332,18.687332,56491500),
('2014-09-
12T00:00:00.000',18.700001,18.826,18.466667,18.613333,18.613333,49869000),
('2014-09-15T00:00:00.000',18.291332,18.293333,16.608667,16.924,16.924,246831000),
('2014-09-
16T00:00:00.000',17.01,17.497334,16.827999,17.382668,17.382668,124501500),
('2014-09-
17T00:00:00.000',17.493999,17.646667,17.299999,17.425333,17.425333,77665500),
('2014-09-
18T00:00:00.000',17.557333,17.706667,17.488001,17.587999,17.587999,55389000),
('2014-09-19T00:00:00.000',17.199333,17.428667,17.018,17.288,17.288,102163500),
('2014-09-22T00:00:00.000',17,17.068001,16.313999,16.668667,16.668667,123211500),
('2014-09-23T00:00:00.000',16.348,16.92,16.333332,16.694,16.694,84880500),
('2014-09-
24T00:00:00.000',16.741333,16.856001,16.469334,16.809334,16.809334,56242500),
('2014-09-
25T00:00:00.000',16.834667,16.997334,16.406668,16.463333,16.463333,72513000),
('2014-09-
26T00:00:00.000',16.549999,16.648666,16.404667,16.440001,16.440001,56931000),
('2014-09-
29T00:00:00.000',16.266666,16.576,16.091999,16.350668,16.350668,72790500),
('2014-09-30T00:00:00.000',16.461332,16.51,16.007999,16.178667,16.178667,63574500),
('2014-10-01T00:00:00.000',16.146667,16.177334,15.71,16.016001,16.016001,89125500),
('2014-10-
02T00:00:00.000',16.68,16.852667,16.357332,16.761333,16.761333,134973000),
('2014-10-03T00:00:00.000',16.870667,17.1,16.735332,17.014,17.014,81094500),
('2014-10-
06T00:00:00.000',17.275333,17.499332,17.186666,17.374666,17.374666,115699500),
('2014-10-
07T00:00:00.000',17.235332,17.430668,17.048668,17.304667,17.304667,67282500),
('2014-10-08T00:00:00.000',17.34,17.525333,16.842667,17.285334,17.285334,75826500),
('2014-10-
09T00:00:00.000',17.483334,17.702667,16.959999,17.134001,17.134001,110419500),
('2014-10-10T00:00:00.000',16.309334,16.392668,15.68,15.794,15.794,193324500),
('2014-10-
13T00:00:00.000',15.904667,15.930667,14.733333,14.972667,14.972667,169030500),
('2014-10-
14T00:00:00.000',15.216667,15.498,14.866667,15.137333,15.137333,106579500),
('2014-10-
15T00:00:00.000',14.666667,15.399333,14.488,15.313333,15.313333,137209500),
('2014-10-16T00:00:00.000',14.648,15.328,14.606667,15.09,15.09,80989500),
('2014-10-
17T00:00:00.000',15.558667,15.651333,15.103333,15.165333,15.165333,158241000),
('2014-10-
20T00:00:00.000',15.114667,15.493333,15.034,15.364667,15.364667,52416000),
('2014-10-
21T00:00:00.000',15.618,15.692667,15.386667,15.689333,15.689333,61954500),
('2014-10-22T00:00:00.000',15.546,15.826,15.370667,15.406667,15.406667,61749000),
('2014-10-23T00:00:00.000',15.644,15.752,15.466667,15.686,15.686,52386000),
('2014-10-
24T00:00:00.000',15.751333,15.853333,15.413333,15.682667,15.682667,51949500),
('2014-10-27T00:00:00.000',15.616667,15.640667,14.687333,14.778,14.778,143299500),
('2014-10-
28T00:00:00.000',15.306667,16.306667,15.216667,16.184668,16.184668,157744500),
('2014-10-29T00:00:00.000',16.075333,16.1,15.709333,15.873333,15.873333,74437500),
('2014-10-
30T00:00:00.000',15.876,16.033333,15.670667,15.910667,15.910667,48426000),
('2014-10-
31T00:00:00.000',16.167334,16.208,15.916667,16.113333,16.113333,56629500),
('2014-11-
03T00:00:00.000',16.200001,16.504,16.087999,16.172667,16.172667,63057000),
('2014-11-
04T00:00:00.000',16.032667,16.156668,15.768667,15.928667,15.928667,55239000),
('2014-11-05T00:00:00.000',16.066668,16.090668,15.368667,15.398,15.398,135688500),
('2014-11-
06T00:00:00.000',15.632667,16.445999,15.233333,16.081333,16.081333,230320500),
('2014-11-
07T00:00:00.000',16.146,16.189333,15.813333,16.013332,16.013332,77415000),
('2014-11-
10T00:00:00.000',15.940667,16.191999,15.786667,16.128668,16.128668,68658000),
('2014-11-11T00:00:00.000',16.17,16.788,16.133333,16.738667,16.738667,119232000),
('2014-11-
12T00:00:00.000',16.648001,16.822666,16.372,16.606667,16.606667,88062000),
('2014-11-
13T00:00:00.000',16.708,17.049999,16.683332,16.780001,16.780001,93540000),
('2014-11-
14T00:00:00.000',16.666668,17.256666,16.566668,17.245333,17.245333,91516500),
('2014-11-
17T00:00:00.000',17.166,17.266666,16.801332,16.931999,16.931999,60385500),
('2014-11-18T00:00:00.000',17.057333,17.332666,17.034,17.18,17.18,67095000),
('2014-11-
19T00:00:00.000',16.707333,16.792,16.373333,16.516001,16.516001,118777500),
('2014-11-20T00:00:00.000',16.530001,16.728666,16.4,16.580667,16.580667,53808000),
('2014-11-
21T00:00:00.000',16.813999,16.851999,16.144667,16.185333,16.185333,112276500),
('2014-11-24T00:00:00.000',16.346666,16.506666,16.042667,16.448,16.448,71845500),
('2014-11-25T00:00:00.000',16.49,16.648001,16.406,16.539333,16.539333,47397000),
('2014-11-26T00:00:00.000',16.556,16.6,16.440001,16.562668,16.562668,29718000),
('2014-11-
28T00:00:00.000',16.356667,16.445999,16.167999,16.301332,16.301332,31795500),
('2014-12-
01T00:00:00.000',16.077333,16.164667,15.267333,15.442667,15.442667,129291000),
('2014-12-02T00:00:00.000',15.638,15.658667,15.2,15.428667,15.428667,88305000),
('2014-12-
03T00:00:00.000',15.083333,15.314667,15.033333,15.286667,15.286667,79615500),
('2014-12-04T00:00:00.000',15.24,15.393333,15.187333,15.218667,15.218667,57834000),
('2014-12-05T00:00:00.000',15.244667,15.292667,14.817333,14.914,14.914,90954000),
('2014-12-
08T00:00:00.000',14.769333,14.990667,14.156,14.290667,14.290667,138384000),
('2014-12-09T00:00:00.000',13.956,14.515333,13.618,14.459333,14.459333,141472500),
('2014-12-
10T00:00:00.000',14.275333,14.451333,13.846667,13.989333,13.989333,109711500),
('2014-12-11T00:00:00.000',14.035333,14.362,13.882,13.925333,13.925333,100416000),
('2014-12-12T00:00:00.000',13.654667,14.112,13.633333,13.8,13.8,107607000),
('2014-12-
15T00:00:00.000',13.952667,13.986667,13.511333,13.602667,13.602667,78274500),
('2014-12-
16T00:00:00.000',13.392667,13.578667,13.024667,13.187333,13.187333,126391500),
('2014-12-
17T00:00:00.000',12.870667,13.776667,12.843333,13.721333,13.721333,110517000),
('2014-12-
18T00:00:00.000',14.158667,14.562667,14.12,14.550667,14.550667,112249500),
('2014-12-19T00:00:00.000',14.679333,14.693333,14.3,14.619333,14.619333,103657500),
('2014-12-22T00:00:00.000',14.666667,14.937333,14.550667,14.84,14.84,71991000),
('2014-12-
23T00:00:00.000',14.920667,14.954667,14.634667,14.731333,14.731333,67585500),
('2014-12-
24T00:00:00.000',14.651333,14.833333,14.616667,14.817333,14.817333,19983000),
('2014-12-26T00:00:00.000',14.767333,15.233333,14.766667,15.188,15.188,49905000),
('2014-12-
29T00:00:00.000',15.126667,15.194,14.934667,15.047333,15.047333,42037500),
('2014-12-30T00:00:00.000',14.932667,15.043333,14.76,14.815333,14.815333,43548000),
('2014-12-
31T00:00:00.000',14.872667,15.045333,14.816667,14.827333,14.827333,34462500),
('2015-01-
02T00:00:00.000',14.858,14.883333,14.217333,14.620667,14.620667,71466000),
('2015-01-05T00:00:00.000',14.303333,14.433333,13.810667,14.006,14.006,80527500),
('2015-01-06T00:00:00.000',14.004,14.28,13.614,14.085333,14.085333,93928500),
('2015-01-
07T00:00:00.000',14.223333,14.318667,13.985333,14.063333,14.063333,44526000),
('2015-01-
08T00:00:00.000',14.187333,14.253333,14.000667,14.041333,14.041333,51637500),
('2015-01-09T00:00:00.000',13.928,13.998667,13.664,13.777333,13.777333,70024500),
('2015-01-
12T00:00:00.000',13.536667,13.631333,13.283333,13.480667,13.480667,89254500),
('2015-01-
13T00:00:00.000',13.554667,13.840667,13.394,13.616667,13.616667,67159500),
('2015-01-14T00:00:00.000',12.388667,13.013333,12.333333,12.846,12.846,173278500),
('2015-01-15T00:00:00.000',12.966,13.05,12.666667,12.791333,12.791333,78247500),
('2015-01-
16T00:00:00.000',12.713333,12.966,12.643333,12.871333,12.871333,54048000),
('2015-01-
20T00:00:00.000',12.924667,12.941333,12.469333,12.795333,12.795333,67548000),
('2015-01-
21T00:00:00.000',12.636667,13.245333,12.634,13.104667,13.104667,62295000),
('2015-01-
22T00:00:00.000',13.133333,13.549333,13.013333,13.441333,13.441333,61753500),
('2015-01-
23T00:00:00.000',13.352667,13.566667,13.222,13.419333,13.419333,51579000),
('2015-01-26T00:00:00.000',13.455333,13.908,13.403333,13.77,13.77,48517500),
('2015-01-27T00:00:00.000',13.628,13.868667,13.553333,13.732,13.732,41715000),
('2015-01-28T00:00:00.000',13.740667,13.758,13.228,13.291333,13.291333,47244000),
('2015-01-29T00:00:00.000',13.404667,13.732,13.1,13.68,13.68,53221500),
('2015-01-
30T00:00:00.000',13.597333,13.831333,13.533333,13.573333,13.573333,45105000),
('2015-02-02T00:00:00.000',13.598,14.13,13.553333,14.062667,14.062667,62238000),
('2015-02-
03T00:00:00.000',14.214667,14.691333,14.084667,14.557333,14.557333,72393000),
('2015-02-04T00:00:00.000',14.552667,14.765333,14.453333,14.57,14.57,49581000),
('2015-02-
05T00:00:00.000',14.658667,15.032,14.642667,14.732667,14.732667,52843500),
('2015-02-06T00:00:00.000',14.8,14.893333,14.433333,14.490667,14.490667,48658500),
('2015-02-
09T00:00:00.000',14.358667,14.528667,14.132667,14.498667,14.498667,52086000),
('2015-02-10T00:00:00.000',14.503333,14.7,14.333333,14.419333,14.419333,80857500),
('2015-02-
11T00:00:00.000',14.147333,14.316,13.818667,14.186667,14.186667,146536500),
('2015-02-
12T00:00:00.000',12.904667,13.539333,12.885333,13.525333,13.525333,234744000),
('2015-02-
13T00:00:00.000',13.526667,13.732667,13.394,13.584667,13.584667,92865000),
('2015-02-
17T00:00:00.000',13.713333,13.713333,13.433333,13.623333,13.623333,59694000),
('2015-02-
18T00:00:00.000',13.611333,13.744667,13.506667,13.630667,13.630667,40704000),
('2015-02-19T00:00:00.000',13.666667,14.162667,13.583333,14.114,14.114,77311500),
('2015-02-20T00:00:00.000',14.052,14.506667,13.987333,14.474,14.474,89731500),
('2015-02-
23T00:00:00.000',14.377333,14.546667,13.755333,13.822667,13.822667,127497000),
('2015-02-
24T00:00:00.000',13.819333,13.819333,13.446667,13.607333,13.607333,99054000),
('2015-02-25T00:00:00.000',13.662667,13.809333,13.505333,13.584,13.584,58642500),
('2015-02-26T00:00:00.000',13.6,14.072667,13.481333,13.812667,13.812667,97093500),
('2015-02-27T00:00:00.000',13.793333,13.903333,13.52,13.556,13.556,58231500),
('2015-03-
02T00:00:00.000',13.513333,13.556,13.055333,13.155333,13.155333,118831500),
('2015-03-03T00:00:00.000',13.120667,13.349333,13.021333,13.304,13.304,66484500),
('2015-03-04T00:00:00.000',13.283333,13.501333,13.147333,13.496,13.496,63330000),
('2015-03-
05T00:00:00.000',13.523333,13.746,13.343333,13.375333,13.375333,73155000),
('2015-03-
06T00:00:00.000',13.280667,13.383333,12.81,12.925333,12.925333,100686000),
('2015-03-09T00:00:00.000',12.959333,12.966,12.55,12.725333,12.725333,101050500),
('2015-03-10T00:00:00.000',12.564,12.9,12.506667,12.688,12.688,83695500),
('2015-03-11T00:00:00.000',12.743333,13.078667,12.734,12.916,12.916,74623500),
('2015-03-12T00:00:00.000',12.916667,12.963333,12.65,12.738,12.738,62239500),
('2015-03-
13T00:00:00.000',12.596667,12.783333,12.488,12.578667,12.578667,81514500),
('2015-03-16T00:00:00.000',12.8,13.060667,12.653333,13.046667,13.046667,84432000),
('2015-03-17T00:00:00.000',13.028667,13.247333,12.929333,12.982,12.982,73411500),
('2015-03-18T00:00:00.000',12.997333,13.392,12.874,13.380667,13.380667,72313500),
('2015-03-
19T00:00:00.000',13.466667,13.639333,12.968667,13.043333,13.043333,127128000),
('2015-03-
20T00:00:00.000',13.163333,13.266,13.041333,13.205333,13.205333,64042500),
('2015-03-
23T00:00:00.000',13.233333,13.366667,13.164667,13.308667,13.308667,39474000),
('2015-03-24T00:00:00.000',13.438667,13.586,13.316667,13.448,13.448,54748500),
('2015-03-
25T00:00:00.000',13.218,13.239333,12.846667,12.953333,12.953333,85956000),
('2015-03-26T00:00:00.000',12.928,12.986,12.646667,12.694,12.694,61920000),
('2015-03-
27T00:00:00.000',12.604667,12.619333,12.093333,12.333333,12.333333,129073500),
('2015-03-30T00:00:00.000',12.39,12.816667,12.12,12.704667,12.704667,151342500),
('2015-03-
31T00:00:00.000',12.902,12.917333,12.560667,12.584667,12.584667,75399000),
('2015-04-01T00:00:00.000',12.58,12.82,12.403333,12.506,12.506,56919000),
('2015-04-02T00:00:00.000',12.682,12.882,12.666667,12.733333,12.733333,75156000),
('2015-04-06T00:00:00.000',13.2,13.85,13.166667,13.54,13.54,186837000),
('2015-04-07T00:00:00.000',13.500667,13.670667,13.409333,13.55,13.55,65218500),
('2015-04-08T00:00:00.000',13.88,14.06,13.724667,13.844667,13.844667,94546500),
('2015-04-09T00:00:00.000',13.895333,14.024667,13.741333,14.006,14.006,57003000),
('2015-04-10T00:00:00.000',13.99,14.11,13.933333,14.06,14.06,61015500),
('2015-04-13T00:00:00.000',14.029333,14.2,13.936667,13.985333,13.985333,56373000),
('2015-04-14T00:00:00.000',13.904667,13.966,13.7,13.830667,13.830667,45390000),
('2015-04-
15T00:00:00.000',13.830667,13.972667,13.773333,13.855333,13.855333,29286000),
('2015-04-16T00:00:00.000',13.846667,13.944667,13.752667,13.78,13.78,24886500),
('2015-04-17T00:00:00.000',13.666,13.792,13.566667,13.786,13.786,37048500),
('2015-04-20T00:00:00.000',13.785333,13.856667,13.59,13.684667,13.684667,38389500),
('2015-04-21T00:00:00.000',13.72,14.05,13.620667,13.960667,13.960667,51487500),
('2015-04-
22T00:00:00.000',14.166667,14.792,14.112667,14.629333,14.629333,117945000),
('2015-04-
23T00:00:00.000',14.551333,14.765333,14.476667,14.573333,14.573333,66168000),
('2015-04-24T00:00:00.000',14.7,14.72,14.534,14.562,14.562,36417000),
('2015-04-27T00:00:00.000',14.837333,15.916667,14.8,15.436667,15.436667,175089000),
('2015-04-28T00:00:00.000',15.65,15.7,15.202,15.365333,15.365333,91281000),
('2015-04-
29T00:00:00.000',15.336667,15.664667,15.175333,15.496667,15.496667,59041500),
('2015-04-30T00:00:00.000',15.359333,15.526,15.011333,15.07,15.07,58678500),
('2015-05-
01T00:00:00.000',15.329333,15.451333,14.694,15.068667,15.068667,79225500),
('2015-05-
04T00:00:00.000',15.212,15.648667,15.140667,15.367333,15.367333,66519000),
('2015-05-05T00:00:00.000',15.850667,15.966667,15.275333,15.53,15.53,86953500),
('2015-05-06T00:00:00.000',15.606667,15.631333,15.213333,15.362,15.362,79063500),
('2015-05-
07T00:00:00.000',14.733333,15.832,14.683333,15.786667,15.786667,141838500),
('2015-05-08T00:00:00.000',15.732667,15.894,15.58,15.774,15.774,70023000),
('2015-05-11T00:00:00.000',15.752667,16.191999,15.687333,15.966,15.966,85084500),
('2015-05-12T00:00:00.000',16.007334,16.423332,15.879333,16.316,16.316,95451000),
('2015-05-13T00:00:00.000',16.507334,16.553333,16.15,16.212,16.212,81603000),
('2015-05-
14T00:00:00.000',16.321333,16.326,16.083332,16.273333,16.273333,43438500),
('2015-05-
15T00:00:00.000',16.261999,16.626667,16.166668,16.589333,16.589333,67914000),
('2015-05-18T00:00:00.000',16.466667,16.66,16.4,16.583332,16.583332,50298000),
('2015-05-19T00:00:00.000',16.562,16.733334,16.41,16.476,16.476,55113000),
('2015-05-
20T00:00:00.000',16.475332,16.516001,16.091333,16.290001,16.290001,56334000),
('2015-05-
21T00:00:00.000',16.202,16.441334,16.157333,16.374666,16.374666,29559000),
('2015-05-
22T00:00:00.000',16.358667,16.573334,16.334,16.515333,16.515333,33346500),
('2015-05-
26T00:00:00.000',16.511999,16.799999,16.433332,16.497334,16.497334,52480500),
('2015-05-
27T00:00:00.000',16.567333,16.633333,16.370001,16.495333,16.495333,51123000),
('2015-05-
28T00:00:00.000',16.468666,16.786667,16.336666,16.763332,16.763332,54709500),
('2015-05-
29T00:00:00.000',16.733334,16.858,16.628668,16.719999,16.719999,56839500),
('2015-06-
01T00:00:00.000',16.760668,16.773333,16.497999,16.629999,16.629999,37576500),
('2015-06-02T00:00:00.000',16.594667,16.626667,16.42,16.556667,16.556667,32022000),
('2015-06-
03T00:00:00.000',16.546667,16.714666,16.467333,16.599333,16.599333,26722500),
('2015-06-04T00:00:00.000',16.5,16.620001,16.380667,16.394667,16.394667,36804000),
('2015-06-05T00:00:00.000',16.4,16.646667,16.378668,16.609333,16.609333,45330000),
('2015-06-08T00:00:00.000',16.723333,17.25,16.687332,17.086,17.086,75255000),
('2015-06-
09T00:00:00.000',17.026667,17.182667,16.942667,17.066668,17.066668,39166500),
('2015-06-
10T00:00:00.000',16.793333,16.933332,16.566668,16.713333,16.713333,51817500),
('2015-06-
11T00:00:00.000',16.884001,16.958,16.695333,16.760668,16.760668,30661500),
('2015-06-
12T00:00:00.000',16.680668,16.897333,16.680668,16.712667,16.712667,21334500),
('2015-06-
15T00:00:00.000',16.646667,16.752001,16.400667,16.691999,16.691999,32793000),
('2015-06-
16T00:00:00.000',16.675333,16.896,16.606667,16.874666,16.874666,29770500),
('2015-06-
17T00:00:00.000',16.811333,17.624001,16.801332,17.360666,17.360666,82693500),
('2015-06-
18T00:00:00.000',17.466667,17.563999,17.334667,17.459333,17.459333,41740500),
('2015-06-19T00:00:00.000',17.493334,17.586666,17.34,17.500668,17.500668,36945000),
('2015-06-
22T00:00:00.000',17.476667,17.626667,17.046,17.319332,17.319332,68416500),
('2015-06-
23T00:00:00.000',17.354668,17.866667,17.238001,17.844667,17.844667,58062000),
('2015-06-
24T00:00:00.000',17.798668,17.823334,17.581333,17.677999,17.677999,36184500),
('2015-06-
25T00:00:00.000',17.763332,18.094,17.683332,17.919333,17.919333,42738000),
('2015-06-26T00:00:00.000',17.926001,17.940666,17.733334,17.806,17.806,57576000),
('2015-06-29T00:00:00.000',17.463333,17.73,17.379999,17.468,17.468,52183500),
('2015-06-30T00:00:00.000',17.653334,18.061333,17.6,17.884001,17.884001,46303500),
('2015-07-
01T00:00:00.000',18.073999,18.174667,17.856667,17.943333,17.943333,31518000),
('2015-07-02T00:00:00.000',18.68,18.83,18.220667,18.667999,18.667999,107458500),
('2015-07-06T00:00:00.000',18.591999,18.779333,18.42,18.648001,18.648001,61828500),
('2015-07-
07T00:00:00.000',18.333332,18.346666,17.384666,17.858667,17.858667,91576500),
('2015-07-08T00:00:00.000',17.288,17.386667,16.954,16.997334,16.997334,93316500),
('2015-07-
09T00:00:00.000',17.271999,17.530001,17.119333,17.194668,17.194668,50011500),
('2015-07-
10T00:00:00.000',17.481333,17.533333,17.188,17.276667,17.276667,39163500),
('2015-07-13T00:00:00.000',17.483334,17.503332,17.07,17.477333,17.477333,44404500),
('2015-07-
14T00:00:00.000',17.473333,17.732668,17.367332,17.709999,17.709999,28614000),
('2015-07-
15T00:00:00.000',17.782667,17.832666,17.472,17.542667,17.542667,30324000),
('2015-07-
16T00:00:00.000',17.614668,17.813334,17.544001,17.778667,17.778667,24240000),
('2015-07-
17T00:00:00.000',18.166668,18.369333,17.883333,18.310667,18.310667,75061500),
('2015-07-
20T00:00:00.000',18.333332,19.110001,18.169333,18.817333,18.817333,74677500),
('2015-07-21T00:00:00.000',18.003332,18.233334,17.77,17.784666,17.784666,91630500),
('2015-07-22T00:00:00.000',17.417999,17.962667,17.390667,17.858,17.858,46575000),
('2015-07-
23T00:00:00.000',17.976667,17.993334,17.684668,17.813334,17.813334,33408000),
('2015-07-24T00:00:00.000',17.825333,18.072666,17.594667,17.694,17.694,42547500),
('2015-07-
27T00:00:00.000',17.495333,17.628668,16.719334,16.867332,16.867332,70413000),
('2015-07-
28T00:00:00.000',17.049999,17.693333,16.789333,17.654667,17.654667,58437000),
('2015-07-
29T00:00:00.000',17.618,17.859333,17.466667,17.587999,17.587999,41851500),
('2015-07-
30T00:00:00.000',17.512667,17.796,17.474001,17.785999,17.785999,30519000),
('2015-07-31T00:00:00.000',17.84,17.957333,17.674667,17.743334,17.743334,33339000),
('2015-08-
03T00:00:00.000',17.752666,17.780666,17.138,17.332666,17.332666,38302500),
('2015-08-
04T00:00:00.000',17.334,17.781334,17.222668,17.752001,17.752001,35287500),
('2015-08-
05T00:00:00.000',17.572001,18.066668,17.360001,18.008667,18.008667,93214500),
('2015-08-06T00:00:00.000',16.636,17,15.741333,16.408667,16.408667,219357000),
('2015-08-
07T00:00:00.000',16.238667,16.248667,15.892667,16.167334,16.167334,76101000),
('2015-08-10T00:00:00.000',15.876667,16.198,15.736667,16.076,16.076,62788500),
('2015-08-11T00:00:00.000',15.81,15.953333,15.629333,15.824667,15.824667,63973500),
('2015-08-12T00:00:00.000',15.666667,15.984667,15.516,15.878,15.878,55920000),
('2015-08-
13T00:00:00.000',15.990667,16.431999,15.941333,16.167334,16.167334,70338000),
('2015-08-
14T00:00:00.000',16.482668,16.528667,16.118,16.209999,16.209999,65472000),
('2015-08-
17T00:00:00.000',17.037333,17.106001,16.700666,16.999332,16.999332,107650500),
('2015-08-
18T00:00:00.000',17.025333,17.396667,16.903999,17.381332,17.381332,62925000),
('2015-08-
19T00:00:00.000',17.355333,17.376667,17.001333,17.016666,17.016666,54064500),
('2015-08-
20T00:00:00.000',16.804001,16.970667,16.126667,16.145332,16.145332,73587000),
('2015-08-
21T00:00:00.000',15.733333,16.253332,15.367333,15.384667,15.384667,98853000),
('2015-08-24T00:00:00.000',13.519333,15.426667,13,14.591333,14.591333,143724000),
('2015-08-25T00:00:00.000',15.368,15.393333,14.608,14.668667,14.668667,64909500),
('2015-08-26T00:00:00.000',15.195333,15.2,14.367333,14.989333,14.989333,74445000),
('2015-08-27T00:00:00.000',15.4,16.316668,15.387333,16.199333,16.199333,114840000),
('2015-08-
28T00:00:00.000',16.124001,16.763332,16.104668,16.565332,16.565332,82705500),
('2015-08-31T00:00:00.000',16.374666,16.996668,16.367332,16.604,16.604,70503000),
('2015-09-01T00:00:00.000',16.022667,16.4,15.798,15.908667,15.908667,81822000),
('2015-09-
02T00:00:00.000',16.353333,16.525333,15.985333,16.512667,16.512667,69438000),
('2015-09-
03T00:00:00.000',16.804001,16.805332,16.333332,16.371332,16.371332,62922000),
('2015-09-04T00:00:00.000',16.059334,16.272667,15.88,16.128668,16.128668,55338000),
('2015-09-08T00:00:00.000',16.336666,16.610666,16.27,16.544666,16.544666,47073000),
('2015-09-09T00:00:00.000',16.803333,16.950001,16.553333,16.594,16.594,50862000),
('2015-09-
10T00:00:00.000',16.482,16.714666,16.355333,16.565332,16.565332,40635000),
('2015-09-
11T00:00:00.000',16.509333,16.682667,16.315332,16.682667,16.682667,35262000),
('2015-09-14T00:00:00.000',16.74,16.950001,16.644667,16.879333,16.879333,43363500),
('2015-09-15T00:00:00.000',16.85,16.973333,16.633333,16.904667,16.904667,44002500),
('2015-09-
16T00:00:00.000',16.869333,17.525333,16.858667,17.483334,17.483334,66256500),
('2015-09-
17T00:00:00.000',17.597334,17.700001,17.379333,17.471333,17.471333,53787000),
('2015-09-
18T00:00:00.000',17.197332,17.587999,17.166668,17.374666,17.374666,56446500),
('2015-09-
21T00:00:00.000',17.598667,18.104668,17.053333,17.613333,17.613333,91803000),
('2015-09-22T00:00:00.000',17.268667,17.51,17.058001,17.396,17.396,54966000),
('2015-09-
23T00:00:00.000',17.463333,17.472,17.172001,17.403999,17.403999,39012000),
('2015-09-
24T00:00:00.000',17.302,17.563334,17.080667,17.541332,17.541332,51723000),
('2015-09-
25T00:00:00.000',17.774,17.794001,17.076668,17.127333,17.127333,56601000),
('2015-09-28T00:00:00.000',17.156668,17.319332,16.440666,16.562,16.562,73516500),
('2015-09-29T00:00:00.000',16.697332,16.982,16.364,16.443333,16.443333,55548000),
('2015-09-
30T00:00:00.000',16.799999,16.826668,16.156,16.559999,16.559999,73944000),
('2015-10-01T00:00:00.000',16.500668,16.566668,15.808667,15.992,15.992,68595000),
('2015-10-
02T00:00:00.000',15.706667,16.513332,15.662,16.504667,16.504667,66360000),
('2015-10-05T00:00:00.000',16.589333,16.656,16.275333,16.41,16.41,55348500),
('2015-10-06T00:00:00.000',16,16.202,15.705333,16.097334,16.097334,78378000),
('2015-10-07T00:00:00.000',15.775333,15.846667,15.274667,15.464,15.464,102210000),
('2015-10-
08T00:00:00.000',15.338667,15.381333,14.754,15.114667,15.114667,91998000),
('2015-10-
09T00:00:00.000',14.728667,14.958,14.557333,14.712667,14.712667,92376000),
('2015-10-12T00:00:00.000',14.866,14.866667,14.351333,14.372,14.372,57544500),
('2015-10-
13T00:00:00.000',14.218667,14.834667,14.075333,14.616667,14.616667,77572500),
('2015-10-14T00:00:00.000',14.711333,14.73,14.362,14.458667,14.458667,46566000),
('2015-10-15T00:00:00.000',14.428667,14.782,14.246667,14.754,14.754,42663000),
('2015-10-16T00:00:00.000',14.869333,15.365333,14.858,15.134,15.134,65017500),
('2015-10-19T00:00:00.000',15.1,15.41,14.996,15.206667,15.206667,37618500),
('2015-10-20T00:00:00.000',15.181333,15.24,13.466667,14.202,14.202,223500000),
('2015-10-21T00:00:00.000',14.132667,14.320667,13.92,14.006,14.006,62272500),
('2015-10-22T00:00:00.000',14.104,14.383333,13.96,14.114667,14.114667,42378000),
('2015-10-
23T00:00:00.000',14.333333,14.356667,13.846,13.939333,13.939333,63532500),
('2015-10-26T00:00:00.000',14.092,14.392,14,14.350667,14.350667,50871000),
('2015-10-
27T00:00:00.000',14.322667,14.473333,13.834,14.023333,14.023333,52791000),
('2015-10-28T00:00:00.000',14.087333,14.23,13.886667,14.197333,14.197333,40929000),
('2015-10-29T00:00:00.000',14.116667,14.25,14.042667,14.108667,14.108667,27075000),
('2015-10-
30T00:00:00.000',14.026667,14.108667,13.592667,13.795333,13.795333,66583500),
('2015-11-
02T00:00:00.000',13.928,14.386667,13.814667,14.252667,14.252667,58918500),
('2015-11-03T00:00:00.000',14.256667,14.296,13.85,13.89,13.89,124987500),
('2015-11-04T00:00:00.000',15.133333,15.516,15.013333,15.442,15.442,190896000),
('2015-11-
05T00:00:00.000',15.372,15.638667,15.279333,15.451333,15.451333,67452000),
('2015-11-06T00:00:00.000',15.38,15.557333,15.3,15.490667,15.490667,36679500),
('2015-11-09T00:00:00.000',15.532667,15.532667,14.954,15.022,15.022,57763500),
('2015-11-
10T00:00:00.000',14.898667,14.913333,14.405333,14.433333,14.433333,69255000),
('2015-11-11T00:00:00.000',14.518,14.632,14.242,14.605333,14.605333,50217000),
('2015-11-12T00:00:00.000',14.523333,14.6,14.177333,14.196,14.196,43738500),
('2015-11-
13T00:00:00.000',14.196667,14.199333,13.768,13.812667,13.812667,51454500),
('2015-11-16T00:00:00.000',13.739333,14.332,13.72,14.287333,14.287333,43881000),
('2015-11-17T00:00:00.000',14.346667,14.4,14.093333,14.266667,14.266667,32230500),
('2015-11-18T00:00:00.000',14.3,14.758667,14.168,14.738,14.738,42178500),
('2015-11-
19T00:00:00.000',14.702667,15.079333,14.686667,14.786667,14.786667,37566000),
('2015-11-20T00:00:00.000',14.899333,15,14.238667,14.667333,14.667333,66010500),
('2015-11-23T00:00:00.000',14.49,14.612,14.312,14.516667,14.516667,37893000),
('2015-11-24T00:00:00.000',14.358,14.733333,14.333333,14.55,14.55,37204500),
('2015-11-25T00:00:00.000',14.756,15.388667,14.692,15.309333,15.309333,59862000),
('2015-11-27T00:00:00.000',15.404,15.483333,15.134,15.440667,15.440667,29241000),
('2015-11-
30T00:00:00.000',15.452667,15.618667,15.272,15.350667,15.350667,39897000),
('2015-12-
01T00:00:00.000',15.404,15.866667,15.403333,15.812667,15.812667,56010000),
('2015-12-02T00:00:00.000',15.8,15.906667,15.415333,15.466,15.466,44722500),
('2015-12-03T00:00:00.000',15.698667,15.83,15.333333,15.514,15.514,44094000),
('2015-12-
04T00:00:00.000',15.497333,15.551333,15.177333,15.358667,15.358667,38604000),
('2015-12-07T00:00:00.000',15.18,15.708667,15.076667,15.408667,15.408667,47163000),
('2015-12-
08T00:00:00.000',15.168,15.253333,14.946667,15.114667,15.114667,40314000),
('2015-12-09T00:00:00.000',15.113333,15.166667,14.714667,14.968,14.968,45867000),
('2015-12-10T00:00:00.000',14.980667,15.232667,14.909333,15.138,15.138,31075500),
('2015-12-11T00:00:00.000',15.016,15.05,14.442667,14.468,14.468,49030500),
('2015-12-14T00:00:00.000',14.500667,14.728,14.324667,14.572,14.572,42406500),
('2015-12-
15T00:00:00.000',14.788,14.814667,14.533333,14.739333,14.739333,33666000),
('2015-12-16T00:00:00.000',14.806667,15.658667,14.715333,15.634,15.634,76564500),
('2015-12-
17T00:00:00.000',15.596,15.850667,15.320667,15.559333,15.559333,49479000),
('2015-12-18T00:00:00.000',15.526,15.726667,15.286,15.364,15.364,45213000),
('2015-12-21T00:00:00.000',15.446,15.722,15.405333,15.504,15.504,29298000),
('2015-12-22T00:00:00.000',15.666,15.77,15.308667,15.33,15.33,29422500),
('2015-12-
23T00:00:00.000',15.478667,15.563333,15.208667,15.313333,15.313333,23325000),
('2015-12-
24T00:00:00.000',15.370667,15.458667,15.218667,15.371333,15.371333,10620000),
('2015-12-
28T00:00:00.000',15.432667,15.465333,15.036,15.263333,15.263333,28519500),
('2015-12-
29T00:00:00.000',15.337333,15.848,15.303333,15.812667,15.812667,36094500),
('2015-12-
30T00:00:00.000',15.773333,16.242001,15.711333,15.872667,15.872667,55468500),
('2015-12-31T00:00:00.000',15.900667,16.23,15.891333,16.000668,16.000668,40725000),
('2016-01-04T00:00:00.000',15.381333,15.425333,14.6,14.894,14.894,102406500),
('2016-01-
05T00:00:00.000',15.090667,15.126,14.666667,14.895333,14.895333,47802000),
('2016-01-06T00:00:00.000',14.666667,14.67,14.398667,14.602667,14.602667,56686500),
('2016-01-
07T00:00:00.000',14.279333,14.562667,14.244667,14.376667,14.376667,53314500),
('2016-01-08T00:00:00.000',14.524,14.696,14.051333,14.066667,14.066667,54421500),
('2016-01-
11T00:00:00.000',14.267333,14.296667,13.533333,13.856667,13.856667,61371000),
('2016-01-12T00:00:00.000',14.106667,14.249333,13.687333,13.998,13.998,46378500),
('2016-01-13T00:00:00.000',14.134,14.176667,13.333333,13.354,13.354,61896000),
('2016-01-14T00:00:00.000',13.480667,14,12.892,13.745333,13.745333,97360500),
('2016-01-15T00:00:00.000',13.264667,13.671333,13.15,13.666,13.666,83679000),
('2016-01-19T00:00:00.000',13.914,14.031333,13.385333,13.648,13.648,60580500),
('2016-01-20T00:00:00.000',13.293333,13.418667,12.75,13.246667,13.246667,87579000),
('2016-01-
21T00:00:00.000',13.436667,13.548667,13.001333,13.331333,13.331333,47493000),
('2016-01-22T00:00:00.000',13.653333,13.7,13.268667,13.503333,13.503333,46861500),
('2016-01-25T00:00:00.000',13.337333,13.571333,13.058667,13.092,13.092,40480500),
('2016-01-26T00:00:00.000',13.113333,13.188,12.592,12.904,12.904,74463000),
('2016-01-27T00:00:00.000',12.825333,12.884,12.384667,12.538,12.538,54258000),
('2016-01-
28T00:00:00.000',12.719333,12.752,12.160667,12.646667,12.646667,68892000),
('2016-01-
29T00:00:00.000',12.663333,12.916,12.538667,12.746667,12.746667,42784500),
('2016-02-
01T00:00:00.000',12.584,13.301333,12.183333,13.129333,13.129333,79464000),
('2016-02-
02T00:00:00.000',12.828,12.874667,12.015333,12.185333,12.185333,86604000),
('2016-02-
03T00:00:00.000',12.239333,12.262667,11.345333,11.565333,11.565333,118971000),
('2016-02-04T00:00:00.000',11.38,11.732,11.132667,11.688667,11.688667,65781000),
('2016-02-05T00:00:00.000',11.42,11.533333,10.516,10.84,10.84,141564000),
('2016-02-08T00:00:00.000',10.473333,10.476667,9.733333,9.866,9.866,139695000),
('2016-02-09T00:00:00.000',9.488,10.652667,9.403333,9.883333,9.883333,129774000),
('2016-02-10T00:00:00.000',10.033333,10.331333,9.449333,9.578,9.578,156097500),
('2016-02-11T00:00:00.000',10.133333,10.884,9.8,10.031333,10.031333,213786000),
('2016-02-12T00:00:00.000',10.333333,10.467333,9.58,10.069333,10.069333,108537000),
('2016-02-16T00:00:00.000',10.58,10.863333,10.274,10.344667,10.344667,83907000),
('2016-02-17T00:00:00.000',10.6,11.289333,10.445333,11.245333,11.245333,87378000),
('2016-02-18T00:00:00.000',11.494667,11.53,10.984667,11.118,11.118,58314000),
('2016-02-
19T00:00:00.000',10.910667,11.166,10.833333,11.105333,11.105333,44391000),
('2016-02-
22T00:00:00.000',11.341333,11.927333,11.323333,11.849333,11.849333,75901500),
('2016-02-23T00:00:00.000',11.744,12.115333,11.578667,11.814,11.814,89766000),
('2016-02-
24T00:00:00.000',11.516667,11.966667,11.189333,11.933333,11.933333,80934000),
('2016-02-25T00:00:00.000',11.91,12.568,11.68,12.495333,12.495333,86260500),
('2016-02-26T00:00:00.000',12.58,12.8,12.333333,12.689333,12.689333,90976500),
('2016-02-29T00:00:00.000',12.826667,13.09,12.614667,12.795333,12.795333,67485000),
('2016-03-01T00:00:00.000',12.95,13.063333,12.18,12.423333,12.423333,100683000),
('2016-03-02T00:00:00.000',12.248667,12.568,12.1,12.556,12.556,72936000),
('2016-03-
03T00:00:00.000',12.552,13.161333,12.281333,13.049333,13.049333,72435000),
('2016-03-04T00:00:00.000',13.2,13.602,13.166667,13.402667,13.402667,97336500),
('2016-03-07T00:00:00.000',13.178667,13.98,13.16,13.686,13.686,79941000),
('2016-03-08T00:00:00.000',13.566667,13.833333,13.48,13.506667,13.506667,62680500),
('2016-03-
09T00:00:00.000',13.634667,13.958,13.519333,13.914667,13.914667,48129000),
('2016-03-10T00:00:00.000',14,14.219333,13.378,13.678667,13.678667,77887500),
('2016-03-
11T00:00:00.000',13.862,13.961333,13.688667,13.833333,13.833333,50146500),
('2016-03-
14T00:00:00.000',14.176667,14.448,14.042667,14.343333,14.343333,60985500),
('2016-03-15T00:00:00.000',14.284667,14.598,14.1,14.556,14.556,47707500),
('2016-03-
16T00:00:00.000',14.533333,14.838667,14.468,14.795333,14.795333,52750500),
('2016-03-17T00:00:00.000',14.764667,15.233333,14.666667,15.092,15.092,56743500),
('2016-03-18T00:00:00.000',15.273333,15.632,15.204,15.516,15.516,70677000),
('2016-03-21T00:00:00.000',15.689333,15.992,15.666667,15.888,15.888,79617000),
('2016-03-22T00:00:00.000',15.814,15.932667,15.504,15.616,15.616,64740000),
('2016-03-
23T00:00:00.000',15.491333,15.648667,14.802,14.838667,14.838667,74232000),
('2016-03-
24T00:00:00.000',14.385333,15.259333,14.333333,15.183333,15.183333,74413500),
('2016-03-28T00:00:00.000',15.440667,15.654,15,15.350667,15.350667,58885500),
('2016-03-29T00:00:00.000',15.326,15.492,15.022,15.342,15.342,60214500),
('2016-03-30T00:00:00.000',15.672667,15.7,15.1,15.126,15.126,60495000),
('2016-03-31T00:00:00.000',15.289333,15.828,15.000667,15.318,15.318,120193500),
('2016-04-
01T00:00:00.000',16.322001,16.526667,15.55,15.839333,15.839333,239962500),
('2016-04-04T00:00:00.000',16.608,16.808001,16.242666,16.466,16.466,202129500),
('2016-04-05T00:00:00.000',16.033333,17.104,16,17.031334,17.031334,149230500),
('2016-04-
06T00:00:00.000',16.931334,17.849333,16.896667,17.694668,17.694668,175582500),
('2016-04-
07T00:00:00.000',17.763332,17.955999,16.967333,17.146667,17.146667,132843000),
('2016-04-
08T00:00:00.000',17.366667,17.388,16.534666,16.671333,16.671333,110458500),
('2016-04-
11T00:00:00.000',16.733334,17.266001,16.353333,16.661333,16.661333,137425500),
('2016-04-
12T00:00:00.000',16.633333,16.786667,16.242001,16.521334,16.521334,86448000),
('2016-04-
13T00:00:00.000',16.567333,17.033333,16.488667,16.968666,16.968666,73884000),
('2016-04-
14T00:00:00.000',16.866667,17.122667,16.736668,16.790667,16.790667,61983000),
('2016-04-15T00:00:00.000',16.754,16.973333,16.608,16.967333,16.967333,56286000),
('2016-04-
18T00:00:00.000',16.815332,17.220667,16.777332,16.925333,16.925333,64071000),
('2016-04-
19T00:00:00.000',16.874666,16.958,16.083332,16.491333,16.491333,95362500),
('2016-04-20T00:00:00.000',16.417334,16.910667,16.1,16.664667,16.664667,77911500),
('2016-04-
21T00:00:00.000',16.599333,16.726667,16.460667,16.552668,16.552668,41746500),
('2016-04-
22T00:00:00.000',16.592667,16.933332,16.380667,16.916668,16.916668,56794500),
('2016-04-25T00:00:00.000',16.867332,17.158667,16.717333,16.788,16.788,55054500),
('2016-04-26T00:00:00.000',16.803333,17.048668,16.625999,16.916,16.916,48357000),
('2016-04-27T00:00:00.000',16.85,17,16.626667,16.764668,16.764668,48087000),
('2016-04-28T00:00:00.000',16.656668,16.895332,16.496,16.514,16.514,37785000),
('2016-04-29T00:00:00.000',16.542667,16.562,15.854,16.050667,16.050667,81207000),
('2016-05-02T00:00:00.000',16.1,16.212667,15.654667,16.120001,16.120001,57658500),
('2016-05-03T00:00:00.000',15.824,15.927333,15.441333,15.488,15.488,64533000),
('2016-05-
04T00:00:00.000',15.352667,15.630667,14.693333,14.837333,14.837333,130507500),
('2016-05-05T00:00:00.000',15.230667,15.242667,13.986,14.102,14.102,168822000),
('2016-05-06T00:00:00.000',14.058,14.424667,13.874,14.328667,14.328667,85278000),
('2016-05-09T00:00:00.000',14.381333,14.41,13.786667,13.928,13.928,71646000),
('2016-05-
10T00:00:00.000',13.836667,13.964667,13.666667,13.912667,13.912667,61059000),
('2016-05-
11T00:00:00.000',13.839333,14.365333,13.736667,13.930667,13.930667,77428500),
('2016-05-
12T00:00:00.000',14.096,14.111333,13.577333,13.818667,13.818667,54757500),
('2016-05-13T00:00:00.000',13.852,14.08,13.78,13.840667,13.840667,42342000),
('2016-05-16T00:00:00.000',13.876667,14.21,13.861333,13.886,13.886,44241000),
('2016-05-17T00:00:00.000',13.936667,13.988,13.601333,13.644,13.644,42654000),
('2016-05-18T00:00:00.000',13.943333,14.354,13.85,14.078,14.078,84262500),
('2016-05-
19T00:00:00.000',14.241333,14.452667,13.82,14.347333,14.347333,102994500),
('2016-05-
20T00:00:00.000',14.466,14.703333,14.423333,14.685333,14.685333,135106500),
('2016-05-23T00:00:00.000',14.658,14.84,14.390667,14.414667,14.414667,76537500),
('2016-05-24T00:00:00.000',14.44,14.582667,14.345333,14.527333,14.527333,45207000),
('2016-05-
25T00:00:00.000',14.527333,14.757333,14.434,14.638667,14.638667,46902000),
('2016-05-26T00:00:00.000',14.7,15.017333,14.603333,15.008,15.008,61086000),
('2016-05-
27T00:00:00.000',14.999333,15.062,14.716667,14.869333,14.869333,54754500),
('2016-05-31T00:00:00.000',14.869333,14.983333,14.766667,14.882,14.882,41835000),
('2016-06-
01T00:00:00.000',14.765333,14.826667,14.459333,14.637333,14.637333,44740500),
('2016-06-
02T00:00:00.000',14.639333,14.660667,14.474,14.597333,14.597333,30492000),
('2016-06-03T00:00:00.000',14.666667,14.796,14.534,14.599333,14.599333,33435000),
('2016-06-06T00:00:00.000',14.533333,14.726667,14.363333,14.712,14.712,33742500),
('2016-06-07T00:00:00.000',14.816,15.629333,14.768,15.489333,15.489333,93204000),
('2016-06-
08T00:00:00.000',15.586667,16.056667,15.507333,15.701333,15.701333,89580000),
('2016-06-
09T00:00:00.000',15.665333,15.688667,15.137333,15.290667,15.290667,67381500),
('2016-06-10T00:00:00.000',15.159333,15.198,14.561333,14.586,14.586,90399000),
('2016-06-
13T00:00:00.000',14.633333,15.051333,14.510667,14.524667,14.524667,62895000),
('2016-06-
14T00:00:00.000',14.592,14.813333,14.168667,14.330667,14.330667,53703000),
('2016-06-
15T00:00:00.000',14.463333,14.793333,14.342,14.513333,14.513333,43627500),
('2016-06-
16T00:00:00.000',14.494667,14.536,14.233333,14.528667,14.528667,36604500),
('2016-06-17T00:00:00.000',14.520667,14.666,14.3,14.364667,14.364667,46689000),
('2016-06-
20T00:00:00.000',14.633333,14.916667,14.548667,14.646667,14.646667,53332500),
('2016-06-21T00:00:00.000',14.712,14.838,14.587333,14.640667,14.640667,67935000),
('2016-06-22T00:00:00.000',13.298,13.73,13.05,13.110667,13.110667,356136000),
('2016-06-23T00:00:00.000',13.046,13.17,12.808667,13.093333,13.093333,151960500),
('2016-06-24T00:00:00.000',12.67,13.008,12.648667,12.876667,12.876667,105397500),
('2016-06-27T00:00:00.000',12.724,13.254,12.524667,13.236667,13.236667,108081000),
('2016-06-
28T00:00:00.000',13.459333,13.603333,13.294,13.452667,13.452667,93186000),
('2016-06-
29T00:00:00.000',13.675333,14.118667,13.533333,14.012667,14.012667,89923500),
('2016-06-30T00:00:00.000',14.198,14.233333,13.934667,14.152,14.152,72646500),
('2016-07-
01T00:00:00.000',13.742667,14.549333,13.733333,14.433333,14.433333,81000000),
('2016-07-
05T00:00:00.000',13.982,14.302667,13.866667,14.265333,14.265333,77629500),
('2016-07-06T00:00:00.000',14,14.348667,13.933333,14.296,14.296,73798500),
('2016-07-07T00:00:00.000',14.206667,14.541333,14.200667,14.396,14.396,54180000),
('2016-07-08T00:00:00.000',14.52,14.654,14.3,14.452,14.452,61122000),
('2016-07-11T00:00:00.000',14.664,15.118667,14.634,14.985333,14.985333,81447000),
('2016-07-12T00:00:00.000',14.94,15.166667,14.881333,14.976667,14.976667,68569500),
('2016-07-
13T00:00:00.000',15.033333,15.039333,14.686,14.835333,14.835333,53506500),
('2016-07-
14T00:00:00.000',14.874667,14.996,14.736667,14.768667,14.768667,40137000),
('2016-07-15T00:00:00.000',14.834667,14.85,14.642667,14.693333,14.693333,33513000),
('2016-07-
18T00:00:00.000',14.642667,15.139333,14.553333,15.083333,15.083333,51181500),
('2016-07-19T00:00:00.000',15,15.273333,14.983333,15.017333,15.017333,46726500),
('2016-07-20T00:00:00.000',15.098,15.32,15,15.224,15.224,38527500),
('2016-07-21T00:00:00.000',15.066667,15.19,14.606667,14.7,14.7,66430500),
('2016-07-22T00:00:00.000',14.799333,14.966667,14.592,14.818,14.818,38695500),
('2016-07-25T00:00:00.000',14.818,15.426,14.758,15.334,15.334,67360500),
('2016-07-26T00:00:00.000',15.179333,15.333333,15.02,15.300667,15.300667,51450000),
('2016-07-
27T00:00:00.000',15.289333,15.557333,15.128,15.232667,15.232667,43335000),
('2016-07-28T00:00:00.000',15.196667,15.384,15.106667,15.374,15.374,36286500),
('2016-07-29T00:00:00.000',15.38,15.685333,15.349333,15.652667,15.652667,46062000),
('2016-08-01T00:00:00.000',15.7,15.775333,15.292,15.334,15.334,60244500),
('2016-08-02T00:00:00.000',15.291333,15.324667,14.76,15.146667,15.146667,59016000),
('2016-08-
03T00:00:00.000',15.158,15.313333,14.947333,15.052667,15.052667,58317000),
('2016-08-04T00:00:00.000',15.046,15.390667,14.803333,15.374,15.374,62205000),
('2016-08-05T00:00:00.000',15.333333,15.466667,15.16,15.335333,15.335333,48078000),
('2016-08-08T00:00:00.000',15.2,15.306667,15.072667,15.077333,15.077333,33954000),
('2016-08-09T00:00:00.000',15.121333,15.436,15.11,15.272,15.272,33117000),
('2016-08-
10T00:00:00.000',15.216,15.324667,14.974667,15.043333,15.043333,35074500),
('2016-08-11T00:00:00.000',15.078,15.171333,14.894,14.994,14.994,28213500),
('2016-08-12T00:00:00.000',15.027333,15.11,14.936,15.040667,15.040667,27202500),
('2016-08-15T00:00:00.000',15.068,15.3,14.995333,15.039333,15.039333,30514500),
('2016-08-16T00:00:00.000',15.032667,15.146,14.894,14.907333,14.907333,34006500),
('2016-08-
17T00:00:00.000',14.955333,14.988667,14.853333,14.882667,14.882667,26806500),
('2016-08-
18T00:00:00.000',14.921333,15.044,14.819333,14.900667,14.900667,25717500),
('2016-08-19T00:00:00.000',14.902667,15.011333,14.835333,15,15,24892500),
('2016-08-22T00:00:00.000',14.944667,15.007333,14.845333,14.862,14.862,30982500),
('2016-08-
23T00:00:00.000',14.954667,15.232667,14.853333,14.989333,14.989333,71766000),
('2016-08-
24T00:00:00.000',15.136667,15.143333,14.814667,14.841333,14.841333,38560500),
('2016-08-25T00:00:00.000',14.874,14.92,14.718,14.730667,14.730667,26437500),
('2016-08-26T00:00:00.000',14.809333,14.857333,14.588,14.666,14.666,33585000),
('2016-08-
29T00:00:00.000',14.676667,14.693333,14.333333,14.346667,14.346667,48994500),
('2016-08-
30T00:00:00.000',14.407333,14.407333,14.034667,14.089333,14.089333,47533500),
('2016-08-31T00:00:00.000',14.028667,14.173333,13.91,14.134,14.134,49147500),
('2016-09-
01T00:00:00.000',13.934,14.073333,13.366667,13.384667,13.384667,119146500),
('2016-09-02T00:00:00.000',13.488667,13.546667,13.08,13.185333,13.185333,89661000),
('2016-09-06T00:00:00.000',13.268,13.55,13.266667,13.522,13.522,65859000),
('2016-09-07T00:00:00.000',13.7,13.766667,13.380667,13.447333,13.447333,54613500),
('2016-09-
08T00:00:00.000',13.303333,13.326,13.090667,13.157333,13.157333,50668500),
('2016-09-
09T00:00:00.000',13.272667,13.328,12.913333,12.964667,12.964667,56355000),
('2016-09-12T00:00:00.000',13,13.424667,12.94,13.22,13.22,55728000),
('2016-09-13T00:00:00.000',13.137333,13.232667,12.896667,13.07,13.07,53841000),
('2016-09-14T00:00:00.000',13.05,13.194667,12.990667,13.094,13.094,33817500),
('2016-09-
15T00:00:00.000',13.099333,13.501333,13.093333,13.361333,13.361333,46158000),
('2016-09-
16T00:00:00.000',13.361333,13.713333,13.266667,13.693333,13.693333,46617000),
('2016-09-19T00:00:00.000',13.8,13.962,13.666667,13.756,13.756,34492500),
('2016-09-20T00:00:00.000',13.79,13.85,13.594,13.642667,13.642667,36157500),
('2016-09-21T00:00:00.000',13.758,13.8,13.437333,13.681333,13.681333,39502500),
('2016-09-22T00:00:00.000',13.76,13.818667,13.533333,13.762,13.762,35743500),
('2016-09-23T00:00:00.000',13.732667,14.012,13.711333,13.83,13.83,43578000),
('2016-09-
26T00:00:00.000',13.766667,14.066667,13.766667,13.932667,13.932667,35916000),
('2016-09-
27T00:00:00.000',13.976667,13.998667,13.640667,13.720667,13.720667,50598000),
('2016-09-28T00:00:00.000',13.834,13.883333,13.684,13.751333,13.751333,31326000),
('2016-09-29T00:00:00.000',13.706667,13.822,13.372,13.38,13.38,40905000),
('2016-09-30T00:00:00.000',13.480667,13.665333,13.303333,13.602,13.602,38794500),
('2016-10-
03T00:00:00.000',14.153333,14.378,13.883333,14.246667,14.246667,89998500),
('2016-10-04T00:00:00.000',14.206667,14.221333,13.921333,14.094,14.094,53122500),
('2016-10-05T00:00:00.000',14.149333,14.21,13.874667,13.897333,13.897333,28162500),
('2016-10-06T00:00:00.000',13.497333,13.614,13.347333,13.4,13.4,70551000),
('2016-10-07T00:00:00.000',13.4,13.421333,13.053333,13.107333,13.107333,52395000),
('2016-10-
10T00:00:00.000',13.423333,13.609333,13.310667,13.396667,13.396667,49744500),
('2016-10-11T00:00:00.000',13.456667,13.48,13.220667,13.34,13.34,34926000),
('2016-10-12T00:00:00.000',13.396667,13.592,13.361333,13.434,13.434,29560500),
('2016-10-
13T00:00:00.000',13.366667,13.393333,13.136667,13.349333,13.349333,37419000),
('2016-10-
14T00:00:00.000',13.377333,13.428667,13.086667,13.100667,13.100667,64048500),
('2016-10-17T00:00:00.000',13.136667,13.226,12.8,12.930667,12.930667,68311500),
('2016-10-18T00:00:00.000',13.066,13.298,12.884,13.273333,13.273333,85207500),
('2016-10-19T00:00:00.000',13.316,13.777333,13.204,13.570667,13.570667,104868000),
('2016-10-
20T00:00:00.000',13.474667,13.533333,13.136667,13.273333,13.273333,76093500),
('2016-10-21T00:00:00.000',13.24,13.438,13.160667,13.339333,13.339333,44151000),
('2016-10-24T00:00:00.000',13.4,13.596667,13.35,13.517333,13.517333,41274000),
('2016-10-
25T00:00:00.000',13.526667,13.646,13.413333,13.489333,13.489333,36675000),
('2016-10-26T00:00:00.000',13.4,13.546,13.34,13.482667,13.482667,84492000),
('2016-10-
27T00:00:00.000',14.089333,14.246667,13.443333,13.600667,13.600667,196405500),
('2016-10-28T00:00:00.000',13.6,13.688,13.322,13.331333,13.331333,64201500),
('2016-10-31T00:00:00.000',13.499333,13.499333,13.054,13.182,13.182,70384500),
('2016-11-
01T00:00:00.000',13.202667,13.233333,12.540667,12.719333,12.719333,105900000),
('2016-11-02T00:00:00.000',12.67,12.846667,12.500667,12.534667,12.534667,63801000),
('2016-11-03T00:00:00.000',12.6,12.764667,12.469333,12.494667,12.494667,39795000),
('2016-11-04T00:00:00.000',12.6,12.897333,12.397333,12.704,12.704,77190000),
('2016-11-07T00:00:00.000',12.906,12.952667,12.67,12.880667,12.880667,58051500),
('2016-11-08T00:00:00.000',12.919333,13.166,12.750667,12.996,12.996,49014000),
('2016-11-09T00:00:00.000',12.458667,12.8,12.263333,12.670667,12.670667,122596500),
('2016-11-10T00:00:00.000',12.736667,12.774,12.028,12.356667,12.356667,101254500),
('2016-11-11T00:00:00.000',12.282667,12.592,12.2,12.570667,12.570667,59827500),
('2016-11-14T00:00:00.000',12.533333,12.55,11.879333,12.096667,12.096667,98283000),
('2016-11-
15T00:00:00.000',12.185333,12.428667,12.136667,12.251333,12.251333,58530000),
('2016-11-16T00:00:00.000',12.176667,12.315333,12.080667,12.262,12.262,51516000),
('2016-11-
17T00:00:00.000',12.232667,12.632667,12.140667,12.577333,12.577333,73306500),
('2016-11-18T00:00:00.000',12.71,12.866667,12.333333,12.334667,12.334667,78154500),
('2016-11-21T00:00:00.000',12.336,12.592667,12.294,12.301333,12.301333,65415000),
('2016-11-
22T00:00:00.000',12.389333,12.764667,12.247333,12.744667,12.744667,84051000),
('2016-11-23T00:00:00.000',12.707333,13.042667,12.6,12.876,12.876,73378500),
('2016-11-25T00:00:00.000',12.909333,13.149333,12.909333,13.11,13.11,35491500),
('2016-11-28T00:00:00.000',13.032,13.29,12.97,13.074667,13.074667,67938000),
('2016-11-29T00:00:00.000',13.037333,13.115333,12.633333,12.638,12.638,66589500),
('2016-11-30T00:00:00.000',12.733333,12.792667,12.5,12.626667,12.626667,53206500),
('2016-12-01T00:00:00.000',12.55,12.568667,12.066667,12.125333,12.125333,76896000),
('2016-12-02T00:00:00.000',12.192,12.325333,12,12.098,12.098,60634500),
('2016-12-
05T00:00:00.000',12.167333,12.592667,12.167333,12.453333,12.453333,61083000),
('2016-12-06T00:00:00.000',12.368,12.438667,12.178667,12.39,12.39,50874000),
('2016-12-07T00:00:00.000',12.41,12.893333,12.333333,12.876667,12.876667,81928500),
('2016-12-
08T00:00:00.000',12.803333,12.833333,12.636,12.819333,12.819333,47911500),
('2016-12-09T00:00:00.000',12.724667,12.922667,12.720667,12.812,12.812,40837500),
('2016-12-
12T00:00:00.000',12.853333,12.961333,12.745333,12.828667,12.828667,36583500),
('2016-12-13T00:00:00.000',12.878667,13.418667,12.866667,13.21,13.21,102358500),
('2016-12-14T00:00:00.000',13.249333,13.533333,13.117333,13.246,13.246,62263500),
('2016-12-15T00:00:00.000',13.227333,13.382667,13.159333,13.172,13.172,48294000),
('2016-12-
16T00:00:00.000',13.205333,13.506,13.173333,13.499333,13.499333,56953500),
('2016-12-19T00:00:00.000',13.499333,13.63,13.322667,13.515333,13.515333,52321500),
('2016-12-20T00:00:00.000',13.536667,13.933333,13.5,13.919333,13.919333,70336500),
('2016-12-
21T00:00:00.000',13.896667,14.148667,13.827333,13.846667,13.846667,78114000),
('2016-12-
22T00:00:00.000',13.881333,13.999333,13.766667,13.896667,13.896667,46666500),
('2016-12-23T00:00:00.000',13.866667,14.23,13.847333,14.222667,14.222667,70057500),
('2016-12-
27T00:00:00.000',14.325333,14.816667,14.294667,14.635333,14.635333,88735500),
('2016-12-28T00:00:00.000',14.768667,14.92,14.48,14.649333,14.649333,56737500),
('2016-12-29T00:00:00.000',14.570667,14.613333,14.274667,14.312,14.312,60675000),
('2016-12-30T00:00:00.000',14.42,14.5,14.112,14.246,14.246,69639000),
('2017-01-03T00:00:00.000',14.324,14.688667,14.064,14.466,14.466,88849500),
('2017-01-04T00:00:00.000',14.316667,15.2,14.287333,15.132667,15.132667,168202500),
('2017-01-
05T00:00:00.000',15.094667,15.165333,14.796667,15.116667,15.116667,88675500),
('2017-01-06T00:00:00.000',15.128667,15.354,15.03,15.267333,15.267333,82918500),
('2017-01-09T00:00:00.000',15.264667,15.461333,15.2,15.418667,15.418667,59692500),
('2017-01-
10T00:00:00.000',15.466667,15.466667,15.126,15.324667,15.324667,54900000),
('2017-01-11T00:00:00.000',15.271333,15.332,15.112,15.315333,15.315333,54762000),
('2017-01-12T00:00:00.000',15.270667,15.38,15.038667,15.306,15.306,56853000),
('2017-01-13T00:00:00.000',15.333333,15.856667,15.306,15.85,15.85,91395000),
('2017-01-17T00:00:00.000',15.78,15.997333,15.624667,15.705333,15.705333,69262500),
('2017-01-
18T00:00:00.000',15.776667,15.980667,15.705333,15.890667,15.890667,56535000),
('2017-01-
19T00:00:00.000',16.483334,16.578667,16.049999,16.250668,16.250668,115984500),
('2017-01-20T00:00:00.000',16.364,16.4,16.200666,16.315332,16.315332,63064500),
('2017-01-
23T00:00:00.000',16.389999,16.726,16.366667,16.594667,16.594667,93943500),
('2017-01-
24T00:00:00.000',16.666668,16.986668,16.643333,16.974001,16.974001,74482500),
('2017-01-
25T00:00:00.000',17.153999,17.230667,16.786667,16.964666,16.964666,77139000),
('2017-01-26T00:00:00.000',16.952667,17.049334,16.716667,16.834,16.834,47281500),
('2017-01-
27T00:00:00.000',16.758667,16.866667,16.568001,16.863333,16.863333,47494500),
('2017-01-
30T00:00:00.000',16.835333,17.019333,16.473333,16.708668,16.708668,57016500),
('2017-01-
31T00:00:00.000',16.615999,17.059334,16.513332,16.795334,16.795334,61741500),
('2017-02-
01T00:00:00.000',16.870001,16.879999,16.603333,16.615999,16.615999,59382000),
('2017-02-02T00:00:00.000',16.556,16.827999,16.514,16.77,16.77,37497000),
('2017-02-
03T00:00:00.000',16.794001,16.812,16.645332,16.755333,16.755333,32800500),
('2017-02-
06T00:00:00.000',16.733334,17.188,16.708668,17.184668,17.184668,53437500),
('2017-02-
07T00:00:00.000',17.212667,17.333332,17.094667,17.165333,17.165333,63672000),
('2017-02-08T00:00:00.000',17.156668,17.557333,17.08,17.472,17.472,58995000),
('2017-02-
09T00:00:00.000',17.75,18.078667,17.743334,17.946667,17.946667,117303000),
('2017-02-
10T00:00:00.000',17.986,18.063334,17.740667,17.948668,17.948668,54295500),
('2017-02-
13T00:00:00.000',18.049334,18.719334,18.034,18.706667,18.706667,105444000),
('2017-02-14T00:00:00.000',18.601999,19.159332,18.573999,18.732,18.732,110178000),
('2017-02-
15T00:00:00.000',18.666668,18.816,18.429333,18.650667,18.650667,74218500),
('2017-02-16T00:00:00.000',18.506666,18.666668,17.9,17.93,17.93,106159500),
('2017-02-
17T00:00:00.000',17.719999,18.192667,17.610001,18.148666,18.148666,93856500),
('2017-02-21T00:00:00.000',18.363333,18.76,18.267332,18.492666,18.492666,85150500),
('2017-02-
22T00:00:00.000',18.687332,18.896667,18.173332,18.233999,18.233999,131325000),
('2017-02-23T00:00:00.000',17.6,17.643999,17.037333,17.066,17.066,223728000),
('2017-02-24T00:00:00.000',16.844,17.216667,16.68,17.133333,17.133333,122574000),
('2017-02-
27T00:00:00.000',16.544666,16.557333,16.134001,16.415333,16.415333,171912000),
('2017-02-28T00:00:00.000',16.279333,16.733334,16.26,16.666,16.666,91171500),
('2017-03-01T00:00:00.000',16.945333,16.99,16.607332,16.667999,16.667999,72142500),
('2017-03-
02T00:00:00.000',16.647333,16.885332,16.551332,16.698668,16.698668,50277000),
('2017-03-03T00:00:00.000',16.716,16.793333,16.6,16.771334,16.771334,43791000),
('2017-03-
06T00:00:00.000',16.527332,16.780001,16.500668,16.747334,16.747334,50332500),
('2017-03-
07T00:00:00.000',16.794666,16.926001,16.554667,16.572666,16.572666,51892500),
('2017-03-08T00:00:00.000',16.466667,16.671333,16.354668,16.458,16.458,55878000),
('2017-03-
09T00:00:00.000',16.508667,16.577333,16.200001,16.326668,16.326668,58189500),
('2017-03-10T00:00:00.000',16.414,16.433332,16.200001,16.246,16.246,45994500),
('2017-03-
13T00:00:00.000',16.321333,16.456667,16.185333,16.411333,16.411333,45339000),
('2017-03-
14T00:00:00.000',16.407333,17.208,16.401333,17.200001,17.200001,113976000),
('2017-03-15T00:00:00.000',17.133333,17.4,16.951332,17.048668,17.048668,79962000),
('2017-03-
16T00:00:00.000',17.493334,17.716667,17.270666,17.469999,17.469999,106983000),
('2017-03-17T00:00:00.000',17.6,17.688667,17.413334,17.433332,17.433332,97462500),
('2017-03-
20T00:00:00.000',17.373333,17.636667,17.254667,17.461332,17.461332,54214500),
('2017-03-21T00:00:00.000',17.521999,17.653334,16.682667,16.712,16.712,103629000),
('2017-03-
22T00:00:00.000',16.770666,17.004667,16.700666,17.000668,17.000668,60889500),
('2017-03-
23T00:00:00.000',17.025999,17.177999,16.886667,16.985332,16.985332,49803000),
('2017-03-
24T00:00:00.000',17.046667,17.592667,17.000668,17.544001,17.544001,84709500),
('2017-03-
27T00:00:00.000',17.373333,18.038,17.316668,18.014668,18.014668,93462000),
('2017-03-28T00:00:00.000',18.468,18.712,18.333332,18.496668,18.496668,119814000),
('2017-03-
29T00:00:00.000',18.556,18.639999,18.369333,18.492001,18.492001,55143000),
('2017-03-30T00:00:00.000',18.535999,18.799999,18.480667,18.528,18.528,62226000),
('2017-03-
31T00:00:00.000',18.582001,18.645332,18.421333,18.553333,18.553333,49419000),
('2017-04-
03T00:00:00.000',19.126667,19.933332,18.972,19.901333,19.901333,208329000),
('2017-04-
04T00:00:00.000',19.792667,20.320667,19.635332,20.246668,20.246668,152019000),
('2017-04-
05T00:00:00.000',20.136,20.325333,19.613333,19.666668,19.666668,118213500),
('2017-04-
06T00:00:00.000',19.792,20.129333,19.606667,19.913334,19.913334,82809000),
('2017-04-
07T00:00:00.000',19.833332,20.179333,19.809999,20.169333,20.169333,68694000),
('2017-04-10T00:00:00.000',20.610001,20.915333,20.580667,20.826,20.826,114967500),
('2017-04-
11T00:00:00.000',20.892,20.898001,20.366667,20.580667,20.580667,85869000),
('2017-04-
12T00:00:00.000',20.422667,20.563334,19.754667,19.789333,19.789333,90760500),
('2017-04-
13T00:00:00.000',19.780001,20.492666,19.686666,20.266666,20.266666,139269000),
('2017-04-17T00:00:00.000',20.18,20.266666,19.912001,20.096001,20.096001,62080500),
('2017-04-18T00:00:00.000',19.98,20.056,19.860001,20.016666,20.016666,45535500),
('2017-04-19T00:00:00.000',20.164,20.441334,20.140667,20.368,20.368,58470000),
('2017-04-
20T00:00:00.000',20.434,20.610001,20.015333,20.167334,20.167334,92241000),
('2017-04-
21T00:00:00.000',20.133333,20.426666,20.028,20.373333,20.373333,67647000),
('2017-04-
24T00:00:00.000',20.614668,20.703333,20.401333,20.535334,20.535334,76252500),
('2017-04-
25T00:00:00.000',20.533333,20.931999,20.390667,20.919333,20.919333,101065500),
('2017-04-26T00:00:00.000',20.824667,20.966667,20.6,20.677999,20.677999,70425000),
('2017-04-27T00:00:00.000',20.779333,20.872667,20.5,20.575333,20.575333,52029000),
('2017-04-28T00:00:00.000',20.655333,20.986668,20.533333,20.938,20.938,67582500),
('2017-05-
01T00:00:00.000',20.992001,21.816668,20.987333,21.521999,21.521999,132444000),
('2017-05-02T00:00:00.000',21.6,21.844,21.104,21.259333,21.259333,80742000),
('2017-05-
03T00:00:00.000',21.177999,21.435333,20.696667,20.734667,20.734667,107001000),
('2017-05-04T00:00:00.000',20.496,20.518,19.384001,19.697332,19.697332,212280000),
('2017-05-
05T00:00:00.000',19.866667,20.57,19.786667,20.556667,20.556667,122659500),
('2017-05-
08T00:00:00.000',20.726667,20.919333,20.388,20.479334,20.479334,105097500),
('2017-05-
09T00:00:00.000',20.625334,21.466,20.606667,21.417334,21.417334,145147500),
('2017-05-
10T00:00:00.000',21.437332,21.700001,21.208,21.681334,21.681334,86124000),
('2017-05-
11T00:00:00.000',21.559999,21.733334,21.306667,21.540001,21.540001,71307000),
('2017-05-
12T00:00:00.000',21.698668,21.799999,21.435333,21.653999,21.653999,61824000),
('2017-05-
15T00:00:00.000',21.225332,21.346666,20.835333,21.058666,21.058666,114330000),
('2017-05-
16T00:00:00.000',21.172667,21.337334,21.009333,21.134001,21.134001,62287500),
('2017-05-
17T00:00:00.000',20.959333,20.975332,20.366667,20.407333,20.407333,100678500),
('2017-05-
18T00:00:00.000',20.466667,20.929333,20.354,20.870667,20.870667,84807000),
('2017-05-19T00:00:00.000',21.033333,21.1,20.68,20.722,20.722,70314000),
('2017-05-
22T00:00:00.000',20.853333,20.958,20.453333,20.690001,20.690001,64938000),
('2017-05-
23T00:00:00.000',20.697332,20.715334,20.232,20.257334,20.257334,64776000),
('2017-05-
24T00:00:00.000',20.434,20.733334,20.360001,20.681334,20.681334,75499500),
('2017-05-25T00:00:00.000',20.734667,21.131332,20.520666,21.122,21.122,75210000),
('2017-05-
26T00:00:00.000',21.152,21.699333,21.087334,21.676001,21.676001,117033000),
('2017-05-30T00:00:00.000',21.733334,22.418667,21.717333,22.34,22.34,116743500),
('2017-05-
31T00:00:00.000',22.512667,22.859333,22.344,22.733999,22.733999,149451000),
('2017-06-
01T00:00:00.000',22.933332,22.992001,22.486,22.691334,22.691334,114120000),
('2017-06-
02T00:00:00.000',22.651333,22.858667,22.395332,22.656668,22.656668,83853000),
('2017-06-
05T00:00:00.000',22.566668,23.229334,22.280666,23.154667,23.154667,101766000),
('2017-06-06T00:00:00.000',22.98,23.966,22.664667,23.523333,23.523333,166302000),
('2017-06-
07T00:00:00.000',23.756001,24.033333,23.676001,23.976667,23.976667,140970000),
('2017-06-
08T00:00:00.000',24.25,24.793333,24.014668,24.666668,24.666668,135922500),
('2017-06-
09T00:00:00.000',24.961332,25.124666,23.653334,23.821333,23.821333,258921000),
('2017-06-12T00:00:00.000',23.865999,24.299999,23.374666,23.934,23.934,157765500),
('2017-06-
13T00:00:00.000',24.507999,25.066668,24.440666,25.063334,25.063334,177118500),
('2017-06-
14T00:00:00.000',25.406,25.616667,25.087334,25.377333,25.377333,192276000),
('2017-06-
15T00:00:00.000',24.833332,25.030666,24.432667,25.022667,25.022667,156397500),
('2017-06-16T00:00:00.000',25.198668,25.200666,24.673332,24.76,24.76,100965000),
('2017-06-19T00:00:00.000',25,25.113333,24.52,24.653334,24.653334,98239500),
('2017-06-20T00:00:00.000',25.111334,25.258667,24.648666,24.816,24.816,111580500),
('2017-06-
21T00:00:00.000',24.956667,25.132668,24.534666,25.093332,25.093332,73848000),
('2017-06-
22T00:00:00.000',25.199333,25.666668,24.904667,25.507334,25.507334,112947000),
('2017-06-
23T00:00:00.000',25.496668,25.799334,25.290001,25.563334,25.563334,96687000),
('2017-06-26T00:00:00.000',25.779333,25.796667,24.873333,25.166,25.166,99061500),
('2017-06-
27T00:00:00.000',25.093332,25.093332,24.134666,24.158001,24.158001,104946000),
('2017-06-
28T00:00:00.000',24.445333,24.782667,24.167999,24.749332,24.749332,94537500),
('2017-06-
29T00:00:00.000',24.707333,24.733334,23.606667,24.049999,24.049999,123315000),
('2017-06-
30T00:00:00.000',24.247334,24.451332,23.974667,24.107332,24.107332,87727500),
('2017-07-
03T00:00:00.000',24.682667,24.756666,23.433332,23.507999,23.507999,94581000),
('2017-07-05T00:00:00.000',23.146667,23.149332,21.755333,21.806,21.806,255700500),
('2017-07-06T00:00:00.000',21.150667,21.386,20.42,20.588667,20.588667,289867500),
('2017-07-07T00:00:00.000',20.9,21.133333,20.492001,20.881332,20.881332,212653500),
('2017-07-10T00:00:00.000',20.860001,21.195999,20.208668,21.07,21.07,207313500),
('2017-07-
11T00:00:00.000',21.066668,21.818666,20.953333,21.814667,21.814667,173391000),
('2017-07-12T00:00:00.000',22.026667,22.206667,21.633333,21.968,21.968,155191500),
('2017-07-
13T00:00:00.000',22.007334,22.106667,21.331333,21.560667,21.560667,128917500),
('2017-07-
14T00:00:00.000',21.546,21.894667,21.414667,21.851999,21.851999,84378000),
('2017-07-
17T00:00:00.000',21.702667,21.806667,20.896667,21.304667,21.304667,148153500),
('2017-07-
18T00:00:00.000',21.166668,21.941999,21.044001,21.882668,21.882668,95605500),
('2017-07-19T00:00:00.000',21.882,22.110001,21.548,21.684,21.684,95355000),
('2017-07-
20T00:00:00.000',21.793333,22.014668,21.613333,21.994667,21.994667,77493000),
('2017-07-
21T00:00:00.000',21.964001,22.084,21.719999,21.893333,21.893333,73524000),
('2017-07-
24T00:00:00.000',22.016001,22.893333,22.000668,22.834667,22.834667,129556500),
('2017-07-25T00:00:00.000',23,23.040001,22.276667,22.639999,22.639999,104838000),
('2017-07-
26T00:00:00.000',22.690666,23.033333,22.541332,22.923332,22.923332,72312000),
('2017-07-
27T00:00:00.000',23.066668,23.166668,21.752666,22.297333,22.297333,124536000),
('2017-07-
28T00:00:00.000',22.459333,22.639999,22.167334,22.337999,22.337999,73206000),
('2017-07-
31T00:00:00.000',22.366667,22.766001,21.402666,21.564667,21.564667,128026500),
('2017-08-
01T00:00:00.000',21.533333,21.629999,21.075333,21.304667,21.304667,124546500),
('2017-08-02T00:00:00.000',21.262667,21.808001,20.747999,21.726,21.726,196372500),
('2017-08-
03T00:00:00.000',23.021999,23.333332,22.876667,23.139334,23.139334,203025000),
('2017-08-
04T00:00:00.000',23.133333,23.818001,22.886667,23.794001,23.794001,139033500),
('2017-08-
07T00:00:00.000',23.823334,23.965334,23.516666,23.677999,23.677999,94867500),
('2017-08-08T00:00:00.000',23.835333,24.572001,23.826668,24.348,24.348,111747000),
('2017-08-
09T00:00:00.000',24.066668,24.666668,23.93,24.235332,24.235332,103381500),
('2017-08-
10T00:00:00.000',24.106667,24.443333,23.643999,23.693333,23.693333,106393500),
('2017-08-11T00:00:00.000',23.798,24.084,23.574667,23.858,23.858,65487000),
('2017-08-
14T00:00:00.000',24.308666,24.510668,24.173332,24.253332,24.253332,67788000),
('2017-08-
15T00:00:00.000',24.346666,24.365999,23.958,24.155333,24.155333,46276500),
('2017-08-16T00:00:00.000',24.200001,24.433332,24.167999,24.194,24.194,51207000),
('2017-08-
17T00:00:00.000',24.080667,24.219999,23.439333,23.461332,23.461332,75415500),
('2017-08-18T00:00:00.000',23.527332,23.6,23.053333,23.164,23.164,81123000),
('2017-08-21T00:00:00.000',23.054667,23.054667,22.123333,22.524,22.524,97431000),
('2017-08-
22T00:00:00.000',22.742001,22.816,22.491333,22.756666,22.756666,64830000),
('2017-08-23T00:00:00.000',22.599333,23.566,22.553333,23.518,23.518,74317500),
('2017-08-
24T00:00:00.000',23.501333,23.777332,23.316,23.528667,23.528667,68770500),
('2017-08-
25T00:00:00.000',23.615999,23.712667,23.153334,23.203333,23.203333,52260000),
('2017-08-
28T00:00:00.000',23.152,23.156668,22.648001,23.044001,23.044001,56460000),
('2017-08-29T00:00:00.000',22.632,23.27,22.583332,23.157333,23.157333,61105500),
('2017-08-
30T00:00:00.000',23.311333,23.564667,23.133333,23.545334,23.545334,51193500),
('2017-08-31T00:00:00.000',23.57,23.896,23.521334,23.726667,23.726667,61092000),
('2017-09-
01T00:00:00.000',23.741333,23.839333,23.579332,23.693333,23.693333,45742500),
('2017-09-05T00:00:00.000',23.586666,23.699333,23.059334,23.306,23.306,57526500),
('2017-09-
06T00:00:00.000',23.299999,23.398666,22.770666,22.968666,22.968666,61371000),
('2017-09-
07T00:00:00.000',23.065332,23.498667,22.896667,23.374001,23.374001,63588000),
('2017-09-08T00:00:00.000',23.266001,23.318666,22.82,22.893333,22.893333,48952500),
('2017-09-11T00:00:00.000',23.423332,24.247334,23.333332,24.246,24.246,115006500),
('2017-09-
12T00:00:00.000',24.299334,24.584,24.026667,24.183332,24.183332,89593500),
('2017-09-
13T00:00:00.000',24.254667,24.538,23.972668,24.415333,24.415333,62778000),
('2017-09-
14T00:00:00.000',24.288668,25.197332,24.175333,25.176001,25.176001,108037500),
('2017-09-
15T00:00:00.000',24.967333,25.333332,24.846666,25.320667,25.320667,81307500),
('2017-09-
18T00:00:00.000',25.35,25.974001,25.178667,25.666668,25.666668,107820000),
('2017-09-
19T00:00:00.000',25.333332,25.492666,24.904667,25.006666,25.006666,96778500),
('2017-09-
20T00:00:00.000',24.866667,25.216667,24.738001,24.927334,24.927334,73786500),
('2017-09-
21T00:00:00.000',24.993334,25.122,24.300667,24.431999,24.431999,69273000),
('2017-09-22T00:00:00.000',24.432667,24.66,23.392,23.406,23.406,122391000),
('2017-09-
25T00:00:00.000',23.543333,23.831333,22.858667,22.999332,22.999332,114088500),
('2017-09-
26T00:00:00.000',23.395332,23.416,22.726667,23.016666,23.016666,107344500),
('2017-09-
27T00:00:00.000',23.326668,23.432667,22.700001,22.731333,22.731333,90904500),
('2017-09-28T00:00:00.000',22.658667,22.85,22.360001,22.639999,22.639999,79794000),
('2017-09-29T00:00:00.000',22.790667,22.978666,22.573334,22.74,22.74,76606500),
('2017-10-
02T00:00:00.000',22.834667,22.913334,22.367332,22.768667,22.768667,79302000),
('2017-10-
03T00:00:00.000',22.393333,23.236668,22.085333,23.209333,23.209333,152304000),
('2017-10-
04T00:00:00.000',23.416668,23.908001,23.306667,23.667334,23.667334,122452500),
('2017-10-
05T00:00:00.000',23.733334,23.829332,23.423332,23.688667,23.688667,62575500),
('2017-10-06T00:00:00.000',23.540001,24.006666,23.483334,23.792,23.792,64462500),
('2017-10-
09T00:00:00.000',23.309999,23.450001,22.844667,22.862667,22.862667,112405500),
('2017-10-
10T00:00:00.000',23.120001,23.708668,23.035334,23.705999,23.705999,104677500),
('2017-10-11T00:00:00.000',23.592667,23.84,23.41,23.639999,23.639999,67512000),
('2017-10-12T00:00:00.000',23.530001,23.985332,23.509333,23.712,23.712,61305000),
('2017-10-
13T00:00:00.000',23.798668,23.899332,23.578667,23.704666,23.704666,53107500),
('2017-10-16T00:00:00.000',23.584,23.632,23.143999,23.373333,23.373333,80632500),
('2017-10-
17T00:00:00.000',23.393999,23.747999,23.337999,23.716667,23.716667,49399500),
('2017-10-
18T00:00:00.000',23.731333,24.200001,23.608667,23.976667,23.976667,74086500),
('2017-10-19T00:00:00.000',23.704,23.809999,23.213333,23.454,23.454,75927000),
('2017-10-
20T00:00:00.000',23.512667,23.636667,22.955999,23.006666,23.006666,73956000),
('2017-10-23T00:00:00.000',23.325333,23.33,22.416668,22.468,22.468,86209500),
('2017-10-
24T00:00:00.000',22.586666,22.853333,22.410667,22.489332,22.489332,67375500),
('2017-10-25T00:00:00.000',22.446667,22.5,21.570667,21.722668,21.722668,128911500),
('2017-10-
26T00:00:00.000',21.851999,22.015333,21.546667,21.744667,21.744667,75352500),
('2017-10-
27T00:00:00.000',21.316668,21.639334,21.110666,21.391333,21.391333,104695500),
('2017-10-30T00:00:00.000',21.278667,21.585333,21.15,21.338667,21.338667,63816000),
('2017-10-
31T00:00:00.000',21.348667,22.129999,21.345333,22.101999,22.101999,85084500),
('2017-11-01T00:00:00.000',22.15,22.174,21.350668,21.405333,21.405333,126859500),
('2017-11-
02T00:00:00.000',20.008667,20.579332,19.508667,19.950666,19.950666,296871000),
('2017-11-03T00:00:00.000',19.966667,20.416668,19.675333,20.406,20.406,133410000),
('2017-11-06T00:00:00.000',20.466667,20.5,19.934,20.185333,20.185333,97290000),
('2017-11-
07T00:00:00.000',20.068001,20.433332,20.002001,20.403334,20.403334,79414500),
('2017-11-
08T00:00:00.000',20.366667,20.459333,20.086666,20.292667,20.292667,70879500),
('2017-11-
09T00:00:00.000',20.166668,20.297333,19.753332,20.199333,20.199333,81706500),
('2017-11-
10T00:00:00.000',20.166668,20.557333,20.123333,20.199333,20.199333,69381000),
('2017-11-
13T00:00:00.000',20.008667,21.120001,19.940666,21.026667,21.026667,113773500),
('2017-11-14T00:00:00.000',21,21.09,20.459999,20.58,20.58,85141500),
('2017-11-15T00:00:00.000',20.400667,20.832666,20.1,20.753332,20.753332,89680500),
('2017-11-
16T00:00:00.000',20.932667,21.209333,20.753332,20.833332,20.833332,87331500),
('2017-11-
17T00:00:00.000',21.711332,21.778,20.876667,21.003332,21.003332,206026500),
('2017-11-
20T00:00:00.000',20.919333,21.033333,20.316668,20.582666,20.582666,123715500),
('2017-11-
21T00:00:00.000',20.724001,21.215334,20.580667,21.187332,21.187332,108919500),
('2017-11-22T00:00:00.000',21.118,21.161333,20.789333,20.84,20.84,73764000),
('2017-11-
24T00:00:00.000',20.919333,21.094,20.733334,21.036667,21.036667,48661500),
('2017-11-
27T00:00:00.000',20.883333,21.156,20.634001,21.120667,21.120667,68338500),
('2017-11-28T00:00:00.000',21.090668,21.333332,20.927999,21.17,21.17,74242500),
('2017-11-
29T00:00:00.000',21.153334,21.200001,20.082001,20.502666,20.502666,131511000),
('2017-11-30T00:00:00.000',20.570667,20.713333,20.302668,20.59,20.59,65274000),
('2017-12-
01T00:00:00.000',20.362667,20.688,20.336666,20.435333,20.435333,64393500),
('2017-12-
04T00:00:00.000',20.433332,20.551332,20.040667,20.346666,20.346666,87526500),
('2017-12-
05T00:00:00.000',20.133333,20.533333,20.066668,20.246668,20.246668,69697500),
('2017-12-06T00:00:00.000',20.006666,20.892668,20,20.884001,20.884001,107929500),
('2017-12-
07T00:00:00.000',20.799999,21.242001,20.736668,20.749332,20.749332,71709000),
('2017-12-
08T00:00:00.000',20.973333,21.132,20.750668,21.008667,21.008667,52027500),
('2017-12-
11T00:00:00.000',20.975332,21.934,20.916668,21.927334,21.927334,119070000),
('2017-12-
12T00:00:00.000',22.030001,22.762667,22.002001,22.735332,22.735332,130998000),
('2017-12-
13T00:00:00.000',22.728666,22.948,22.433332,22.601999,22.601999,93322500),
('2017-12-
14T00:00:00.000',22.733999,23.162666,22.459999,22.525999,22.525999,86998500),
('2017-12-
15T00:00:00.000',22.802668,22.926666,22.384001,22.896667,22.896667,103998000),
('2017-12-
18T00:00:00.000',22.993334,23.115334,22.505333,22.591333,22.591333,82143000),
('2017-12-19T00:00:00.000',22.684,22.766001,22.02,22.073334,22.073334,102375000),
('2017-12-
20T00:00:00.000',22.179333,22.206667,21.669333,21.931999,21.931999,89307000),
('2017-12-
21T00:00:00.000',21.972668,22.249332,21.813999,22.110666,22.110666,65778000),
('2017-12-22T00:00:00.000',21.967333,22.061333,21.654667,21.68,21.68,63237000),
('2017-12-
26T00:00:00.000',21.588667,21.596001,21.105333,21.152666,21.152666,65676000),
('2017-12-
27T00:00:00.000',21.066668,21.178667,20.716667,20.775999,20.775999,70681500),
('2017-12-28T00:00:00.000',20.783333,21.054667,20.636,21.024,21.024,64744500),
('2017-12-
29T00:00:00.000',21.078667,21.094,20.666668,20.756666,20.756666,56658000),
('2018-01-
02T00:00:00.000',20.799999,21.474001,20.733334,21.368668,21.368668,65283000),
('2018-01-03T00:00:00.000',21.4,21.683332,21.036667,21.15,21.15,67822500),
('2018-01-
04T00:00:00.000',20.858,21.236668,20.378668,20.974667,20.974667,149194500),
('2018-01-
05T00:00:00.000',21.108,21.149332,20.799999,21.105333,21.105333,68868000),
('2018-01-
08T00:00:00.000',21.066668,22.468,21.033333,22.427334,22.427334,147891000),
('2018-01-09T00:00:00.000',22.344,22.586666,21.826668,22.246,22.246,107199000),
('2018-01-10T00:00:00.000',22.146667,22.466667,22,22.32,22.32,64648500),
('2018-01-
11T00:00:00.000',22.349333,22.987333,22.217333,22.530001,22.530001,99682500),
('2018-01-
12T00:00:00.000',22.575333,22.694,22.244667,22.414667,22.414667,72376500),
('2018-01-16T00:00:00.000',22.502666,23,22.32,22.670668,22.670668,97114500),
('2018-01-17T00:00:00.000',22.698,23.266666,22.65,23.143999,23.143999,106552500),
('2018-01-
18T00:00:00.000',23.044666,23.486668,22.916,22.971333,22.971333,85287000),
('2018-01-19T00:00:00.000',23,23.372667,22.84,23.334667,23.334667,73324500),
('2018-01-
22T00:00:00.000',23.293333,23.855333,23.280001,23.437332,23.437332,93156000),
('2018-01-23T00:00:00.000',24,24.033333,23.4,23.519333,23.519333,81981000),
('2018-01-24T00:00:00.000',23.638666,23.65,22.901333,23.059334,23.059334,79312500),
('2018-01-
25T00:00:00.000',23.218,23.280001,22.426666,22.509333,22.509333,101104500),
('2018-01-
26T00:00:00.000',22.766666,22.933332,22.380667,22.856667,22.856667,68091000),
('2018-01-29T00:00:00.000',22.656668,23.389999,22.552,23.302,23.302,71206500),
('2018-01-
30T00:00:00.000',23.009333,23.218,22.811333,23.054667,23.054667,70765500),
('2018-01-
31T00:00:00.000',23.167334,23.746,23.012667,23.620667,23.620667,93211500),
('2018-02-01T00:00:00.000',23.4,23.977333,23.242001,23.283333,23.283333,62965500),
('2018-02-
02T00:00:00.000',23.229334,23.463333,22.700666,22.916668,22.916668,55572000),
('2018-02-
05T00:00:00.000',22.531334,22.964666,22.200001,22.208668,22.208668,66961500),
('2018-02-
06T00:00:00.000',21.680668,22.414667,21.566668,22.264668,22.264668,76326000),
('2018-02-07T00:00:00.000',22.599333,23.066668,22.377333,23,23,104538000),
('2018-02-
08T00:00:00.000',22.887333,23.241333,20.973333,21.015333,21.015333,154719000),
('2018-02-
09T00:00:00.000',21.328667,21.398666,19.650667,20.694668,20.694668,194005500),
('2018-02-
12T00:00:00.000',21.075333,21.205334,20.416668,21.048668,21.048668,93417000),
('2018-02-
13T00:00:00.000',21.001333,21.612667,20.834,21.577333,21.577333,68403000),
('2018-02-
14T00:00:00.000',21.389334,21.744667,21.234667,21.487333,21.487333,59260500),
('2018-02-
15T00:00:00.000',21.633333,22.274668,21.493334,22.271334,22.271334,88693500),
('2018-02-
16T00:00:00.000',22.166668,22.874666,22.109333,22.365999,22.365999,84639000),
('2018-02-20T00:00:00.000',22.298,22.722668,22.1,22.318001,22.318001,60141000),
('2018-02-21T00:00:00.000',22.402,22.646,22.211332,22.219999,22.219999,48294000),
('2018-02-
22T00:00:00.000',22.368668,23.162666,22.316668,23.077999,23.077999,104547000),
('2018-02-
23T00:00:00.000',23.188667,23.666,23.139999,23.469999,23.469999,87261000),
('2018-02-
26T00:00:00.000',23.566668,23.933332,23.490667,23.827999,23.827999,65100000),
('2018-02-27T00:00:00.000',23.75,23.999332,23.334,23.399332,23.399332,71961000),
('2018-02-
28T00:00:00.000',23.504667,23.682667,22.814667,22.870667,22.870667,91045500),
('2018-03-01T00:00:00.000',23.000668,23.244667,22.004667,22.062,22.062,103284000),
('2018-03-
02T00:00:00.000',21.798668,22.348,21.531334,22.341333,22.341333,76392000),
('2018-03-
05T00:00:00.000',22.159332,22.516666,21.952667,22.223333,22.223333,57357000),
('2018-03-06T00:00:00.000',22.25,22.424667,21.802,21.879999,21.879999,64285500),
('2018-03-
07T00:00:00.000',21.695999,22.166668,21.449333,22.153334,22.153334,75109500),
('2018-03-
08T00:00:00.000',22.190666,22.219999,21.751333,21.940001,21.940001,53493000),
('2018-03-
09T00:00:00.000',21.606667,21.899332,21.491333,21.811333,21.811333,82602000),
('2018-03-12T00:00:00.000',21.907333,23.147333,21.766666,23.034,23.034,123960000),
('2018-03-
13T00:00:00.000',21.907333,23.147333,21.766666,22.789333,22.789333,89487000),
('2018-03-
14T00:00:00.000',22.450666,22.653999,21.595333,21.775333,21.775333,119511000),
('2018-03-
15T00:00:00.000',21.958668,22.190001,21.406668,21.706667,21.706667,98472000),
('2018-03-
16T00:00:00.000',21.528667,21.826668,21.271334,21.423332,21.423332,91759500),
('2018-03-19T00:00:00.000',21.1,21.383333,20.644667,20.903999,20.903999,112264500),
('2018-03-
20T00:00:00.000',20.991333,21.083332,20.584,20.703333,20.703333,71464500),
('2018-03-
21T00:00:00.000',20.683332,21.496,20.679333,21.101999,21.101999,89376000),
('2018-03-
22T00:00:00.000',20.926001,21.254667,20.545334,20.606667,20.606667,74097000),
('2018-03-23T00:00:00.000',20.75,20.75,20.030001,20.102667,20.102667,99823500),
('2018-03-
26T00:00:00.000',20.489332,20.506001,19.424,20.278667,20.278667,125628000),
('2018-03-27T00:00:00.000',20.266666,20.284666,18.478666,18.612,18.612,208080000),
('2018-03-
28T00:00:00.000',17.638666,17.912001,16.806667,17.185333,17.185333,315021000),
('2018-03-
29T00:00:00.000',17.099333,18.063999,16.547333,17.742001,17.742001,227560500),
('2018-04-02T00:00:00.000',17.084,17.355333,16.306,16.832001,16.832001,241710000),
('2018-04-
03T00:00:00.000',17.988001,18.223333,16.966,17.835333,17.835333,282666000),
('2018-04-
04T00:00:00.000',16.851999,19.224667,16.799999,19.129333,19.129333,298450500),
('2018-04-
05T00:00:00.000',19.289333,20.417334,19.213333,20.381332,20.381332,286816500),
('2018-04-
06T00:00:00.000',20.066668,20.618668,19.700001,19.953333,19.953333,202804500),
('2018-04-
09T00:00:00.000',20.024668,20.633333,19.280666,19.310667,19.310667,153747000),
('2018-04-
10T00:00:00.000',19.931334,20.473333,19.578667,20.313334,20.313334,164847000),
('2018-04-11T00:00:00.000',20.049334,20.598667,19.977333,20.062,20.062,112243500),
('2018-04-
12T00:00:00.000',20.154667,20.263332,19.578667,19.605333,19.605333,114132000),
('2018-04-13T00:00:00.000',20.24,20.263332,19.732,20.022667,20.022667,109908000),
('2018-04-16T00:00:00.000',19.933332,19.977333,19.267332,19.414,19.414,95077500),
('2018-04-
17T00:00:00.000',19.257999,19.478001,18.834,19.179333,19.179333,105000000),
('2018-04-
18T00:00:00.000',19.405333,20.016001,19.210667,19.556667,19.556667,98365500),
('2018-04-
19T00:00:00.000',19.405333,20.067333,19.236668,20.005333,20.005333,91359000),
('2018-04-
20T00:00:00.000',19.677999,19.998667,19.316668,19.349333,19.349333,84418500),
('2018-04-
23T00:00:00.000',19.419333,19.441334,18.822001,18.891333,18.891333,73401000),
('2018-04-24T00:00:00.000',19,19.139334,18.563999,18.897333,18.897333,85279500),
('2018-04-25T00:00:00.000',18.9,19.010668,18.483334,18.712667,18.712667,60204000),
('2018-04-26T00:00:00.000',18.583332,19.052668,18.433332,19.032,19.032,65340000),
('2018-04-
27T00:00:00.000',19.024668,19.631332,18.922001,19.605333,19.605333,65469000),
('2018-04-30T00:00:00.000',19.573999,19.915333,19.5,19.593332,19.593332,63423000),
('2018-05-
01T00:00:00.000',19.567333,20.054667,19.548,19.994667,19.994667,69384000),
('2018-05-
02T00:00:00.000',19.904667,20.456667,19.851999,20.076668,20.076668,134556000),
('2018-05-
03T00:00:00.000',18.586,19.202667,18.348667,18.963333,18.963333,260281500),
('2018-05-
04T00:00:00.000',18.866667,19.790667,18.634666,19.606001,19.606001,128541000),
('2018-05-
07T00:00:00.000',19.833332,20.397333,19.677999,20.184668,20.184668,130173000),
('2018-05-
08T00:00:00.000',20.053333,20.516666,19.933332,20.131332,20.131332,88950000),
('2018-05-
09T00:00:00.000',20.027332,20.467333,20.003332,20.456667,20.456667,85911000),
('2018-05-10T00:00:00.000',20.5,20.865999,20.274,20.334667,20.334667,84774000),
('2018-05-
11T00:00:00.000',20.513332,20.591999,19.938667,20.070667,20.070667,70194000),
('2018-05-
14T00:00:00.000',20.221333,20.329332,19.441334,19.464666,19.464666,109302000),
('2018-05-
15T00:00:00.000',19.000668,19.130667,18.700001,18.945333,18.945333,142788000),
('2018-05-
16T00:00:00.000',18.922001,19.254,18.770666,19.098667,19.098667,85110000),
('2018-05-
17T00:00:00.000',19.059999,19.279333,18.931334,18.969334,18.969334,66309000),
('2018-05-
18T00:00:00.000',18.976667,18.976667,18.266666,18.454666,18.454666,108778500),
('2018-05-21T00:00:00.000',18.755333,19.432667,18.753332,18.966,18.966,137739000),
('2018-05-22T00:00:00.000',19.184,19.200001,18.228001,18.334,18.334,134187000),
('2018-05-
23T00:00:00.000',18.517332,18.660667,18.266666,18.604668,18.604668,89776500),
('2018-05-
24T00:00:00.000',18.559999,18.740667,18.326,18.523333,18.523333,62650500),
('2018-05-25T00:00:00.000',18.508667,18.642668,18.374001,18.59,18.59,58126500),
('2018-05-29T00:00:00.000',18.567333,19.1,18.41,18.917334,18.917334,84999000),
('2018-05-30T00:00:00.000',18.886,19.667334,18.773333,19.448,19.448,112345500),
('2018-05-31T00:00:00.000',19.147333,19.358,18.862,18.982,18.982,88795500),
('2018-06-
01T00:00:00.000',19.057333,19.463333,18.922667,19.454666,19.454666,81366000),
('2018-06-04T00:00:00.000',19.622667,19.933332,19.57,19.782667,19.782667,71967000),
('2018-06-
05T00:00:00.000',19.846666,19.853333,19.115999,19.408667,19.408667,89928000),
('2018-06-
06T00:00:00.000',20.033333,21.478001,19.832001,21.299999,21.299999,281509500),
('2018-06-07T00:00:00.000',21.076668,22,20.905333,21.072666,21.072666,215179500),
('2018-06-
08T00:00:00.000',21.266666,21.632,21.143333,21.177334,21.177334,123078000),
('2018-06-11T00:00:00.000',21.500668,22.310667,21.5,22.139999,22.139999,197752500),
('2018-06-
12T00:00:00.000',22.98,23.664667,22.533333,22.851334,22.851334,335211000),
('2018-06-
13T00:00:00.000',23.114,23.146667,22.653334,22.985332,22.985332,142047000),
('2018-06-14T00:00:00.000',23.175333,23.916668,23.106667,23.848,23.848,164715000),
('2018-06-15T00:00:00.000',23.589333,24.311333,23.416668,23.878,23.878,162724500),
('2018-06-18T00:00:00.000',23.693333,24.915333,23.633333,24.722,24.722,181098000),
('2018-06-
19T00:00:00.000',24.344,24.666668,23.083332,23.503332,23.503332,191428500),
('2018-06-
20T00:00:00.000',23.869333,24.292,23.466667,24.148001,24.148001,125755500),
('2018-06-
21T00:00:00.000',24.133333,24.414,23.084667,23.167334,23.167334,119506500),
('2018-06-
22T00:00:00.000',23.436001,23.483334,22.133333,22.242001,22.242001,153991500),
('2018-06-
25T00:00:00.000',22.007999,22.564667,21.833332,22.200666,22.200666,103969500),
('2018-06-
26T00:00:00.000',22.403334,22.903334,21.719999,22.799999,22.799999,111787500),
('2018-06-27T00:00:00.000',23,23.386,22.633333,22.966667,22.966667,125005500),
('2018-06-
28T00:00:00.000',23.243999,23.801332,23.073999,23.328667,23.328667,125970000),
('2018-06-
29T00:00:00.000',23.555332,23.590668,22.827333,22.863333,22.863333,97386000),
('2018-07-
02T00:00:00.000',24.004667,24.318666,21.99,22.337999,22.337999,281397000),
('2018-07-03T00:00:00.000',22.116667,22.166,20.646,20.724001,20.724001,184239000),
('2018-07-
05T00:00:00.000',20.917334,20.959333,19.747999,20.610666,20.610666,262146000),
('2018-07-
06T00:00:00.000',20.33,20.804667,20.133333,20.593332,20.593332,132982500),
('2018-07-
09T00:00:00.000',20.799334,21.234667,20.533333,21.233999,21.233999,113952000),
('2018-07-
10T00:00:00.000',21.637333,21.845333,21.280001,21.497999,21.497999,142072500),
('2018-07-11T00:00:00.000',21.053333,21.462667,21.004667,21.264,21.264,73261500),
('2018-07-12T00:00:00.000',21.428667,21.548668,20.851334,21.114,21.114,85818000),
('2018-07-
13T00:00:00.000',21.038668,21.305332,20.616667,21.257999,21.257999,88047000),
('2018-07-
16T00:00:00.000',20.780666,21.010668,20.416668,20.673332,20.673332,117280500),
('2018-07-
17T00:00:00.000',20.587334,21.649332,20.566668,21.512667,21.512667,104943000),
('2018-07-18T00:00:00.000',21.666668,21.700001,21.083332,21.59,21.59,84363000),
('2018-07-
19T00:00:00.000',21.088667,21.569332,20.934,21.348667,21.348667,88729500),
('2018-07-
20T00:00:00.000',21.415333,21.549334,20.780666,20.905333,20.905333,77433000),
('2018-07-
23T00:00:00.000',20.122667,20.366667,19.524,20.213333,20.213333,164893500),
('2018-07-
24T00:00:00.000',20.294666,20.514668,19.503332,19.828667,19.828667,143862000),
('2018-07-
25T00:00:00.000',19.782667,20.641333,19.633333,20.582666,20.582666,106131000),
('2018-07-
26T00:00:00.000',20.323334,20.713333,20.242666,20.443333,20.443333,69457500),
('2018-07-27T00:00:00.000',20.483334,20.512667,19.689333,19.812,19.812,85549500),
('2018-07-
30T00:00:00.000',19.726667,19.74,19.075333,19.344667,19.344667,102211500),
('2018-07-
31T00:00:00.000',19.483334,19.888,19.271334,19.875999,19.875999,76153500),
('2018-08-01T00:00:00.000',19.865999,20.200001,19.533333,20.056,20.056,151941000),
('2018-08-
02T00:00:00.000',21.896,23.332666,21.544001,23.302668,23.302668,348225000),
('2018-08-
03T00:00:00.000',23.187332,23.666668,22.835333,23.211332,23.211332,204847500),
('2018-08-
06T00:00:00.000',23.030666,23.665333,22.788,22.799334,22.799334,128464500),
('2018-08-
07T00:00:00.000',22.922667,25.830667,22.610001,25.304667,25.304667,463137000),
('2018-08-
08T00:00:00.000',24.606001,25.509333,24.474667,24.689333,24.689333,368568000),
('2018-08-
09T00:00:00.000',24.370001,24.467333,23.048668,23.496668,23.496668,257757000),
('2018-08-10T00:00:00.000',23.6,24,23.066668,23.699333,23.699333,173280000),
('2018-08-
13T00:00:00.000',24.075333,24.212667,23.268,23.760668,23.760668,156958500),
('2018-08-
14T00:00:00.000',23.896667,23.946667,23.139999,23.176001,23.176001,104796000),
('2018-08-
15T00:00:00.000',22.794001,22.966,22.142668,22.579332,22.579332,136519500),
('2018-08-
16T00:00:00.000',22.660667,22.818666,22.254667,22.363333,22.363333,90960000),
('2018-08-
17T00:00:00.000',21.566668,21.784666,20.235332,20.366667,20.366667,284379000),
('2018-08-
20T00:00:00.000',19.446667,20.566668,19.213333,20.562668,20.562668,261034500),
('2018-08-21T00:00:00.000',20.707333,21.652666,20.6,21.459999,21.459999,197583000),
('2018-08-
22T00:00:00.000',21.391333,21.591999,20.978001,21.442667,21.442667,89190000),
('2018-08-23T00:00:00.000',21.275999,21.821333,21.206667,21.34,21.34,77209500),
('2018-08-24T00:00:00.000',21.379999,21.59,21.293333,21.521334,21.521334,54039000),
('2018-08-
27T00:00:00.000',21.200001,21.496,20.587334,21.284666,21.284666,196189500),
('2018-08-
28T00:00:00.000',21.227333,21.258667,20.746,20.790667,20.790667,114736500),
('2018-08-29T00:00:00.000',20.684668,20.790001,20.246,20.334,20.334,111711000),
('2018-08-
30T00:00:00.000',20.150667,20.306667,19.848,20.209999,20.209999,108250500),
('2018-08-
31T00:00:00.000',20.133333,20.354,19.906668,20.110666,20.110666,80626500),
('2018-09-
04T00:00:00.000',19.796,19.879333,19.200001,19.263332,19.263332,125257500),
('2018-09-05T00:00:00.000',19.003332,19.118668,18.478666,18.716,18.716,115812000),
('2018-09-06T00:00:00.000',18.986668,19.411333,18.591999,18.73,18.73,112212000),
('2018-09-
07T00:00:00.000',17.34,17.889999,16.816668,17.549334,17.549334,337378500),
('2018-09-
10T00:00:00.000',18.217333,19.068666,18.066668,19.033333,19.033333,214252500),
('2018-09-
11T00:00:00.000',18.631332,18.799999,18.236668,18.629333,18.629333,137550000),
('2018-09-12T00:00:00.000',18.762667,19.5,18.576668,19.369333,19.369333,150231000),
('2018-09-
13T00:00:00.000',19.201332,19.666668,19.011999,19.297333,19.297333,95104500),
('2018-09-14T00:00:00.000',19.250668,19.822001,19.101334,19.68,19.68,101484000),
('2018-09-17T00:00:00.000',19.336,20.058001,19.208668,19.656,19.656,103314000),
('2018-09-
18T00:00:00.000',19.779333,20.176001,18.366667,18.997334,18.997334,248212500),
('2018-09-19T00:00:00.000',18.700666,20,18.700001,19.934668,19.934668,124423500),
('2018-09-
20T00:00:00.000',20.237333,20.398666,19.555332,19.888666,19.888666,110241000),
('2018-09-
21T00:00:00.000',19.846666,20.038668,19.691334,19.940001,19.940001,75757500),
('2018-09-
24T00:00:00.000',19.898666,20.200001,19.572001,19.978666,19.978666,72645000),
('2018-09-25T00:00:00.000',20,20.306667,19.766666,20.066,20.066,67225500),
('2018-09-
26T00:00:00.000',20.127333,20.926001,20.073999,20.638666,20.638666,117648000),
('2018-09-
27T00:00:00.000',20.860001,20.997334,20.460667,20.501333,20.501333,127636500),
('2018-09-
28T00:00:00.000',18.017332,18.533333,17.370667,17.651333,17.651333,504745500),
('2018-10-
01T00:00:00.000',20.384666,20.762667,20.07,20.713333,20.713333,326664000),
('2018-10-
02T00:00:00.000',20.93,21.122667,19.943333,20.068001,20.068001,176152500),
('2018-10-03T00:00:00.000',20.222,20.306667,19.438,19.653334,19.653334,119925000),
('2018-10-04T00:00:00.000',19.596666,19.6,18.511333,18.788668,18.788668,147213000),
('2018-10-
05T00:00:00.000',18.309999,18.325333,17.333332,17.463333,17.463333,269167500),
('2018-10-08T00:00:00.000',17.634666,17.850668,16.6,16.704,16.704,202090500),
('2018-10-09T00:00:00.000',17.016666,17.784666,16.886667,17.52,17.52,180909000),
('2018-10-
10T00:00:00.000',17.640667,17.700666,16.518,17.125334,17.125334,192229500),
('2018-10-
11T00:00:00.000',17.168667,17.483334,16.601999,16.815332,16.815332,122515500),
('2018-10-12T00:00:00.000',17.4,17.466,16.800667,17.252001,17.252001,108021000),
('2018-10-15T00:00:00.000',17.270666,17.552,16.969334,17.306,17.306,93000000),
('2018-10-
16T00:00:00.000',17.713333,18.492001,17.482668,18.439333,18.439333,142896000),
('2018-10-
17T00:00:00.000',18.826668,18.846666,17.719999,18.118668,18.118668,129832500),
('2018-10-18T00:00:00.000',17.952667,18.066668,17.533333,17.594,17.594,81318000),
('2018-10-19T00:00:00.000',17.826,17.977333,16.9,17.333332,17.333332,140632500),
('2018-10-
22T00:00:00.000',17.378668,17.457333,16.839333,17.396667,17.396667,84004500),
('2018-10-
23T00:00:00.000',17.591333,19.862,17.473333,19.609333,19.609333,285417000),
('2018-10-24T00:00:00.000',20.07,20.296,19.048668,19.233334,19.233334,300874500),
('2018-10-25T00:00:00.000',21.148001,21.4,20.067333,20.990667,20.990667,312610500),
('2018-10-
26T00:00:00.000',20.549999,22.66,20.443333,22.059999,22.059999,411382500),
('2018-10-
29T00:00:00.000',22.497999,23.143999,21.766666,22.323334,22.323334,217290000),
('2018-10-
30T00:00:00.000',21.892668,22.526667,21.483999,21.993334,21.993334,136900500),
('2018-10-
31T00:00:00.000',22.169333,22.799999,21.940001,22.488001,22.488001,114364500),
('2018-11-01T00:00:00.000',22.550667,23.189333,22.315332,22.952,22.952,120001500),
('2018-11-02T00:00:00.000',22.916,23.280001,22.727333,23.094,23.094,117120000),
('2018-11-05T00:00:00.000',22.700001,22.930668,22.009333,22.76,22.76,117465000),
('2018-11-
06T00:00:00.000',22.604668,23.253332,22.406,22.737333,22.737333,101443500),
('2018-11-
07T00:00:00.000',22.889334,23.412001,22.719999,23.210667,23.210667,110617500),
('2018-11-
08T00:00:00.000',23.233334,23.838667,23.229334,23.426666,23.426666,106360500),
('2018-11-09T00:00:00.000',23.266666,23.6,23.015333,23.367332,23.367332,76482000),
('2018-11-
12T00:00:00.000',23.224667,23.318666,22.022667,22.085333,22.085333,104122500),
('2018-11-13T00:00:00.000',22.210667,22.98,22.146667,22.582001,22.582001,81729000),
('2018-11-
14T00:00:00.000',22.846666,23.140667,22.476667,22.933332,22.933332,75604500),
('2018-11-
15T00:00:00.000',22.822001,23.238667,22.602667,23.229334,23.229334,69385500),
('2018-11-
16T00:00:00.000',23.012667,23.713333,23.007999,23.620667,23.620667,108093000),
('2018-11-
19T00:00:00.000',23.756001,24.450001,23.525333,23.564667,23.564667,145633500),
('2018-11-20T00:00:00.000',22.783333,23.32,22.236668,23.166,23.166,120070500),
('2018-11-21T00:00:00.000',23.466667,23.540001,22.493334,22.546,22.546,70302000),
('2018-11-23T00:00:00.000',22.290001,22.5,21.703333,21.722,21.722,63039000),
('2018-11-
26T00:00:00.000',21.666668,23.081333,21.666668,23.066668,23.066668,119881500),
('2018-11-27T00:00:00.000',22.67,23.130667,22.366667,22.927999,22.927999,95374500),
('2018-11-
28T00:00:00.000',23.066,23.218666,22.813999,23.191334,23.191334,61914000),
('2018-11-
29T00:00:00.000',23.133333,23.166668,22.636667,22.744667,22.744667,46210500),
('2018-11-
30T00:00:00.000',22.788668,23.440001,22.550667,23.365334,23.365334,84436500),
('2018-12-03T00:00:00.000',24,24.4,23.466667,23.899332,23.899332,124597500),
('2018-12-04T00:00:00.000',23.736668,24.578667,23.466667,23.98,23.98,126928500),
('2018-12-06T00:00:00.000',23.733999,24.492001,23.384001,24.204,24.204,117637500),
('2018-12-07T00:00:00.000',24.6,25.299334,23.843332,23.864668,23.864668,172668000),
('2018-12-10T00:00:00.000',24,24.398666,23.541332,24.343332,24.343332,99202500),
('2018-12-
11T00:00:00.000',24.660667,24.811333,24.015333,24.450666,24.450666,94632000),
('2018-12-12T00:00:00.000',24.628,24.794001,24.344,24.440001,24.440001,75405000),
('2018-12-
13T00:00:00.000',24.676666,25.162666,24.450001,25.119333,25.119333,110488500),
('2018-12-14T00:00:00.000',25,25.191334,24.288668,24.380667,24.380667,95064000),
('2018-12-
17T00:00:00.000',24.133333,24.379999,22.925333,23.228001,23.228001,115110000),
('2018-12-
18T00:00:00.000',23.369333,23.436666,22.246,22.468666,22.468666,106500000),
('2018-12-19T00:00:00.000',22.506666,23.134001,21.982668,22.198,22.198,124113000),
('2018-12-
20T00:00:00.000',21.803333,22.019333,20.791332,21.025333,21.025333,136078500),
('2018-12-
21T00:00:00.000',21.16,21.564667,20.829332,21.318001,21.318001,120252000),
('2018-12-24T00:00:00.000',20.9,20.966667,19.68,19.692667,19.692667,83398500),
('2018-12-26T00:00:00.000',20,21.798,19.606001,21.739332,21.739332,122446500),
('2018-12-27T00:00:00.000',21.322666,21.478001,20.1,21.075333,21.075333,128626500),
('2018-12-
28T00:00:00.000',21.540001,22.416,21.227333,22.257999,22.257999,149085000),
('2018-12-31T00:00:00.000',22.519333,22.614,21.684,22.186666,22.186666,94534500),
('2019-01-
02T00:00:00.000',20.406668,21.008667,19.92,20.674667,20.674667,174879000),
('2019-01-03T00:00:00.000',20.466667,20.626667,19.825333,20.024,20.024,104478000),
('2019-01-04T00:00:00.000',20.4,21.200001,20.181999,21.179333,21.179333,110911500),
('2019-01-
07T00:00:00.000',21.448,22.449333,21.183332,22.330667,22.330667,113268000),
('2019-01-
08T00:00:00.000',22.797333,22.934,21.801332,22.356667,22.356667,105127500),
('2019-01-09T00:00:00.000',22.366667,22.9,22.098,22.568666,22.568666,81493500),
('2019-01-
10T00:00:00.000',22.293333,23.025999,22.119333,22.997999,22.997999,90846000),
('2019-01-
11T00:00:00.000',22.806,23.227333,22.584667,23.150667,23.150667,75586500),
('2019-01-
14T00:00:00.000',22.825333,22.833332,22.266666,22.293333,22.293333,78709500),
('2019-01-15T00:00:00.000',22.333332,23.253332,22.299999,22.962,22.962,90849000),
('2019-01-16T00:00:00.000',22.985332,23.466667,22.9,23.07,23.07,70375500),
('2019-01-
17T00:00:00.000',23.080667,23.433332,22.943333,23.153999,23.153999,55150500),
('2019-01-
18T00:00:00.000',21.533333,21.808666,19.982,20.150667,20.150667,362262000),
('2019-01-
22T00:00:00.000',20.321333,20.533333,19.700001,19.927999,19.927999,181000500),
('2019-01-23T00:00:00.000',19.5,19.633333,18.779333,19.172667,19.172667,187950000),
('2019-01-24T00:00:00.000',18.868668,19.578667,18.618668,19.434,19.434,120183000),
('2019-01-
25T00:00:00.000',19.625999,19.901333,19.303333,19.802668,19.802668,108744000),
('2019-01-
28T00:00:00.000',19.527332,19.830667,19.183332,19.758667,19.758667,96349500),
('2019-01-
29T00:00:00.000',19.684668,19.903999,19.453333,19.830667,19.830667,69325500),
('2019-01-30T00:00:00.000',20.030001,20.6,19.899332,20.584667,20.584667,168754500),
('2019-01-31T00:00:00.000',20.066668,20.770666,19.6,20.468,20.468,188538000),
('2019-02-
01T00:00:00.000',20.361334,21.073334,20.233334,20.813999,20.813999,109251000),
('2019-02-
04T00:00:00.000',20.865334,21.02,20.125334,20.859333,20.859333,110281500),
('2019-02-
05T00:00:00.000',20.832666,21.496,20.816668,21.423332,21.423332,101142000),
('2019-02-
06T00:00:00.000',21.306,21.615999,21.041332,21.148001,21.148001,75577500),
('2019-02-07T00:00:00.000',20.886667,20.98,20.200001,20.500668,20.500668,97809000),
('2019-02-08T00:00:00.000',20.455334,20.496668,19.9,20.386667,20.386667,87663000),
('2019-02-
11T00:00:00.000',20.773333,21.24,20.700001,20.856001,20.856001,106945500),
('2019-02-12T00:00:00.000',21.08,21.212667,20.641333,20.787333,20.787333,82764000),
('2019-02-13T00:00:00.000',20.823334,20.85,20.371332,20.544666,20.544666,77124000),
('2019-02-
14T00:00:00.000',20.225332,20.451332,20.066668,20.251333,20.251333,78012000),
('2019-02-15T00:00:00.000',20.299999,20.533333,20.26,20.525333,20.525333,58573500),
('2019-02-
19T00:00:00.000',20.437332,20.769333,20.364668,20.375999,20.375999,62526000),
('2019-02-
20T00:00:00.000',20.294001,20.42,19.933332,20.170668,20.170668,107131500),
('2019-02-
21T00:00:00.000',20.120667,20.216,19.366667,19.415333,19.415333,133638000),
('2019-02-
22T00:00:00.000',19.632668,19.766666,19.473333,19.647333,19.647333,86109000),
('2019-02-
25T00:00:00.000',19.860666,20.193333,19.799999,19.917999,19.917999,99397500),
('2019-02-
26T00:00:00.000',19.481333,20.134001,19.251333,19.857332,19.857332,128737500),
('2019-02-
27T00:00:00.000',20.118668,21.086666,20.036667,20.982668,20.982668,167758500),
('2019-02-
28T00:00:00.000',21.261333,21.333332,20.720667,21.325333,21.325333,157810500),
('2019-03-
01T00:00:00.000',20.462667,20.475332,19.459999,19.652666,19.652666,343671000),
('2019-03-04T00:00:00.000',19.874666,19.933332,18.851999,19.024,19.024,256452000),
('2019-03-
05T00:00:00.000',18.799999,18.933332,18.006666,18.436001,18.436001,281470500),
('2019-03-06T00:00:00.000',18.431999,18.767332,18.292667,18.416,18.416,155032500),
('2019-03-
07T00:00:00.000',18.589333,18.98,18.283333,18.439333,18.439333,141637500),
('2019-03-
08T00:00:00.000',18.460667,19.039333,18.392668,18.942667,18.942667,132294000),
('2019-03-
11T00:00:00.000',18.901333,19.418667,18.700001,19.394667,19.394667,110884500),
('2019-03-
12T00:00:00.000',19.099333,19.204666,18.737333,18.890667,18.890667,112561500),
('2019-03-13T00:00:00.000',18.926666,19.466,18.846666,19.264,19.264,102670500),
('2019-03-
14T00:00:00.000',19.496668,19.692667,19.219334,19.330667,19.330667,106551000),
('2019-03-15T00:00:00.000',18.900667,18.914667,18.293333,18.362,18.362,221782500),
('2019-03-18T00:00:00.000',18.4,18.536667,17.82,17.966,17.966,154215000),
('2019-03-
19T00:00:00.000',17.833332,18.219999,17.563999,17.831333,17.831333,177009000),
('2019-03-20T00:00:00.000',17.979334,18.331333,17.753332,18.24,18.24,103623000),
('2019-03-21T00:00:00.000',18.173332,18.43,17.896667,18.268,18.268,89206500),
('2019-03-22T00:00:00.000',18.172001,18.186666,17.6,17.635332,17.635332,131184000),
('2019-03-
25T00:00:00.000',17.313999,17.545334,16.964001,17.361334,17.361334,153225000),
('2019-03-
26T00:00:00.000',17.629333,18.017332,17.628668,17.851334,17.851334,110263500),
('2019-03-
27T00:00:00.000',17.916668,18.358,17.878668,18.322001,18.322001,131688000),
('2019-03-
28T00:00:00.000',18.477333,18.688667,18.34,18.574667,18.574667,101611500),
('2019-03-29T00:00:00.000',18.58,18.677334,18.299999,18.657333,18.657333,89869500),
('2019-04-
01T00:00:00.000',18.841333,19.280001,18.752001,19.278667,19.278667,121656000),
('2019-04-
02T00:00:00.000',19.219999,19.296,18.925333,19.058666,19.058666,82183500),
('2019-04-03T00:00:00.000',19.154667,19.744667,19.144667,19.454,19.454,118791000),
('2019-04-
04T00:00:00.000',17.459333,18.08,17.372667,17.851999,17.851999,355810500),
('2019-04-
05T00:00:00.000',17.990667,18.406668,17.740667,18.330667,18.330667,195574500),
('2019-04-
08T00:00:00.000',18.512667,18.743999,18.029333,18.213333,18.213333,156156000),
('2019-04-
09T00:00:00.000',18.110001,18.333332,17.974001,18.153999,18.153999,88560000),
('2019-04-
10T00:00:00.000',18.449333,18.558666,18.192667,18.403999,18.403999,105919500),
('2019-04-
11T00:00:00.000',17.886667,18.033333,17.706667,17.894667,17.894667,147538500),
('2019-04-
12T00:00:00.000',18.014668,18.129999,17.788668,17.846666,17.846666,101190000),
('2019-04-
15T00:00:00.000',17.908667,17.925333,17.242001,17.758667,17.758667,150579000),
('2019-04-
16T00:00:00.000',17.716667,18.333332,17.648001,18.224001,18.224001,109093500),
('2019-04-
17T00:00:00.000',18.316668,18.319332,17.902666,18.082001,18.082001,76897500),
('2019-04-
18T00:00:00.000',18.082001,18.322666,17.983334,18.217333,18.217333,88144500),
('2019-04-
22T00:00:00.000',17.933332,17.978666,17.498667,17.516666,17.516666,182206500),
('2019-04-
23T00:00:00.000',17.343332,17.706667,17.049999,17.593332,17.593332,164158500),
('2019-04-24T00:00:00.000',17.59,17.688,17.200001,17.243999,17.243999,160912500),
('2019-04-25T00:00:00.000',17,17.266666,16.404667,16.508667,16.508667,327741000),
('2019-04-26T00:00:00.000',16.433332,16.445333,15.408667,15.676,15.676,335410500),
('2019-04-29T00:00:00.000',15.724,16.265333,15.478,16.098,16.098,250717500),
('2019-04-30T00:00:00.000',16.137333,16.280666,15.8,15.912667,15.912667,141969000),
('2019-05-01T00:00:00.000',15.923333,16,15.433333,15.600667,15.600667,160566000),
('2019-05-02T00:00:00.000',16.368,16.475332,15.848,16.273333,16.273333,272389500),
('2019-05-
03T00:00:00.000',16.257334,17.107332,16.232668,17.002001,17.002001,355602000),
('2019-05-
06T00:00:00.000',16.667999,17.223333,16.566668,17.022667,17.022667,162508500),
('2019-05-
07T00:00:00.000',17.120001,17.147333,16.34,16.470667,16.470667,151971000),
('2019-05-
08T00:00:00.000',16.462667,16.706667,16.280001,16.322666,16.322666,92646000),
('2019-05-09T00:00:00.000',16.133333,16.245333,15.796,16.132,16.132,100671000),
('2019-05-10T00:00:00.000',15.983333,16.132668,15.734667,15.968,15.968,105124500),
('2019-05-13T00:00:00.000',15.467333,15.498,14.966667,15.134,15.134,162522000),
('2019-05-14T00:00:00.000',15.286667,15.633333,15.2,15.487333,15.487333,108786000),
('2019-05-15T00:00:00.000',15.288,15.496,15.016667,15.463333,15.463333,109440000),
('2019-05-16T00:00:00.000',15.299333,15.4,15.1,15.222,15.222,112249500),
('2019-05-17T00:00:00.000',14.797333,14.816,13.928,14.068667,14.068667,266800500),
('2019-05-
20T00:00:00.000',13.52,13.733333,13.016667,13.690667,13.690667,307893000),
('2019-05-21T00:00:00.000',13.184,13.826667,13.069333,13.672,13.672,270058500),
('2019-05-
22T00:00:00.000',13.273333,13.596,12.785333,12.848667,12.848667,280278000),
('2019-05-23T00:00:00.000',12.956,13.298,12.414667,13.032667,13.032667,398206500),
('2019-05-24T00:00:00.000',13.322,13.332,12.583333,12.708667,12.708667,212049000),
('2019-05-28T00:00:00.000',12.746667,13,12.523333,12.58,12.58,154693500),
('2019-05-29T00:00:00.000',12.473333,12.826,12.336,12.657333,12.657333,179529000),
('2019-05-30T00:00:00.000',12.583333,12.817333,12.468,12.548,12.548,118897500),
('2019-05-31T00:00:00.000',12.34,12.661333,12.273333,12.344,12.344,156100500),
('2019-06-
03T00:00:00.000',12.367333,12.445333,11.799333,11.931333,11.931333,195966000),
('2019-06-04T00:00:00.000',12.073333,12.932,11.974,12.906667,12.906667,207112500),
('2019-06-05T00:00:00.000',13.245333,13.418667,12.79,13.106,13.106,202662000),
('2019-06-06T00:00:00.000',13.629333,14.066667,13.453333,13.73,13.73,303633000),
('2019-06-
07T00:00:00.000',13.666667,14.056,13.566667,13.633333,13.633333,240052500),
('2019-06-10T00:00:00.000',14.016667,14.462667,13.934,14.192,14.192,158775000),
('2019-06-
11T00:00:00.000',14.609333,14.726667,14.233333,14.473333,14.473333,174802500),
('2019-06-
12T00:00:00.000',14.863333,14.892,13.933333,13.950667,13.950667,227962500),
('2019-06-
13T00:00:00.000',14.025333,14.326667,13.834,14.260667,14.260667,122524500),
('2019-06-14T00:00:00.000',14.083333,14.443333,14.026667,14.328,14.328,111501000),
('2019-06-17T00:00:00.000',14.365333,15.133333,14.284667,15.002,15.002,184752000),
('2019-06-
18T00:00:00.000',15.248,15.649333,14.837333,14.982667,14.982667,190737000),
('2019-06-
19T00:00:00.000',15.007333,15.184667,14.737333,15.095333,15.095333,98626500),
('2019-06-
20T00:00:00.000',14.866667,15.126667,14.423333,14.641333,14.641333,177952500),
('2019-06-
21T00:00:00.000',14.414667,14.812,14.366667,14.790667,14.790667,123031500),
('2019-06-
24T00:00:00.000',14.882667,15.057333,14.734667,14.909333,14.909333,86262000),
('2019-06-
25T00:00:00.000',14.959333,15.022667,14.632667,14.650667,14.650667,92731500),
('2019-06-26T00:00:00.000',14.687333,15.148667,14.54,14.618,14.618,127608000),
('2019-06-27T00:00:00.000',14.63,14.86,14.49,14.856,14.856,95095500),
('2019-06-
28T00:00:00.000',14.732667,15.011333,14.72,14.897333,14.897333,102771000),
('2019-07-
01T00:00:00.000',15.347333,15.54,15.085333,15.144667,15.144667,123201000),
('2019-07-02T00:00:00.000',15.259333,15.276667,14.814667,14.97,14.97,138885000),
('2019-07-03T00:00:00.000',15.959333,16.104668,15.634,15.66,15.66,213016500),
('2019-07-05T00:00:00.000',15.638,15.696667,15.386667,15.54,15.54,105985500),
('2019-07-08T00:00:00.000',15.416,15.483333,15.244,15.356,15.356,88207500),
('2019-07-09T00:00:00.000',15.264667,15.4,15.152,15.337333,15.337333,92862000),
('2019-07-10T00:00:00.000',15.61,15.929333,15.542667,15.928,15.928,137185500),
('2019-07-11T00:00:00.000',15.876,16.1,15.72,15.906667,15.906667,112716000),
('2019-07-
12T00:00:00.000',15.983333,16.358667,15.980667,16.338667,16.338667,138007500),
('2019-07-15T00:00:00.000',16.533333,16.961332,16.323999,16.9,16.9,165001500),
('2019-07-
16T00:00:00.000',16.620001,16.902,16.528667,16.825333,16.825333,122235000),
('2019-07-
17T00:00:00.000',17.044666,17.220667,16.889999,16.990667,16.990667,146470500),
('2019-07-
18T00:00:00.000',17.003332,17.049999,16.792667,16.902666,16.902666,71379000),
('2019-07-19T00:00:00.000',17.046,17.330667,16.974667,17.212,17.212,105726000),
('2019-07-
22T00:00:00.000',17.25,17.476667,16.945999,17.045334,17.045334,102636000),
('2019-07-
23T00:00:00.000',17.114,17.365334,16.966667,17.344667,17.344667,75346500),
('2019-07-
24T00:00:00.000',17.278,17.738001,17.210667,17.658667,17.658667,166092000),
('2019-07-
25T00:00:00.000',15.566667,15.633333,15.036667,15.254667,15.254667,336274500),
('2019-07-
26T00:00:00.000',15.128,15.350667,14.816667,15.202667,15.202667,150415500),
('2019-07-29T00:00:00.000',15.139333,15.729333,15.068667,15.718,15.718,139099500),
('2019-07-
30T00:00:00.000',15.526667,16.224001,15.478667,16.150667,16.150667,121635000),
('2019-07-
31T00:00:00.000',16.200001,16.445333,15.776667,16.107332,16.107332,137673000),
('2019-08-01T00:00:00.000',16.176666,16.300667,15.451333,15.59,15.59,123892500),
('2019-08-
02T00:00:00.000',15.423333,15.751333,15.282,15.622667,15.622667,92047500),
('2019-08-
05T00:00:00.000',15.306667,15.424667,15.052,15.221333,15.221333,105424500),
('2019-08-06T00:00:00.000',15.458667,15.5,15.05,15.383333,15.383333,83463000),
('2019-08-07T00:00:00.000',15.1,15.571333,15.053333,15.561333,15.561333,71647500),
('2019-08-08T00:00:00.000',15.63,15.986667,15.51,15.886667,15.886667,79114500),
('2019-08-
09T00:00:00.000',15.736667,15.930667,15.587333,15.667333,15.667333,58473000),
('2019-08-12T00:00:00.000',15.532667,15.718,15.25,15.267333,15.267333,69958500),
('2019-08-13T00:00:00.000',15.254,15.733333,15.17,15.666667,15.666667,72721500),
('2019-08-14T00:00:00.000',15.414,15.433333,14.446,14.641333,14.641333,143439000),
('2019-08-15T00:00:00.000',14.724,14.770667,14.103333,14.376,14.376,122394000),
('2019-08-16T00:00:00.000',14.444,14.816,14.401333,14.662667,14.662667,76477500),
('2019-08-19T00:00:00.000',14.947333,15.188667,14.78,15.122,15.122,79644000),
('2019-08-
20T00:00:00.000',15.174667,15.272667,14.969333,15.057333,15.057333,61878000),
('2019-08-21T00:00:00.000',14.800667,14.881333,14.506667,14.722,14.722,116914500),
('2019-08-22T00:00:00.000',14.853333,15.026667,14.548,14.81,14.81,98385000),
('2019-08-
23T00:00:00.000',14.664667,14.744667,14.066667,14.093333,14.093333,128079000),
('2019-08-26T00:00:00.000',14.24,14.334667,14.102667,14.333333,14.333333,75778500),
('2019-08-27T00:00:00.000',14.382667,14.586667,14.135333,14.272,14.272,81243000),
('2019-08-28T00:00:00.000',14.246,14.483333,14.154,14.372667,14.372667,48382500),
('2019-08-29T00:00:00.000',14.6,14.893333,14.533333,14.780667,14.780667,77692500),
('2019-08-
30T00:00:00.000',15.276667,15.496,14.947333,15.040667,15.040667,139809000),
('2019-09-
03T00:00:00.000',14.938667,15.263333,14.877333,15.000667,15.000667,80311500),
('2019-09-04T00:00:00.000',15.126,15.230667,14.614,14.712,14.712,86415000),
('2019-09-
05T00:00:00.000',14.833333,15.32,14.723333,15.305333,15.305333,110929500),
('2019-09-
06T00:00:00.000',15.146667,15.309333,15.011333,15.163333,15.163333,62841000),
('2019-09-09T00:00:00.000',15.333333,15.584,15.282,15.452667,15.452667,72040500),
('2019-09-
10T00:00:00.000',15.386667,15.702667,15.262667,15.702667,15.702667,73255500),
('2019-09-
11T00:00:00.000',15.825333,16.544666,15.733333,16.473333,16.473333,150642000),
('2019-09-12T00:00:00.000',16.513332,16.9,16.293333,16.391333,16.391333,128718000),
('2019-09-
13T00:00:00.000',16.464001,16.563334,16.324667,16.346666,16.346666,79696500),
('2019-09-16T00:00:00.000',16.4,16.495333,16.077999,16.187332,16.187332,70921500),
('2019-09-
17T00:00:00.000',16.164667,16.373333,16.024668,16.319332,16.319332,57981000),
('2019-09-
18T00:00:00.000',16.333332,16.544666,16.158001,16.232668,16.232668,62553000),
('2019-09-19T00:00:00.000',16.4,16.529333,16.322666,16.440001,16.440001,71937000),
('2019-09-
20T00:00:00.000',16.432667,16.463333,15.877333,16.041332,16.041332,95295000),
('2019-09-23T00:00:00.000',16,16.345333,15.948,16.082001,16.082001,65103000),
('2019-09-
24T00:00:00.000',16.101334,16.132668,14.840667,14.880667,14.880667,193372500),
('2019-09-
25T00:00:00.000',14.970667,15.265333,14.557333,15.246667,15.246667,141406500),
('2019-09-
26T00:00:00.000',15.377333,16.220667,15.16,16.170668,16.170668,178267500),
('2019-09-27T00:00:00.000',16.146667,16.580667,15.915333,16.142,16.142,166746000),
('2019-09-
30T00:00:00.000',16.200001,16.265333,15.740667,16.058001,16.058001,88197000),
('2019-10-01T00:00:00.000',16.1,16.396667,15.942,16.312668,16.312668,92439000),
('2019-10-
02T00:00:00.000',16.219334,16.309999,15.962,16.208668,16.208668,84471000),
('2019-10-03T00:00:00.000',15.457333,15.632,14.952,15.535333,15.535333,226267500),
('2019-10-
04T00:00:00.000',15.440667,15.652,15.204667,15.428667,15.428667,119925000),
('2019-10-07T00:00:00.000',15.32,15.904,15.236667,15.848,15.848,120963000),
('2019-10-
08T00:00:00.000',15.724667,16.262667,15.633333,16.003332,16.003332,130173000),
('2019-10-09T00:00:00.000',16.087999,16.486668,16.043333,16.302,16.302,103416000),
('2019-10-10T00:00:00.000',16.351999,16.618668,16.105333,16.316,16.316,94249500),
('2019-10-
11T00:00:00.000',16.476667,16.738667,16.454,16.525999,16.525999,127131000),
('2019-10-
14T00:00:00.000',16.526667,17.236668,16.475332,17.130667,17.130667,153075000),
('2019-10-15T00:00:00.000',17.18,17.333332,16.941334,17.192667,17.192667,96492000),
('2019-10-
16T00:00:00.000',17.159332,17.473333,17.128,17.316668,17.316668,100261500),
('2019-10-17T00:00:00.000',17.5,17.652,17.344667,17.464666,17.464666,71539500),
('2019-10-18T00:00:00.000',17.379999,17.52,17.006666,17.129999,17.129999,86247000),
('2019-10-21T00:00:00.000',17.222,17.299999,16.678667,16.9,16.9,75304500),
('2019-10-
22T00:00:00.000',16.954666,17.222,16.723333,17.038668,17.038668,69012000),
('2019-10-
23T00:00:00.000',16.966667,17.076,16.756666,16.978666,16.978666,78916500),
('2019-10-
24T00:00:00.000',19.891333,20.328667,19.280001,19.978666,19.978666,445813500),
('2019-10-25T00:00:00.000',19.848,22,19.740667,21.875334,21.875334,450091500),
('2019-10-
28T00:00:00.000',21.836,22.722668,21.506666,21.847334,21.847334,283054500),
('2019-10-
29T00:00:00.000',21.332666,21.620001,20.983334,21.081333,21.081333,190264500),
('2019-10-
30T00:00:00.000',20.866667,21.252666,20.664667,21.000668,21.000668,144627000),
('2019-10-
31T00:00:00.000',20.873333,21.266666,20.866667,20.994667,20.994667,76005000),
('2019-11-
01T00:00:00.000',21.087999,21.098667,20.653334,20.887333,20.887333,95758500),
('2019-11-
04T00:00:00.000',20.986668,21.462667,20.617332,21.164667,21.164667,131805000),
('2019-11-
05T00:00:00.000',21.308001,21.567333,21.074667,21.148001,21.148001,104151000),
('2019-11-
06T00:00:00.000',21.200001,21.781334,20.966667,21.771999,21.771999,119113500),
('2019-11-
07T00:00:00.000',21.942667,22.766666,21.868,22.369333,22.369333,217009500),
('2019-11-08T00:00:00.000',22.299999,22.497334,22.166668,22.476,22.476,91038000),
('2019-11-
11T00:00:00.000',22.93,23.279333,22.799999,23.006001,23.006001,149800500),
('2019-11-
12T00:00:00.000',23.126667,23.358,22.936001,23.328667,23.328667,110391000),
('2019-11-
13T00:00:00.000',23.666668,23.755333,23.011999,23.073999,23.073999,126301500),
('2019-11-
14T00:00:00.000',23.073999,23.589333,22.860666,23.290001,23.290001,96973500),
('2019-11-15T00:00:00.000',23.375999,23.52,23.224001,23.478001,23.478001,72135000),
('2019-11-
18T00:00:00.000',23.528,23.543333,23.073334,23.332666,23.332666,66006000),
('2019-11-19T00:00:00.000',23.450001,23.999332,23.186666,23.968,23.968,115872000),
('2019-11-20T00:00:00.000',24,24.08,23.304667,23.481333,23.481333,100876500),
('2019-11-21T00:00:00.000',23.634001,24.056,23.6,23.655333,23.655333,91650000),
('2019-11-22T00:00:00.000',22.677334,22.733334,22,22.202667,22.202667,253059000),
('2019-11-
25T00:00:00.000',22.954666,22.971333,22.297333,22.422667,22.422667,185092500),
('2019-11-
26T00:00:00.000',22.351334,22.366667,21.806667,21.927999,21.927999,119211000),
('2019-11-27T00:00:00.000',22.074667,22.261999,21.904667,22.086,22.086,83334000),
('2019-11-29T00:00:00.000',22.073999,22.084,21.833332,21.996,21.996,36984000),
('2019-12-
02T00:00:00.000',21.959999,22.425333,21.912666,22.324667,22.324667,91117500),
('2019-12-
03T00:00:00.000',22.174667,22.527332,22.146,22.413334,22.413334,98605500),
('2019-12-04T00:00:00.000',22.516666,22.524,22.190001,22.202,22.202,82995000),
('2019-12-
05T00:00:00.000',22.188667,22.294666,21.816668,22.024668,22.024668,55869000),
('2019-12-
06T00:00:00.000',22.333332,22.590668,22.318001,22.392668,22.392668,114186000),
('2019-12-
09T00:00:00.000',22.439333,22.963333,22.338667,22.635332,22.635332,135346500),
('2019-12-10T00:00:00.000',22.664,23.382,22.620667,23.256001,23.256001,132424500),
('2019-12-
11T00:00:00.000',23.458668,23.812668,23.406,23.513332,23.513332,103467000),
('2019-12-
12T00:00:00.000',23.661333,24.182667,23.548668,23.978666,23.978666,116458500),
('2019-12-13T00:00:00.000',24.07,24.347334,23.642668,23.892668,23.892668,98563500),
('2019-12-
16T00:00:00.000',24.17,25.573999,24.166668,25.433332,25.433332,272613000),
('2019-12-
17T00:00:00.000',25.266001,25.700001,25.059999,25.266001,25.266001,127452000),
('2019-12-18T00:00:00.000',25.375334,26.348,25.372,26.209999,26.209999,211815000),
('2019-12-
19T00:00:00.000',26.488001,27.123333,26.433332,26.936001,26.936001,271606500),
('2019-12-
20T00:00:00.000',27.352667,27.533333,26.679333,27.039333,27.039333,221290500),
('2019-12-23T00:00:00.000',27.452,28.134001,27.333332,27.948,27.948,199794000),
('2019-12-24T00:00:00.000',27.890667,28.364668,27.512667,28.35,28.35,120820500),
('2019-12-
26T00:00:00.000',28.527332,28.898666,28.423332,28.729334,28.729334,159508500),
('2019-12-27T00:00:00.000',29,29.020666,28.407333,28.691999,28.691999,149185500),
('2019-12-30T00:00:00.000',28.586,28.6,27.284,27.646667,27.646667,188796000),
('2019-12-31T00:00:00.000',27,28.086,26.805332,27.888666,27.888666,154285500),
('2020-01-02T00:00:00.000',28.299999,28.713333,28.114,28.684,28.684,142981500),
('2020-01-03T00:00:00.000',29.366667,30.266666,29.128,29.534,29.534,266677500),
('2020-01-
06T00:00:00.000',29.364668,30.104,29.333332,30.102667,30.102667,151995000),
('2020-01-
07T00:00:00.000',30.76,31.441999,30.224001,31.270666,31.270666,268231500),
('2020-01-
08T00:00:00.000',31.58,33.232666,31.215334,32.809334,32.809334,467164500),
('2020-01-
09T00:00:00.000',33.139999,33.253334,31.524668,32.089333,32.089333,426606000),
('2020-01-
10T00:00:00.000',32.119331,32.329334,31.58,31.876667,31.876667,194392500),
('2020-01-
13T00:00:00.000',32.900002,35.042,32.799999,34.990665,34.990665,397764000),
('2020-01-
14T00:00:00.000',36.284,36.493999,34.993332,35.861332,35.861332,434943000),
('2020-01-
15T00:00:00.000',35.317333,35.855999,34.452667,34.566666,34.566666,260532000),
('2020-01-
16T00:00:00.000',32.916668,34.297333,32.811333,34.232666,34.232666,326050500),
('2020-01-
17T00:00:00.000',33.840668,34.377998,33.543999,34.033333,34.033333,204436500),
('2020-01-21T00:00:00.000',35.349998,36.571999,35.227333,36.48,36.48,267052500),
('2020-01-
22T00:00:00.000',38.125999,39.633331,37.273335,37.970669,37.970669,470535000),
('2020-01-
23T00:00:00.000',37.616669,38.799999,37.040001,38.146667,38.146667,294765000),
('2020-01-
24T00:00:00.000',38.042,38.257332,36.950668,37.654667,37.654667,215304000),
('2020-01-
27T00:00:00.000',36.132668,37.629333,35.952,37.201332,37.201332,204121500),
('2020-01-
28T00:00:00.000',37.899334,38.453999,37.205334,37.793331,37.793331,176827500),
('2020-01-
29T00:00:00.000',38.379333,39.32,37.828667,38.732666,38.732666,267022500),
('2020-01-
30T00:00:00.000',42.161331,43.391998,41.200001,42.720669,42.720669,435085500),
('2020-01-
31T00:00:00.000',42.666668,43.533333,42.167999,43.371334,43.371334,235789500),
('2020-02-03T00:00:00.000',44.912666,52.409332,44.901333,52,52,705975000),
('2020-02-
04T00:00:00.000',58.863998,64.599335,55.591999,59.137333,59.137333,914082000),
('2020-02-05T00:00:00.000',54.883999,56.398666,46.940666,48.98,48.98,726357000),
('2020-02-
06T00:00:00.000',46.661331,53.055332,45.799999,49.930668,49.930668,598212000),
('2020-02-
07T00:00:00.000',48.703335,51.316666,48.666668,49.871334,49.871334,255952500),
('2020-02-10T00:00:00.000',53.333332,54.666,50.16,51.418667,51.418667,370338000),
('2020-02-
11T00:00:00.000',51.252666,52.234001,50.533333,51.625332,51.625332,175462500),
('2020-02-
12T00:00:00.000',51.858002,52.650002,50.891335,51.152668,51.152668,180337500),
('2020-02-13T00:00:00.000',49.456001,54.533333,49,53.599998,53.599998,394339500),
('2020-02-
14T00:00:00.000',52.481335,54.198002,52.366669,53.335335,53.335335,235405500),
('2020-02-
18T00:00:00.000',56.106667,57.333332,55.490665,57.226665,57.226665,245725500),
('2020-02-
19T00:00:00.000',61.566666,62.985332,60.068001,61.161331,61.161331,381345000),
('2020-02-
20T00:00:00.000',60.796665,60.799999,57.329334,59.960667,59.960667,264523500),
('2020-02-
21T00:00:00.000',60.465332,60.870667,58.696667,60.066666,60.066666,214722000),
('2020-02-
24T00:00:00.000',55.933334,57.566666,54.813332,55.585999,55.585999,227883000),
('2020-02-
25T00:00:00.000',56.599998,57.106667,52.466667,53.327332,53.327332,259357500),
('2020-02-
26T00:00:00.000',52.166668,54.220669,51.740665,51.919998,51.919998,211282500),
('2020-02-
27T00:00:00.000',48.666668,49.318001,44.599998,45.266666,45.266666,364158000),
('2020-02-
28T00:00:00.000',41.98,46.034668,40.768002,44.532665,44.532665,363343500),
('2020-03-
02T00:00:00.000',47.417332,49.579334,45.778,49.574669,49.574669,302925000),
('2020-03-
03T00:00:00.000',53.666668,53.798668,47.740665,49.700668,49.700668,386760000),
('2020-03-
04T00:00:00.000',50.930668,51.101334,48.315334,49.966667,49.966667,225735000),
('2020-03-
05T00:00:00.000',48.251331,49.716667,47.871334,48.302666,48.302666,162790500),
('2020-03-06T00:00:00.000',46,47.133331,45.618,46.898666,46.898666,189943500),
('2020-03-
09T00:00:00.000',40.359333,44.200001,40.333332,40.533333,40.533333,256105500),
('2020-03-
10T00:00:00.000',43.962002,44.533333,40.533333,43.021999,43.021999,233916000),
('2020-03-
11T00:00:00.000',42.68,43.571999,40.866669,42.282001,42.282001,199837500),
('2020-03-
12T00:00:00.000',38.726002,39.633331,36.416668,37.369999,37.369999,283636500),
('2020-03-
13T00:00:00.000',39.666668,40.504665,33.466667,36.441334,36.441334,339604500),
('2020-03-
16T00:00:00.000',31.299999,32.991333,29.478001,29.671333,29.671333,307342500),
('2020-03-17T00:00:00.000',29.334,31.456667,26.4,28.68,28.68,359919000),
('2020-03-
18T00:00:00.000',25.933332,26.990667,23.367332,24.081333,24.081333,356793000),
('2020-03-
19T00:00:00.000',24.98,30.133333,23.897333,28.509333,28.509333,452932500),
('2020-03-
20T00:00:00.000',29.213333,31.799999,28.386,28.502001,28.502001,424282500),
('2020-03-
23T00:00:00.000',28.906668,29.466667,27.366667,28.952667,28.952667,246817500),
('2020-03-24T00:00:00.000',31.82,34.245998,31.6,33.666668,33.666668,343428000),
('2020-03-
25T00:00:00.000',36.349998,37.133331,34.074001,35.950001,35.950001,318340500),
('2020-03-
26T00:00:00.000',36.492668,37.333332,34.150002,35.210667,35.210667,260710500),
('2020-03-
27T00:00:00.000',33.666668,35.053333,32.935333,34.290668,34.290668,215661000),
('2020-03-
30T00:00:00.000',34.017334,34.443333,32.748669,33.475334,33.475334,179971500),
('2020-03-
31T00:00:00.000',33.416668,36.197334,33.133331,34.933334,34.933334,266572500),
('2020-04-01T00:00:00.000',33.599998,34.263332,31.673332,32.104,32.104,200298000),
('2020-04-02T00:00:00.000',32.068668,32.950668,29.76,30.298,30.298,297876000),
('2020-04-
03T00:00:00.000',33.966667,34.366001,31.226,32.000668,32.000668,338431500),
('2020-04-06T00:00:00.000',34.080002,34.733334,33.197334,34.416,34.416,223527000),
('2020-04-
07T00:00:00.000',36.333332,37.666668,35.489334,36.363335,36.363335,268797000),
('2020-04-
08T00:00:00.000',36.946667,37.147331,35.555332,36.589333,36.589333,189840000),
('2020-04-
09T00:00:00.000',37.472668,38.345333,37.140667,38.200001,38.200001,204750000),
('2020-04-
13T00:00:00.000',39.344002,43.466667,38.702,43.396667,43.396667,337131000),
('2020-04-14T00:00:00.000',46.598,49.458668,46.161999,47.326,47.326,458647500),
('2020-04-
15T00:00:00.000',49.466667,50.208668,47.333332,48.655334,48.655334,353655000),
('2020-04-
16T00:00:00.000',47.796001,50.630001,47.114666,49.680668,49.680668,309868500),
('2020-04-
17T00:00:00.000',51.485332,51.663334,49.844002,50.259335,50.259335,196923000),
('2020-04-
20T00:00:00.000',48.846668,51.037998,47.480667,49.757332,49.757332,221199000),
('2020-04-
21T00:00:00.000',48.674667,50.222,44.919334,45.781334,45.781334,303136500),
('2020-04-
22T00:00:00.000',46.931999,48.933334,45.914001,48.807335,48.807335,212482500),
('2020-04-23T00:00:00.000',48.506668,48.933334,46.875332,47.042,47.042,198550500),
('2020-04-
24T00:00:00.000',47.387333,48.715332,46.545334,48.343334,48.343334,198180000),
('2020-04-27T00:00:00.000',49.174,53.299332,49,53.25,53.25,310221000),
('2020-04-
28T00:00:00.000',53.042667,53.666668,50.445999,51.274666,51.274666,228330000),
('2020-04-
29T00:00:00.000',52.678001,53.546665,52.210667,53.367332,53.367332,243240000),
('2020-04-
30T00:00:00.000',57.012669,57.987999,50.900002,52.125332,52.125332,427078500),
('2020-05-
01T00:00:00.000',50.333332,51.518002,45.535999,46.754665,46.754665,487977000),
('2020-05-
04T00:00:00.000',46.733334,50.799999,46.533333,50.745998,50.745998,288556500),
('2020-05-
05T00:00:00.000',52.652668,53.261333,50.812,51.214001,51.214001,254875500),
('2020-05-
06T00:00:00.000',51.766666,52.653332,50.740665,52.172001,52.172001,166848000),
('2020-05-
07T00:00:00.000',51.813999,53.093334,51.490002,52.002666,52.002666,172915500),
('2020-05-
08T00:00:00.000',52.917999,54.933334,52.467335,54.627998,54.627998,241297500),
('2020-05-
11T00:00:00.000',52.700668,54.933334,52.333332,54.085999,54.085999,247794000),
('2020-05-
12T00:00:00.000',55.133331,56.219334,53.866669,53.960667,53.960667,238603500),
('2020-05-
13T00:00:00.000',54.722,55.066666,50.886665,52.730667,52.730667,285982500),
('2020-05-14T00:00:00.000',52,53.557335,50.933334,53.555332,53.555332,205233000),
('2020-05-15T00:00:00.000',52.689999,53.669998,52.436668,53.278,53.278,157776000),
('2020-05-
18T00:00:00.000',55.185333,55.647999,53.591999,54.242001,54.242001,174987000),
('2020-05-
19T00:00:00.000',54.344666,54.804668,53.738667,53.867332,53.867332,144547500),
('2020-05-
20T00:00:00.000',54.700001,55.066666,54.119999,54.370667,54.370667,109639500),
('2020-05-21T00:00:00.000',54.400002,55.5,53.066666,55.173332,55.173332,183819000),
('2020-05-
22T00:00:00.000',54.811333,55.452,54.133331,54.458668,54.458668,149812500),
('2020-05-
26T00:00:00.000',55.633331,55.639999,54.380669,54.591331,54.591331,121345500),
('2020-05-
27T00:00:00.000',54.723999,55.180668,52.333332,54.681999,54.681999,173242500),
('2020-05-
28T00:00:00.000',54.234001,54.983334,53.445999,53.720669,53.720669,108834000),
('2020-05-
29T00:00:00.000',53.916668,55.666668,53.613998,55.666668,55.666668,176467500),
('2020-06-
01T00:00:00.000',57.200001,59.933334,56.939999,59.873333,59.873333,224092500),
('2020-06-
02T00:00:00.000',59.646667,60.577332,58.066666,58.770668,58.770668,203484000),
('2020-06-
03T00:00:00.000',59.208,59.862667,58.673332,58.863998,58.863998,119242500),
('2020-06-
04T00:00:00.000',59.325333,59.716667,57.229332,57.625332,57.625332,133315500),
('2020-06-
05T00:00:00.000',58.522667,59.101334,57.746666,59.043999,59.043999,117178500),
('2020-06-
08T00:00:00.000',61.266666,63.333332,60.610668,63.327999,63.327999,212620500),
('2020-06-
09T00:00:00.000',62.667332,63.629333,61.595333,62.711334,62.711334,170823000),
('2020-06-10T00:00:00.000',66.125336,68.498665,65.5,68.33667,68.33667,278451000),
('2020-06-
11T00:00:00.000',66.013336,67.930664,64.800003,64.856003,64.856003,238747500),
('2020-06-
12T00:00:00.000',65.333336,65.865334,60.84,62.352001,62.352001,251451000),
('2020-06-
15T00:00:00.000',61.186001,66.589333,60.566666,66.059998,66.059998,235458000),
('2020-06-
16T00:00:00.000',67.456665,67.52533,64.159332,65.475334,65.475334,210766500),
('2020-06-17T00:00:00.000',65.847336,67,65.504669,66.119331,66.119331,148362000),
('2020-06-
18T00:00:00.000',66.866669,67.946671,66.297997,66.930664,66.930664,146278500),
('2020-06-
19T00:00:00.000',67.518669,67.731331,66.089333,66.726669,66.726669,130195500),
('2020-06-
22T00:00:00.000',66.66333,67.258667,66.001335,66.288002,66.288002,95436000),
('2020-06-
23T00:00:00.000',66.592003,67.466667,66.267334,66.785332,66.785332,95479500),
('2020-06-
24T00:00:00.000',66.274002,66.725334,63.542667,64.056664,64.056664,164394000),
('2020-06-
25T00:00:00.000',63.618,65.732002,62.476665,65.732002,65.732002,138817500),
('2020-06-
26T00:00:00.000',66.318665,66.333336,63.658001,63.982666,63.982666,132823500),
('2020-06-
29T00:00:00.000',64.60067,67.333336,63.234669,67.290001,67.290001,135396000),
('2020-06-
30T00:00:00.000',67.099998,72.512665,66.915337,71.987335,71.987335,253777500),
('2020-07-
01T00:00:00.000',72.199997,75.688667,72.033333,74.641998,74.641998,199903500),
('2020-07-
02T00:00:00.000',81.431999,81.866669,79.040001,80.577332,80.577332,258751500),
('2020-07-
06T00:00:00.000',85.112663,91.852669,84.402664,91.438667,91.438667,308548500),
('2020-07-
07T00:00:00.000',93.667336,95.300003,89.113998,92.657333,92.657333,322345500),
('2020-07-
08T00:00:00.000',93.666664,94.484001,87.422668,91.05867,91.05867,244669500),
('2020-07-
09T00:00:00.000',93.132668,93.903999,90.085335,92.952003,92.952003,175764000),
('2020-07-
10T00:00:00.000',93.066666,103.26133,91.734001,102.976669,102.976669,350064000),
('2020-07-
13T00:00:00.000',110.599998,119.666,98.073997,99.804001,99.804001,584781000),
('2020-07-
14T00:00:00.000',103.73333,106,95.400002,101.120003,101.120003,351271500),
('2020-07-
15T00:00:00.000',102.866669,103.333336,97.133331,103.067329,103.067329,245517000),
('2020-07-
16T00:00:00.000',98.477333,102.113998,97.73333,100.042664,100.042664,214512000),
('2020-07-
17T00:00:00.000',100.896667,102.500664,99.333336,100.056,100.056,139950000),
('2020-07-
20T00:00:00.000',101.267334,110,99.199997,109.533333,109.533333,256821000),
('2020-07-
21T00:00:00.000',109.328667,111.666664,103.866669,104.557335,104.557335,241608000),
('2020-07-
22T00:00:00.000',106.599998,108.428001,104.133331,106.155334,106.155334,212416500),
('2020-07-
23T00:00:00.000',111.93,112.599998,98.718002,100.87133,100.87133,364927500),
('2020-07-
24T00:00:00.000',94.400665,97.666664,91.102669,94.466667,94.466667,290949000),
('2020-07-
27T00:00:00.000',95.666664,103.195999,94.199997,102.639999,102.639999,240730500),
('2020-07-
28T00:00:00.000',100.26667,104.313332,98.29467,98.432671,98.432671,237130500),
('2020-07-
29T00:00:00.000',100.066666,102.320663,99.133331,99.940666,99.940666,141403500),
('2020-07-30T00:00:00.000',99.199997,100.882668,98.066666,99.166,99.166,114315000),
('2020-07-31T00:00:00.000',101,101.136665,94.732002,95.384003,95.384003,183123000),
('2020-08-03T00:00:00.000',96.613335,100.653999,96.292,99,99,132139500),
('2020-08-
04T00:00:00.000',99.667336,101.827332,97.466667,99.133331,99.133331,126225000),
('2020-08-
05T00:00:00.000',99.532669,99.989334,97.887337,99.001335,99.001335,74217000),
('2020-08-
06T00:00:00.000',99.388664,101.153999,98.484001,99.305336,99.305336,89884500),
('2020-08-07T00:00:00.000',99.96933,99.98333,94.334,96.847336,96.847336,133446000),
('2020-08-
10T00:00:00.000',96.533333,97.166664,92.389336,94.571335,94.571335,112834500),
('2020-08-11T00:00:00.000',93.066666,94.666664,91,91.625999,91.625999,129387000),
('2020-08-
12T00:00:00.000',98,105.666664,95.666664,103.650665,103.650665,327441000),
('2020-08-
13T00:00:00.000',107.400002,110.078667,104.484001,108.066666,108.066666,306379500),
('2020-08-
14T00:00:00.000',110.999336,111.253334,108.442665,110.047333,110.047333,188664000),
('2020-08-
17T00:00:00.000',111.800003,123.057335,111.522003,122.375999,122.375999,303634500),
('2020-08-
18T00:00:00.000',126.599335,128.259995,123.007332,125.806,125.806,247117500),
('2020-08-
19T00:00:00.000',124.333336,127.400002,122.74733,125.235336,125.235336,183079500),
('2020-08-
20T00:00:00.000',124.045334,134.799332,123.804001,133.455338,133.455338,309177000),
('2020-08-
21T00:00:00.000',136.317337,139.699326,135.003326,136.665329,136.665329,322344000),
('2020-08-
24T00:00:00.000',141.751999,141.933334,128.501328,134.279999,134.279999,300954000),
('2020-08-
25T00:00:00.000',131.659332,135.196671,131.199997,134.889328,134.889328,159883500),
('2020-08-
26T00:00:00.000',137.333328,144.399994,136.908661,143.544662,143.544662,213591000),
('2020-08-
27T00:00:00.000',145.363998,153.039993,142.833328,149.25,149.25,355395000),
('2020-08-
28T00:00:00.000',153.007996,154.565994,145.768005,147.559998,147.559998,301218000),
('2020-08-
31T00:00:00.000',148.203339,166.713333,146.703339,166.106674,166.106674,355123200),
('2020-09-
01T00:00:00.000',167.380005,167.496674,156.83667,158.350006,158.350006,269523300),
('2020-09-
02T00:00:00.000',159.66333,159.679993,135.039993,149.123337,149.123337,288528300),
('2020-09-
03T00:00:00.000',135.743332,143.933334,134,135.666672,135.666672,262788300),
('2020-09-
04T00:00:00.000',134.270004,142.666672,124.006668,139.440002,139.440002,330965700),
('2020-09-
08T00:00:00.000',118.666664,122.91333,109.959999,110.07,110.07,346397100),
('2020-09-09T00:00:00.000',118.866669,123,113.83667,122.09333,122.09333,238397400),
('2020-09-
10T00:00:00.000',128.736664,132.996674,120.186668,123.779999,123.779999,254791800),
('2020-09-
11T00:00:00.000',127.313332,127.5,120.166664,124.239998,124.239998,182152500),
('2020-09-
14T00:00:00.000',126.98333,140,124.433334,139.873337,139.873337,249061800),
('2020-09-
15T00:00:00.000',145.520004,153.979996,143.566666,149.919998,149.919998,291894600),
('2020-09-
16T00:00:00.000',146.623337,152.596664,145.103333,147.253326,147.253326,216837900),
('2020-09-
17T00:00:00.000',138.53334,145.929993,136,141.143326,141.143326,230337600),
('2020-09-
18T00:00:00.000',149.313339,150.333328,142.933334,147.383331,147.383331,259220400),
('2020-09-
21T00:00:00.000',151.043335,151.893326,135.690002,149.796661,149.796661,328430400),
('2020-09-
22T00:00:00.000',143.199997,145.919998,139.199997,141.410004,141.410004,238742400),
('2020-09-
23T00:00:00.000',135.053329,137.383331,125.293335,126.786667,126.786667,285222600),
('2020-09-
24T00:00:00.000',121.26667,133.166672,117.099998,129.263336,129.263336,289683300),
('2020-09-
25T00:00:00.000',131.156662,136.243332,130.433334,135.779999,135.779999,201625500),
('2020-09-
28T00:00:00.000',141.539993,142.693329,138.516663,140.399994,140.399994,149158800),
('2020-09-
29T00:00:00.000',138.666672,142.833328,137.199997,139.690002,139.690002,150657900),
('2020-09-
30T00:00:00.000',140.440002,144.643326,140.156662,143.003326,143.003326,144436800),
('2020-10-
01T00:00:00.000',146.919998,149.626663,144.806671,149.386673,149.386673,152224500),
('2020-10-
02T00:00:00.000',140.463333,146.376663,138.333328,138.363327,138.363327,214290000),
('2020-10-
05T00:00:00.000',141.116669,144.546661,139.776672,141.893326,141.893326,134168400),
('2020-10-
06T00:00:00.000',141.263336,142.926666,135.350006,137.993332,137.993332,147438900),
('2020-10-
07T00:00:00.000',139.956665,143.300003,137.949997,141.766663,141.766663,129383100),
('2020-10-
08T00:00:00.000',146.146667,146.333328,141.766663,141.973328,141.973328,121263300),
('2020-10-
09T00:00:00.000',143.376663,144.863327,142.153336,144.666672,144.666672,86777100),
('2020-10-
12T00:00:00.000',147.333328,149.580002,146.193329,147.433334,147.433334,116373300),
('2020-10-
13T00:00:00.000',147.78334,149.630005,145.53334,148.883331,148.883331,103391100),
('2020-10-
14T00:00:00.000',149.926666,155.300003,149.116669,153.766663,153.766663,143639100),
('2020-10-
15T00:00:00.000',150.103333,152.190002,147.5,149.626663,149.626663,107017200),
('2020-10-
16T00:00:00.000',151.479996,151.983337,146.28334,146.556671,146.556671,98327700),
('2020-10-
19T00:00:00.000',148.746674,149,142.956665,143.610001,143.610001,108863400),
('2020-10-
20T00:00:00.000',143.916672,143.916672,139.683334,140.646667,140.646667,94968900),
('2020-10-
21T00:00:00.000',140.899994,144.316666,140.416672,140.880005,140.880005,97111500),
('2020-10-
22T00:00:00.000',147.306671,148.410004,141.503326,141.929993,141.929993,119979600),
('2020-10-
23T00:00:00.000',140.613327,140.963333,135.793335,140.210007,140.210007,101151000),
('2020-10-
26T00:00:00.000',137.210007,141.919998,136.666672,140.093338,140.093338,84717600),
('2020-10-
27T00:00:00.000',141.253326,143.5,140.03334,141.559998,141.559998,68059500),
('2020-10-
28T00:00:00.000',138.82666,139.53334,135.333328,135.339996,135.339996,76354200),
('2020-10-
29T00:00:00.000',136.653336,139.353333,135.486664,136.943329,136.943329,67965900),
('2020-10-
30T00:00:00.000',135.633331,135.863327,126.370003,129.346664,129.346664,127533900),
('2020-11-
02T00:00:00.000',131.333328,135.660004,130.766663,133.503326,133.503326,87063300),
('2020-11-
03T00:00:00.000',136.57666,142.589996,135.563339,141.300003,141.300003,103055100),
('2020-11-
04T00:00:00.000',143.539993,145.133331,139.03334,140.32666,140.32666,96429300),
('2020-11-
05T00:00:00.000',142.766663,146.666672,141.333328,146.029999,146.029999,85243500),
('2020-11-
06T00:00:00.000',145.366669,145.523331,141.426666,143.316666,143.316666,65118000),
('2020-11-
09T00:00:00.000',146.5,150.833328,140.333328,140.419998,140.419998,104499000),
('2020-11-
10T00:00:00.000',140.029999,140.029999,132.009995,136.786667,136.786667,90852600),
('2020-11-
11T00:00:00.000',138.816666,139.566666,136.860001,139.043335,139.043335,52073100),
('2020-11-
12T00:00:00.000',138.350006,141,136.506668,137.253326,137.253326,59565300),
('2020-11-
13T00:00:00.000',136.949997,137.509995,133.886673,136.166672,136.166672,59313300),
('2020-11-
16T00:00:00.000',136.309998,137.483337,134.696671,136.029999,136.029999,80515800),
('2020-11-
17T00:00:00.000',153.389999,154,144.33667,147.203339,147.203339,183564900),
('2020-11-
18T00:00:00.000',149.449997,165.333328,147.833328,162.213333,162.213333,234132000),
('2020-11-
19T00:00:00.000',164,169.536667,162.523331,166.42334,166.42334,187425900),
('2020-11-
20T00:00:00.000',165.996674,167.5,163.020004,163.203339,163.203339,98735700),
('2020-11-
23T00:00:00.000',167.833328,175.333328,167.263336,173.949997,173.949997,150780900),
('2020-11-
24T00:00:00.000',180.133331,186.66333,175.399994,185.126663,185.126663,160945500),
('2020-11-
25T00:00:00.000',183.353333,191.333328,181.789993,191.333328,191.333328,146790600),
('2020-11-
27T00:00:00.000',193.720001,199.593338,192.816666,195.253326,195.253326,112683300),
('2020-11-
30T00:00:00.000',200.736664,202.600006,184.83667,189.199997,189.199997,189009300),
('2020-12-
01T00:00:00.000',199.196671,199.28334,190.683334,194.919998,194.919998,120310500),
('2020-12-
02T00:00:00.000',185.479996,190.513336,180.403336,189.606674,189.606674,143327100),
('2020-12-
03T00:00:00.000',196.67334,199.656662,194.143326,197.793335,197.793335,127656000),
('2020-12-
04T00:00:00.000',197.003326,199.679993,195.166672,199.679993,199.679993,88203900),
('2020-12-
07T00:00:00.000',201.639999,216.263336,201.016663,213.919998,213.919998,168929100),
('2020-12-
08T00:00:00.000',208.503326,217.093338,206.166672,216.626663,216.626663,192795000),
('2020-12-
09T00:00:00.000',217.896667,218.106674,196,201.493332,201.493332,213873600),
('2020-12-
10T00:00:00.000',191.456665,209.25,188.779999,209.023331,209.023331,201249600),
('2020-12-
11T00:00:00.000',205.003326,208,198.933334,203.330002,203.330002,139425000),
('2020-12-
14T00:00:00.000',206.333328,214.25,203.399994,213.276672,213.276672,156121800),
('2020-12-
15T00:00:00.000',214.426666,215.633331,207.933334,211.083328,211.083328,135214500),
('2020-12-
16T00:00:00.000',209.410004,210.833328,201.666672,207.589996,207.589996,126287400),
('2020-12-
17T00:00:00.000',209.396667,219.606674,206.5,218.633331,218.633331,168810300),
('2020-12-
18T00:00:00.000',222.96666,231.666672,209.513336,231.666672,231.666672,666378600),
('2020-12-
21T00:00:00.000',222.080002,222.833328,215.356674,216.619995,216.619995,174135900),
('2020-12-
22T00:00:00.000',216,216.626663,204.743332,213.446671,213.446671,155148000),
('2020-12-
23T00:00:00.000',210.733337,217.166672,207.523331,215.32666,215.32666,99519000),
('2020-12-
24T00:00:00.000',214.330002,222.029999,213.666672,220.589996,220.589996,68596800),
('2020-12-
28T00:00:00.000',224.83667,227.133331,220.266663,221.229996,221.229996,96835800),
('2020-12-
29T00:00:00.000',220.333328,223.300003,218.333328,221.996674,221.996674,68732400),
('2020-12-
30T00:00:00.000',224,232.199997,222.786667,231.593338,231.593338,128538000),
('2020-12-
31T00:00:00.000',233.330002,239.573334,230.373337,235.223328,235.223328,148949700),
('2021-01-
04T00:00:00.000',239.820007,248.16333,239.063339,243.256668,243.256668,145914600),
('2021-01-
05T00:00:00.000',241.220001,246.946671,239.733337,245.036667,245.036667,96735600),
('2021-01-
06T00:00:00.000',252.830002,258,249.699997,251.993332,251.993332,134100000),
('2021-01-
07T00:00:00.000',259.209991,272.329987,258.399994,272.013336,272.013336,154496700),
('2021-01-
08T00:00:00.000',285.333344,294.829987,279.463318,293.339996,293.339996,225166500),
('2021-01-
11T00:00:00.000',283.133331,284.809998,267.873322,270.396667,270.396667,177904800),
('2021-01-
12T00:00:00.000',277,289.333344,275.779999,283.146667,283.146667,138812100),
('2021-01-
13T00:00:00.000',284.253326,286.823334,277.333344,284.803345,284.803345,99937500),
('2021-01-
14T00:00:00.000',281.130005,287.666656,279.583344,281.666656,281.666656,93798900),
('2021-01-
15T00:00:00.000',284,286.633331,273.033325,275.386658,275.386658,116332800),
('2021-01-
19T00:00:00.000',279.266663,283.333344,277.666656,281.516663,281.516663,76101000),
('2021-01-
20T00:00:00.000',286.246674,286.5,279.093323,283.483337,283.483337,76997700),
('2021-01-21T00:00:00.000',285,285.23999,280.473328,281.66333,281.66333,61563300),
('2021-01-
22T00:00:00.000',278.103333,282.666656,276.206665,282.213318,282.213318,60199500),
('2021-01-
25T00:00:00.000',285,300.133331,279.606659,293.600006,293.600006,123520200),
('2021-01-
26T00:00:00.000',297.126678,298.633331,290.533325,294.363342,294.363342,69394800),
('2021-01-
27T00:00:00.000',290.116669,297.166656,286.220001,288.053345,288.053345,82002000),
('2021-01-
28T00:00:00.000',273.333344,282.666656,267,278.476654,278.476654,79134000),
('2021-01-
29T00:00:00.000',276.666656,280.803345,260.033325,264.51001,264.51001,104972400),
('2021-02-
01T00:00:00.000',271.429993,280.666656,265.186676,279.936676,279.936676,76174200),
('2021-02-
02T00:00:00.000',281.559998,293.5,280.733337,290.929993,290.929993,73038600),
('2021-02-
03T00:00:00.000',292.339996,292.693329,284.353333,284.896667,284.896667,55030500),
('2021-02-04T00:00:00.000',285,285.5,277.806671,283.329987,283.329987,47438100),
('2021-02-
05T00:00:00.000',281.666656,288.256653,279.656677,284.07666,284.07666,55699800),
('2021-02-
08T00:00:00.000',289.890015,292.589996,284.916656,287.806671,287.806671,60485100),
('2021-02-
09T00:00:00.000',285.040009,286.600006,280.583344,283.15332,283.15332,45473100),
('2021-02-
10T00:00:00.000',281.213318,281.606659,266.67334,268.273346,268.273346,108648300),
('2021-02-
11T00:00:00.000',270.813324,276.626678,267.243347,270.553345,270.553345,64868400),
('2021-02-
12T00:00:00.000',267.08667,272.443329,261.776672,272.040009,272.040009,71304900),
('2021-02-
16T00:00:00.000',272.666656,273.666656,264.146667,265.406677,265.406677,59406900),
('2021-02-
17T00:00:00.000',259.696655,266.613342,254.003326,266.049988,266.049988,77989500),
('2021-02-
18T00:00:00.000',260.299988,264.896667,258.756653,262.459991,262.459991,53871300),
('2021-02-
19T00:00:00.000',265,265.59668,259.123322,260.433319,260.433319,56874900),
('2021-02-
22T00:00:00.000',254.213333,256.166656,236.733337,238.166672,238.166672,111809100),
('2021-02-
23T00:00:00.000',220.710007,237.869995,206.333328,232.946671,232.946671,199820700),
('2021-02-
24T00:00:00.000',237.28334,248.333328,231.389999,247.339996,247.339996,110301000),
('2021-02-
25T00:00:00.000',242.050003,245.736664,223.526672,227.406662,227.406662,117071700),
('2021-02-
26T00:00:00.000',233.333328,235.566666,219.83667,225.166672,225.166672,123267600),
('2021-03-
01T00:00:00.000',230.036667,239.666672,228.350006,239.476669,239.476669,81408600),
('2021-03-
02T00:00:00.000',239.426666,240.369995,228.333328,228.813339,228.813339,71196600),
('2021-03-
03T00:00:00.000',229.330002,233.566666,217.236664,217.733337,217.733337,90624000),
('2021-03-
04T00:00:00.000',218.600006,222.816666,200,207.146667,207.146667,197758500),
('2021-03-
05T00:00:00.000',208.686661,209.279999,179.830002,199.316666,199.316666,268189500),
('2021-03-
08T00:00:00.000',200.183334,206.710007,186.263336,187.666672,187.666672,155361000),
('2021-03-
09T00:00:00.000',202.726669,226.029999,198.403336,224.526672,224.526672,202569900),
('2021-03-
10T00:00:00.000',233.433334,239.28334,218.353333,222.686661,222.686661,181817100),
('2021-03-
11T00:00:00.000',233.133331,234.166672,225.726669,233.199997,233.199997,108761700),
('2021-03-
12T00:00:00.000',223.333328,231.626663,222.046661,231.243332,231.243332,100751400),
('2021-03-
15T00:00:00.000',231.363327,237.726669,228.013336,235.979996,235.979996,88006800),
('2021-03-
16T00:00:00.000',234.449997,235.973328,223.666672,225.626663,225.626663,96587100),
('2021-03-
17T00:00:00.000',218.956665,234.57666,217.003326,233.936661,233.936661,121117500),
('2021-03-
18T00:00:00.000',228.096664,229.743332,217.333328,217.720001,217.720001,99674400),
('2021-03-
19T00:00:00.000',215.53334,219.07666,208.206665,218.289993,218.289993,128682000),
('2021-03-
22T00:00:00.000',228.196671,233.206665,222.916672,223.333328,223.333328,118536600),
('2021-03-
23T00:00:00.000',225.256668,225.933334,219.169998,220.720001,220.720001,91475700),
('2021-03-
24T00:00:00.000',222.636673,222.67334,210.036667,210.089996,210.089996,101385600),
('2021-03-
25T00:00:00.000',204.333328,215.166672,203.166672,213.463333,213.463333,117674700),
('2021-03-
26T00:00:00.000',213.956665,214.606674,199.963333,206.236664,206.236664,101558400),
('2021-03-
29T00:00:00.000',205.213333,205.493332,198.67334,203.763336,203.763336,85911000),
('2021-03-
30T00:00:00.000',200.583328,212.553329,197.003326,211.873337,211.873337,118297200),
('2021-03-
31T00:00:00.000',215.539993,224,213.703339,222.643326,222.643326,100011900),
('2021-04-
01T00:00:00.000',229.456665,230.806671,219.806671,220.583328,220.583328,105895200),
('2021-04-
05T00:00:00.000',235.903336,236.053329,228.233337,230.350006,230.350006,125528400),
('2021-04-
06T00:00:00.000',230.100006,232.183334,227.123337,230.539993,230.539993,84815400),
('2021-04-
07T00:00:00.000',229,230.460007,222.613327,223.656662,223.656662,78928200),
('2021-04-
08T00:00:00.000',225.793335,229.850006,223.883331,227.933334,227.933334,71772900),
('2021-04-
09T00:00:00.000',225.92334,226.990005,223.143326,225.67334,225.67334,64311300),
('2021-04-
12T00:00:00.000',228.566666,234.933334,227.363327,233.993332,233.993332,87407100),
('2021-04-
13T00:00:00.000',237.566666,254.333328,236.886673,254.106674,254.106674,133958400),
('2021-04-
14T00:00:00.000',256.899994,260.263336,242.676666,244.07666,244.07666,147052200),
('2021-04-
15T00:00:00.000',247.699997,247.896667,240.436661,246.28334,246.28334,83546700),
('2021-04-
16T00:00:00.000',242.883331,249.803329,241.53334,246.593338,246.593338,83938500),
('2021-04-
19T00:00:00.000',239.866669,241.800003,230.600006,238.210007,238.210007,119058600),
('2021-04-
20T00:00:00.000',239.139999,245.75,236.896667,239.66333,239.66333,106827000),
('2021-04-
21T00:00:00.000',234.92334,248.279999,232.666672,248.039993,248.039993,93646500),
('2021-04-
22T00:00:00.000',247.166672,251.256668,239.346664,239.896667,239.896667,106770900),
('2021-04-
23T00:00:00.000',239.933334,245.786667,238.486664,243.133331,243.133331,85110000),
('2021-04-
26T00:00:00.000',247,249.766663,244.203339,246.066666,246.066666,93115500),
('2021-04-
27T00:00:00.000',239.320007,241.333328,234.449997,234.91333,234.91333,88311000),
('2021-04-
28T00:00:00.000',232.136673,236.166672,231.199997,231.46666,231.46666,66813000),
('2021-04-
29T00:00:00.000',233.169998,234.083328,222.833328,225.666672,225.666672,86536200),
('2021-04-
30T00:00:00.000',222.529999,238.490005,222.046661,236.479996,236.479996,122276100),
('2021-05-
03T00:00:00.000',234.600006,235.333328,226.833328,228.300003,228.300003,81129300),
('2021-05-
04T00:00:00.000',226.313339,227.816666,219.233337,224.53334,224.53334,89217900),
('2021-05-
05T00:00:00.000',227.020004,228.433334,222.446671,223.646667,223.646667,65705700),
('2021-05-
06T00:00:00.000',226.919998,227.006668,216.666672,221.179993,221.179993,83353800),
('2021-05-
07T00:00:00.000',221.933334,230,220.073334,224.123337,224.123337,70407600),
('2021-05-
10T00:00:00.000',221.633331,221.683334,209.203339,209.679993,209.679993,94177200),
('2021-05-
11T00:00:00.000',199.746674,209.03334,198.53334,205.733337,205.733337,139511700),
('2021-05-
12T00:00:00.000',200.830002,206.803329,195.589996,196.630005,196.630005,101470800),
('2021-05-
13T00:00:00.000',200.513336,202.153336,186.550003,190.563339,190.563339,132554700),
('2021-05-
14T00:00:00.000',194.470001,197.623337,190.153336,196.580002,196.580002,100112700),
('2021-05-
17T00:00:00.000',191.850006,196.57666,187.066666,192.276672,192.276672,97171200),
('2021-05-
18T00:00:00.000',189.333328,198.75,187.793335,192.623337,192.623337,110491800),
('2021-05-
19T00:00:00.000',184.183334,188.736664,182.32666,187.820007,187.820007,118735200),
('2021-05-
20T00:00:00.000',191.666672,196.28334,190.356674,195.593338,195.593338,92463300),
('2021-05-
21T00:00:00.000',198.703339,198.893326,193.333328,193.626663,193.626663,78091800),
('2021-05-
24T00:00:00.000',193.866669,204.82666,191.21666,202.146667,202.146667,103674300),
('2021-05-
25T00:00:00.000',202.436661,204.66333,198.570007,201.563339,201.563339,84017700),
('2021-05-
26T00:00:00.000',202.520004,208.723328,200.5,206.376663,206.376663,85917900),
('2021-05-
27T00:00:00.000',206.746674,210.376663,205.403336,210.28334,210.28334,79111800),
('2021-05-
28T00:00:00.000',209.5,211.863327,207.460007,208.406662,208.406662,68211000),
('2021-06-
01T00:00:00.000',209.266663,211.266663,206.850006,207.96666,207.96666,54254700),
('2021-06-
02T00:00:00.000',206.710007,207.786667,199.713333,201.706665,201.706665,69908400),
('2021-06-
03T00:00:00.000',200.600006,201.516663,190.406662,190.946671,190.946671,90335700),
('2021-06-
04T00:00:00.000',193.236664,200.203339,192.399994,199.683334,199.683334,72110700),
('2021-06-
07T00:00:00.000',197.276672,203.333328,194.293335,201.710007,201.710007,67631100),
('2021-06-
08T00:00:00.000',207.669998,207.696671,198.5,201.196671,201.196671,78160200),
('2021-06-
09T00:00:00.000',200.723328,203.929993,199.210007,199.593338,199.593338,49753800),
('2021-06-
10T00:00:00.000',201.293335,205.529999,200.166672,203.373337,203.373337,71758800),
('2021-06-
11T00:00:00.000',203.410004,204.186661,200.506668,203.296661,203.296661,48615900),
('2021-06-
14T00:00:00.000',204.07666,208.496674,203.059998,205.896667,205.896667,61272000),
('2021-06-
15T00:00:00.000',205.563339,205.596664,199.410004,199.786667,199.786667,53292300),
('2021-06-
16T00:00:00.000',199.179993,202.833328,197.833328,201.623337,201.623337,66432300),
('2021-06-
17T00:00:00.000',200.630005,207.156662,200.446671,205.53334,205.53334,68104200),
('2021-06-
18T00:00:00.000',204.456665,209.449997,203.933334,207.770004,207.770004,73682700),
('2021-06-
21T00:00:00.000',208.160004,210.463333,202.960007,206.943329,206.943329,74438100),
('2021-06-
22T00:00:00.000',206.083328,209.523331,205.166672,207.903336,207.903336,57476700),
('2021-06-
23T00:00:00.000',210.666672,219.066666,210.013336,218.856674,218.856674,93297600),
('2021-06-
24T00:00:00.000',224.996674,232.539993,222.536667,226.606674,226.606674,137947200),
('2021-06-
25T00:00:00.000',229.860001,231.270004,222.899994,223.956665,223.956665,97490100),
('2021-06-
28T00:00:00.000',223.880005,231.566666,223.440002,229.573334,229.573334,64884600),
('2021-06-
29T00:00:00.000',228.21666,229.169998,225.296661,226.919998,226.919998,52143900),
('2021-06-
30T00:00:00.000',226.589996,230.936661,226.046661,226.566666,226.566666,56774700),
('2021-07-
01T00:00:00.000',227.973328,229.330002,224.266663,225.973328,225.973328,55903500),
('2021-07-
02T00:00:00.000',226.32666,233.333328,224.419998,226.300003,226.300003,81163500),
('2021-07-
06T00:00:00.000',227.236664,228,217.133331,219.860001,219.860001,69853500),
('2021-07-
07T00:00:00.000',221.42334,221.899994,212.773331,214.883331,214.883331,56376000),
('2021-07-
08T00:00:00.000',209.456665,218.143326,206.820007,217.603333,217.603333,68319900),
('2021-07-
09T00:00:00.000',217.726669,219.636673,214.896667,218.983337,218.983337,54421500),
('2021-07-
12T00:00:00.000',220.733337,229.080002,220.720001,228.566666,228.566666,77781000),
('2021-07-
13T00:00:00.000',228.773331,231.093338,222.100006,222.846664,222.846664,62898300),
('2021-07-
14T00:00:00.000',223.583328,226.203339,217.613327,217.793335,217.793335,64923600),
('2021-07-
15T00:00:00.000',219.463333,222.046661,212.626663,216.866669,216.866669,60628800),
('2021-07-
16T00:00:00.000',218.226669,218.899994,214.066666,214.740005,214.740005,49113000),
('2021-07-
19T00:00:00.000',209.963333,215.733337,207.096664,215.406662,215.406662,63891300),
('2021-07-
20T00:00:00.000',217.330002,220.796661,213.5,220.166672,220.166672,46461300),
('2021-07-
21T00:00:00.000',219.869995,221.619995,216.763336,218.429993,218.429993,41859900),
('2021-07-
22T00:00:00.000',218.813339,220.723328,214.866669,216.419998,216.419998,45317100),
('2021-07-
23T00:00:00.000',215.453339,216.266663,212.433334,214.460007,214.460007,43814700),
('2021-07-
26T00:00:00.000',216.990005,222.733337,215.703339,219.206665,219.206665,76009800),
('2021-07-
27T00:00:00.000',221.133331,222.166672,209.080002,214.926666,214.926666,98439900),
('2021-07-
28T00:00:00.000',215.666672,218.323334,213.133331,215.660004,215.660004,48019800),
('2021-07-
29T00:00:00.000',216.596664,227.896667,216.266663,225.78334,225.78334,91183800),
('2021-07-
30T00:00:00.000',223.919998,232.509995,223,229.066666,229.066666,88969200),
('2021-08-
02T00:00:00.000',233.333328,242.313339,232.800003,236.556671,236.556671,100847400),
('2021-08-
03T00:00:00.000',239.666672,240.883331,233.669998,236.580002,236.580002,64860900),
('2021-08-
04T00:00:00.000',237,241.633331,236.309998,236.973328,236.973328,51007800),
('2021-08-
05T00:00:00.000',238.666672,240.316666,237.136673,238.210007,238.210007,38758800),
('2021-08-
06T00:00:00.000',237.300003,238.776672,232.543335,233.03334,233.03334,46869000),
('2021-08-
09T00:00:00.000',236.723328,239.676666,235.043335,237.919998,237.919998,44145900),
('2021-08-
10T00:00:00.000',237.996674,238.863327,233.960007,236.66333,236.66333,40296900),
('2021-08-
11T00:00:00.000',237.570007,238.393326,234.736664,235.940002,235.940002,29401800),
('2021-08-
12T00:00:00.000',235.446671,240.933334,233.133331,240.75,240.75,52377300),
('2021-08-
13T00:00:00.000',241.236664,243.300003,238.113327,239.056671,239.056671,50194500),
('2021-08-
16T00:00:00.000',235.023331,236.5,225.46666,228.723328,228.723328,68032200),
('2021-08-
17T00:00:00.000',224.220001,224.860001,216.279999,221.903336,221.903336,71163900),
('2021-08-
18T00:00:00.000',223.25,231.92334,223.116669,229.66333,229.66333,61048200),
('2021-08-
19T00:00:00.000',226.070007,228.850006,222.529999,224.490005,224.490005,42940500),
('2021-08-
20T00:00:00.000',227.616669,230.710007,224.566666,226.753326,226.753326,44525700),
('2021-08-
23T00:00:00.000',228.479996,237.376663,226.916672,235.433334,235.433334,60794700),
('2021-08-
24T00:00:00.000',236.893326,238.406662,234.213333,236.16333,236.16333,39249300),
('2021-08-
25T00:00:00.000',235.676666,238.990005,234.666672,237.066666,237.066666,37936800),
('2021-08-
26T00:00:00.000',236.103333,238.46666,232.539993,233.720001,233.720001,39642900),
('2021-08-
27T00:00:00.000',235,238.333328,234.03334,237.306671,237.306671,41501400),
('2021-08-
30T00:00:00.000',238.240005,243.666672,237.57666,243.636673,243.636673,55812600),
('2021-08-
31T00:00:00.000',244.333328,246.796661,242.146667,245.240005,245.240005,62566200),
('2021-09-
01T00:00:00.000',244.693329,247.330002,243.756668,244.696671,244.696671,39612900),
('2021-09-
02T00:00:00.000',244.833328,246.990005,243.513336,244.130005,244.130005,38331900),
('2021-09-
03T00:00:00.000',244.083328,244.666672,241.399994,244.523331,244.523331,45738300),
('2021-09-
07T00:00:00.000',246.666672,253.399994,246.419998,250.973328,250.973328,60119400),
('2021-09-
08T00:00:00.000',253.860001,254.816666,246.92334,251.289993,251.289993,56379000),
('2021-09-
09T00:00:00.000',251.136673,254.03334,250.543335,251.619995,251.619995,42233100),
('2021-09-
10T00:00:00.000',253.199997,254.203339,244.839996,245.42334,245.42334,45552600),
('2021-09-
13T00:00:00.000',246.736664,248.259995,236.28334,247.666672,247.666672,68857500),
('2021-09-
14T00:00:00.000',247.523331,251.490005,245.46666,248.16333,248.16333,55574700),
('2021-09-
15T00:00:00.000',248.333328,252.286667,246.119995,251.943329,251.943329,46073100),
('2021-09-
16T00:00:00.000',250.943329,252.970001,249.203339,252.330002,252.330002,41770200),
('2021-09-17T00:00:00.000',252.383331,253.679993,250,253.16333,253.16333,84612600),
('2021-09-
20T00:00:00.000',244.853333,247.333328,239.539993,243.389999,243.389999,74273100),
('2021-09-
21T00:00:00.000',244.929993,248.246674,243.479996,246.460007,246.460007,48992100),
('2021-09-
22T00:00:00.000',247.843338,251.223328,246.373337,250.646667,250.646667,45378900),
('2021-09-
23T00:00:00.000',251.666672,252.733337,249.306671,251.213333,251.213333,35842500),
('2021-09-
24T00:00:00.000',248.630005,258.266663,248.186661,258.130005,258.130005,64119000),
('2021-09-
27T00:00:00.000',257.706665,266.333344,256.436676,263.786682,263.786682,84212100),
('2021-09-
28T00:00:00.000',262.399994,265.213318,255.393326,259.186676,259.186676,76144200),
('2021-09-
29T00:00:00.000',259.933319,264.5,256.893341,260.436676,260.436676,62828700),
('2021-09-
30T00:00:00.000',260.333344,263.043335,258.333344,258.493347,258.493347,53868000),
('2021-10-
01T00:00:00.000',259.466675,260.26001,254.529999,258.406677,258.406677,51094200),
('2021-10-
04T00:00:00.000',265.5,268.98999,258.706665,260.51001,260.51001,91449900),
('2021-10-
05T00:00:00.000',261.600006,265.769989,258.066681,260.196655,260.196655,55297800),
('2021-10-
06T00:00:00.000',258.733337,262.220001,257.73999,260.916656,260.916656,43898400),
('2021-10-
07T00:00:00.000',261.820007,268.333344,261.126678,264.536682,264.536682,57587400),
('2021-10-
08T00:00:00.000',265.40332,265.459991,260.303345,261.829987,261.829987,50215800),
('2021-10-
11T00:00:00.000',262.549988,267.079987,261.833344,263.980011,263.980011,42600900),
('2021-10-
12T00:00:00.000',266.976654,270.773346,265.523346,268.573334,268.573334,66060000),
('2021-10-
13T00:00:00.000',270.156677,271.803345,268.593323,270.359985,270.359985,42360300),
('2021-10-
14T00:00:00.000',271.829987,273.416656,271.116669,272.773346,272.773346,36741600),
('2021-10-
15T00:00:00.000',274.579987,281.070007,274.116669,281.01001,281.01001,56773800),
('2021-10-
18T00:00:00.000',283.929993,291.753326,283.823334,290.036682,290.036682,72621600),
('2021-10-
19T00:00:00.000',292.51001,292.649994,287.503326,288.089996,288.089996,52143300),
('2021-10-
20T00:00:00.000',288.450012,289.829987,285.793335,288.600006,288.600006,42096300),
('2021-10-21T00:00:00.000',285.333344,300,285.166656,298,298,94444500),
('2021-10-
22T00:00:00.000',298.5,303.333344,296.986664,303.226654,303.226654,68642400),
('2021-10-
25T00:00:00.000',316.843323,348.339996,314.733337,341.619995,341.619995,188556300),
('2021-10-
26T00:00:00.000',341.563324,364.980011,333.813324,339.476654,339.476654,187245000),
('2021-10-
27T00:00:00.000',346.553345,356.959991,343.593323,345.953339,345.953339,115579500),
('2021-10-
28T00:00:00.000',356.103333,360.333344,351.399994,359.013336,359.013336,81639600),
('2021-10-
29T00:00:00.000',360.619995,371.736664,357.736664,371.333344,371.333344,89755200),
('2021-11-
01T00:00:00.000',381.666656,403.25,372.886658,402.863342,402.863342,168146100),
('2021-11-
02T00:00:00.000',386.453339,402.863342,382,390.666656,390.666656,128213400),
('2021-11-
03T00:00:00.000',392.443329,405.130005,384.206665,404.619995,404.619995,103885500),
('2021-11-
04T00:00:00.000',411.470001,414.496674,405.666656,409.970001,409.970001,76192200),
('2021-11-
05T00:00:00.000',409.333344,413.290009,402.666656,407.363342,407.363342,64886400),
('2021-11-
08T00:00:00.000',383.263336,399,377.666656,387.646667,387.646667,100337100),
('2021-11-
09T00:00:00.000',391.200012,391.5,337.17334,341.166656,341.166656,177317400),
('2021-11-
10T00:00:00.000',336.803345,359.366669,329.103333,355.983337,355.983337,128408100),
('2021-11-
11T00:00:00.000',367.589996,368.323334,351.559998,354.503326,354.503326,67189800),
('2021-11-
12T00:00:00.000',349.166656,351.5,339.733337,344.473328,344.473328,76719300),
('2021-11-
15T00:00:00.000',339.209991,343.993347,326.200012,337.796661,337.796661,104326800),
('2021-11-
16T00:00:00.000',334.436676,352.399994,334.059998,351.57666,351.57666,79627200),
('2021-11-
17T00:00:00.000',354.503326,373.213318,351.833344,363.003326,363.003326,94336200),
('2021-11-
18T00:00:00.000',368.850006,370.666656,358.339996,365.459991,365.459991,62696700),
('2021-11-
19T00:00:00.000',366.290009,379.573334,364.233337,379.019989,379.019989,64926900),
('2021-11-
22T00:00:00.000',387.443329,400.649994,377.476654,385.623322,385.623322,99217500),
('2021-11-
23T00:00:00.000',389.170013,393.5,354.233337,369.676666,369.676666,108515100),
('2021-11-24T00:00:00.000',360.130005,377.589996,354,372,372,67680600),
('2021-11-
26T00:00:00.000',366.48999,369.593323,360.333344,360.640015,360.640015,35042700),
('2021-11-
29T00:00:00.000',366.996674,380.890015,366.730011,378.996674,378.996674,58393500),
('2021-11-
30T00:00:00.000',381.456665,389.333344,372.666656,381.58667,381.58667,81276000),
('2021-12-01T00:00:00.000',386.899994,390.946655,363.58667,365,365,68450400),
('2021-12-
02T00:00:00.000',366.353333,371,352.216675,361.533325,361.533325,73114800),
('2021-12-
03T00:00:00.000',361.59668,363.526672,333.40332,338.323334,338.323334,92322000),
('2021-12-
06T00:00:00.000',333.83667,340.546661,316.833344,336.33667,336.33667,81663000),
('2021-12-
07T00:00:00.000',348.066681,352.556671,342.269989,350.583344,350.583344,56084700),
('2021-12-
08T00:00:00.000',350.90332,357.459991,344.333344,356.320007,356.320007,41906400),
('2021-12-
09T00:00:00.000',353.546661,354.16333,334.119995,334.600006,334.600006,59438400),
('2021-12-
10T00:00:00.000',336.25,340.32666,327.51001,339.01001,339.01001,59664300),
('2021-12-
13T00:00:00.000',333.696655,335,317.140015,322.136658,322.136658,78595500),
('2021-12-14T00:00:00.000',315,322.136658,310,319.503326,319.503326,70806300),
('2021-12-
15T00:00:00.000',317.736664,326.25,309.416656,325.329987,325.329987,75169200),
('2021-12-
16T00:00:00.000',331.5,331.660004,307.283325,308.973328,308.973328,82771500),
('2021-12-
17T00:00:00.000',304.92334,320.220001,303.013336,310.856659,310.856659,100437300),
('2021-12-
20T00:00:00.000',303.566681,307.230011,297.796661,299.980011,299.980011,56480100),
('2021-12-
21T00:00:00.000',305.623322,313.166656,295.373322,312.843323,312.843323,71517900),
('2021-12-
22T00:00:00.000',321.886658,338.553345,319.016663,336.290009,336.290009,93634200),
('2021-12-
23T00:00:00.000',335.600006,357.660004,332.519989,355.666656,355.666656,92713200),
('2021-12-
27T00:00:00.000',357.890015,372.333344,356.906677,364.646667,364.646667,71145900),
('2021-12-
28T00:00:00.000',369.829987,373,359.473328,362.823334,362.823334,60324000),
('2021-12-
29T00:00:00.000',366.213318,368,354.713318,362.063324,362.063324,56154000),
('2021-12-
30T00:00:00.000',353.776672,365.183319,351.049988,356.779999,356.779999,47040900),
('2021-12-
31T00:00:00.000',357.813324,360.666656,351.529999,352.26001,352.26001,40733700),
('2022-01-
03T00:00:00.000',382.583344,400.356659,378.679993,399.926666,399.926666,103931400),
('2022-01-
04T00:00:00.000',396.516663,402.666656,374.350006,383.196655,383.196655,100248300),
('2022-01-
05T00:00:00.000',382.216675,390.113342,360.33667,362.706665,362.706665,80119800),
('2022-01-
06T00:00:00.000',359,362.666656,340.166656,354.899994,354.899994,90336600),
('2022-01-
07T00:00:00.000',360.123322,360.309998,336.666656,342.320007,342.320007,84164700),
('2022-01-
10T00:00:00.000',333.333344,353.033325,326.666656,352.706665,352.706665,91815000),
('2022-01-
11T00:00:00.000',351.223328,358.616669,346.273346,354.799988,354.799988,66063300),
('2022-01-
12T00:00:00.000',359.616669,371.613342,357.529999,368.73999,368.73999,83739000),
('2022-01-
13T00:00:00.000',369.690002,371.866669,342.179993,343.853333,343.853333,97209900),
('2022-01-
14T00:00:00.000',339.959991,350.666656,337.793335,349.869995,349.869995,72924300),
('2022-01-
18T00:00:00.000',342.203339,356.929993,338.686676,343.503326,343.503326,66743400),
('2022-01-
19T00:00:00.000',347.236664,351.556671,331.666656,331.883331,331.883331,75442500),
('2022-01-
20T00:00:00.000',336.57666,347.220001,331.333344,332.089996,332.089996,70488600),
('2022-01-
21T00:00:00.000',332.113342,334.850006,313.5,314.633331,314.633331,103416000),
('2022-01-24T00:00:00.000',301.58667,311.170013,283.823334,310,310,151565700),
('2022-01-
25T00:00:00.000',304.733337,317.08667,301.070007,306.133331,306.133331,86595900),
('2022-01-
26T00:00:00.000',317.476654,329.230011,302,312.470001,312.470001,104867400),
('2022-01-
27T00:00:00.000',311.119995,311.796661,276.333344,276.366669,276.366669,147109500),
('2022-01-
28T00:00:00.000',277.186676,285.833344,264.003326,282.116669,282.116669,134789100),
('2022-01-
31T00:00:00.000',290.90332,312.66333,287.350006,312.23999,312.23999,104436000),
('2022-02-
01T00:00:00.000',311.736664,314.566681,301.666656,310.416656,310.416656,73138200),
('2022-02-
02T00:00:00.000',309.393341,310.5,296.470001,301.886658,301.886658,66792900),
('2022-02-
03T00:00:00.000',294,312.333344,293.506653,297.046661,297.046661,78855600),
('2022-02-
04T00:00:00.000',299.073334,312.166656,293.723328,307.773346,307.773346,73625400),
('2022-02-
07T00:00:00.000',307.929993,315.92334,300.90332,302.446655,302.446655,60994500),
('2022-02-
08T00:00:00.000',301.843323,308.763336,298.266663,307.333344,307.333344,50729100),
('2022-02-
09T00:00:00.000',311.666656,315.42334,306.666656,310.666656,310.666656,52259400),
('2022-02-
10T00:00:00.000',302.790009,314.603333,298.899994,301.516663,301.516663,66126900),
('2022-02-
11T00:00:00.000',303.209991,305.320007,283.566681,286.666656,286.666656,79645800),
('2022-02-
14T00:00:00.000',287.190002,299.626678,284.383331,291.920013,291.920013,67756500),
('2022-02-
15T00:00:00.000',300,307.666656,297.793335,307.476654,307.476654,57286200),
('2022-02-
16T00:00:00.000',304.683319,308.809998,300.40332,307.796661,307.796661,51294300),
('2022-02-
17T00:00:00.000',304.420013,306.166656,291.366669,292.116669,292.116669,55178400),
('2022-02-
18T00:00:00.000',295.333344,295.623322,279.203339,285.660004,285.660004,68501700),
('2022-02-
22T00:00:00.000',278.043335,285.57666,267.033325,273.843323,273.843323,83288100),
('2022-02-
23T00:00:00.000',276.809998,278.433319,253.520004,254.679993,254.679993,95256900),
('2022-02-
24T00:00:00.000',233.463333,267.493347,233.333328,266.92334,266.92334,135322200),
('2022-02-
25T00:00:00.000',269.743347,273.166656,260.799988,269.956665,269.956665,76067700),
('2022-02-
28T00:00:00.000',271.670013,292.286682,271.570007,290.143341,290.143341,99006900),
('2022-03-
01T00:00:00.000',289.893341,296.626678,284.593323,288.123322,288.123322,74766900),
('2022-03-
02T00:00:00.000',290.709991,295.493347,281.42334,293.296661,293.296661,74643300),
('2022-03-
03T00:00:00.000',292.92334,295.480011,277.533325,279.763336,279.763336,61623600),
('2022-03-
04T00:00:00.000',283.033325,285.216675,275.053345,279.429993,279.429993,66999600),
('2022-03-
07T00:00:00.000',285.433319,288.713318,268.190002,268.193329,268.193329,72494100),
('2022-03-
08T00:00:00.000',265.176666,283.329987,260.723328,274.799988,274.799988,80399100),
('2022-03-
09T00:00:00.000',279.82666,286.853333,277.33667,286.323334,286.323334,59184000),
('2022-03-
10T00:00:00.000',283.816681,284.816681,270.119995,279.433319,279.433319,58648500),
('2022-03-
11T00:00:00.000',280.066681,281.266663,264.589996,265.116669,265.116669,67037100),
('2022-03-
14T00:00:00.000',260.203339,266.899994,252.013336,255.456665,255.456665,71152200),
('2022-03-
15T00:00:00.000',258.42334,268.523346,252.190002,267.296661,267.296661,66841200),
('2022-03-
16T00:00:00.000',269.666656,280.666656,267.420013,280.07666,280.07666,84028800),
('2022-03-
17T00:00:00.000',276.996674,291.666656,275.23999,290.533325,290.533325,66582900),
('2022-03-
18T00:00:00.000',291.496674,302.616669,289.130005,301.796661,301.796661,100414200),
('2022-03-
21T00:00:00.000',304.993347,314.283325,302.363342,307.053345,307.053345,81981600),
('2022-03-22T00:00:00.000',310,332.619995,307.25,331.32666,331.32666,105868500),
('2022-03-
23T00:00:00.000',326.646667,346.899994,325.466675,333.036682,333.036682,120676200),
('2022-03-
24T00:00:00.000',336.57666,341.496674,329.600006,337.973328,337.973328,68920800),
('2022-03-
25T00:00:00.000',336,340.600006,332.440002,336.880005,336.880005,62031600),
('2022-03-
28T00:00:00.000',355.033325,365.959991,351.200012,363.946655,363.946655,102506100),
('2022-03-
29T00:00:00.000',369.329987,371.589996,357.703339,366.523346,366.523346,73614900),
('2022-03-
30T00:00:00.000',363.723328,371.316681,361.333344,364.66333,364.66333,59865000),
('2022-03-
31T00:00:00.000',364.856659,367.713318,358.880005,359.200012,359.200012,48992700),
('2022-04-
01T00:00:00.000',360.383331,364.916656,355.546661,361.529999,361.529999,54263100),
('2022-04-
04T00:00:00.000',363.126678,383.303345,357.51001,381.816681,381.816681,82035900),
('2022-04-
05T00:00:00.000',378.766663,384.290009,362.433319,363.753326,363.753326,80075100),
('2022-04-
06T00:00:00.000',357.823334,359.666656,342.566681,348.58667,348.58667,89348400),
('2022-04-
07T00:00:00.000',350.796661,358.863342,340.513336,352.420013,352.420013,79447200),
('2022-04-
08T00:00:00.000',347.736664,349.480011,340.813324,341.829987,341.829987,55013700),
('2022-04-
11T00:00:00.000',326.799988,336.156677,324.880005,325.309998,325.309998,59357100),
('2022-04-
12T00:00:00.000',332.546661,340.396667,325.533325,328.983337,328.983337,65976000),
('2022-04-
13T00:00:00.000',327.026672,342.079987,324.366669,340.790009,340.790009,55121100),
('2022-04-
14T00:00:00.000',333.09668,337.570007,327.396667,328.333344,328.333344,58422300),
('2022-04-
18T00:00:00.000',329.676666,338.306671,324.470001,334.763336,334.763336,51715200),
('2022-04-
19T00:00:00.000',335.019989,344.980011,331.776672,342.716675,342.716675,49847700),
('2022-04-
20T00:00:00.000',343.333344,344.666656,325.083344,325.733337,325.733337,70711200),
('2022-04-
21T00:00:00.000',358.243347,364.073334,332.140015,336.26001,336.26001,105416400),
('2022-04-
22T00:00:00.000',338.303345,344.950012,331.333344,335.016663,335.016663,69696600),
('2022-04-
25T00:00:00.000',326.323334,336.206665,325.100006,332.67334,332.67334,68341200),
('2022-04-
26T00:00:00.000',331.809998,333.333344,291.666656,292.140015,292.140015,136133700),
('2022-04-27T00:00:00.000',299.526672,306,292.453339,293.83667,293.83667,76956300),
('2022-04-
28T00:00:00.000',299.993347,300,273.899994,292.503326,292.503326,124948500),
('2022-04-29T00:00:00.000',300.75,311.466675,290,290.253326,290.253326,88133100),
('2022-05-
02T00:00:00.000',286.92334,302.119995,282.676666,300.980011,300.980011,75781500),
('2022-05-
03T00:00:00.000',301.059998,308.026672,296.196655,303.083344,303.083344,63709500),
('2022-05-
04T00:00:00.000',301.313324,318.5,295.093323,317.540009,317.540009,81643800),
('2022-05-
05T00:00:00.000',313.006653,315.200012,285.899994,291.093323,291.093323,92519100),
('2022-05-
06T00:00:00.000',295.666656,296,281.036682,288.549988,288.549988,72903000),
('2022-05-
09T00:00:00.000',278.816681,281.876678,260.383331,262.369995,262.369995,90810300),
('2022-05-
10T00:00:00.000',273.103333,275.119995,258.083344,266.679993,266.679993,84401700),
('2022-05-
11T00:00:00.000',265,269.92334,242.399994,244.666672,244.666672,97224600),
('2022-05-
12T00:00:00.000',233.666672,253.220001,226.666672,242.666672,242.666672,140313000),
('2022-05-
13T00:00:00.000',257.82666,262.450012,250.523331,256.529999,256.529999,92150700),
('2022-05-
16T00:00:00.000',255.720001,256.58667,239.696671,241.456665,241.456665,86098500),
('2022-05-
17T00:00:00.000',249.119995,254.82666,242.949997,253.869995,253.869995,80236200),
('2022-05-
18T00:00:00.000',248.17334,253.5,233.603333,236.603333,236.603333,87811800),
('2022-05-
19T00:00:00.000',235.666672,244.666672,231.369995,236.473328,236.473328,90296700),
('2022-05-
20T00:00:00.000',237.996674,240.526672,211,221.300003,221.300003,144973200),
('2022-05-
23T00:00:00.000',218.339996,226.653336,212.686661,224.96666,224.96666,88903500),
('2022-05-
24T00:00:00.000',217.843338,217.973328,206.856674,209.386673,209.386673,89092500),
('2022-05-
25T00:00:00.000',207.949997,223.106674,207.669998,219.600006,219.600006,92139300),
('2022-05-
26T00:00:00.000',220.473328,239.556671,217.886673,235.910004,235.910004,106003200),
('2022-05-
27T00:00:00.000',241.083328,253.266663,240.176666,253.210007,253.210007,89295000),
('2022-05-
31T00:00:00.000',257.946655,259.600006,244.743332,252.753326,252.753326,101914500),
('2022-06-
01T00:00:00.000',251.720001,257.32666,243.639999,246.789993,246.789993,77247900),
('2022-06-
02T00:00:00.000',244.156662,264.209991,242.066666,258.333344,258.333344,93473100),
('2022-06-
03T00:00:00.000',243.226669,247.796661,233.416672,234.516663,234.516663,112393800),
('2022-06-
06T00:00:00.000',244.353333,244.866669,234.350006,238.279999,238.279999,84204600),
('2022-06-
07T00:00:00.000',234,239.996674,230.093338,238.886673,238.886673,72808500),
('2022-06-
08T00:00:00.000',240.08667,249.963333,239.176666,241.866669,241.866669,76210500),
('2022-06-
09T00:00:00.000',249.339996,255.546661,239.32666,239.706665,239.706665,96491400),
('2022-06-
10T00:00:00.000',235.156662,239.5,227.91333,232.229996,232.229996,97536600),
('2022-06-
13T00:00:00.000',223.166672,226.633331,214.683334,215.736664,215.736664,102767400),
('2022-06-
14T00:00:00.000',218.286667,226.330002,211.736664,220.889999,220.889999,97988700),
('2022-06-15T00:00:00.000',220.916672,235.66333,218.149994,233,233,119131800),
('2022-06-
16T00:00:00.000',222.736664,225.166672,208.693329,213.100006,213.100006,107390700),
('2022-06-
17T00:00:00.000',213.433334,220.970001,213.196671,216.759995,216.759995,92641800),
('2022-06-
21T00:00:00.000',224.603333,243.57666,224.333328,237.036667,237.036667,122793000),
('2022-06-
22T00:00:00.000',234.503326,246.833328,233.82666,236.08667,236.08667,101107500),
('2022-06-
23T00:00:00.000',237.906662,239.316666,228.636673,235.070007,235.070007,104202600),
('2022-06-
24T00:00:00.000',237.470001,246.066666,236.08667,245.706665,245.706665,95770800),
('2022-06-
27T00:00:00.000',249.366669,252.070007,242.566666,244.919998,244.919998,89178300),
('2022-06-
28T00:00:00.000',244.483337,249.970001,232.343338,232.66333,232.66333,90391200),
('2022-06-
29T00:00:00.000',230.5,231.17334,222.273331,228.490005,228.490005,82897200),
('2022-06-
30T00:00:00.000',224.509995,229.456665,218.863327,224.473328,224.473328,94600500),
('2022-07-
01T00:00:00.000',227,230.229996,222.119995,227.263336,227.263336,74460300),
('2022-07-
05T00:00:00.000',223,233.146667,216.166672,233.066666,233.066666,84581100),
('2022-07-
06T00:00:00.000',230.779999,234.563339,227.186661,231.733337,231.733337,71853600),
('2022-07-
07T00:00:00.000',233.919998,245.363327,232.210007,244.543335,244.543335,81930600),
('2022-07-
08T00:00:00.000',242.333328,254.979996,241.160004,250.763336,250.763336,101854200),
('2022-07-
11T00:00:00.000',252.103333,253.063339,233.626663,234.343338,234.343338,99241200),
('2022-07-
12T00:00:00.000',236.846664,239.773331,228.369995,233.070007,233.070007,87930900),
('2022-07-
13T00:00:00.000',225.5,242.059998,225.03334,237.039993,237.039993,97954500),
('2022-07-
14T00:00:00.000',234.896667,238.653336,229.333328,238.313339,238.313339,78557400),
('2022-07-
15T00:00:00.000',240,243.623337,236.889999,240.066666,240.066666,69683100),
('2022-07-
18T00:00:00.000',244.936661,250.516663,239.603333,240.546661,240.546661,82537500),
('2022-07-
19T00:00:00.000',245,247.139999,236.976669,245.529999,245.529999,80890200),
('2022-07-20T00:00:00.000',246.78334,250.66333,243.483337,247.5,247.5,88864200),
('2022-07-
21T00:00:00.000',255.106674,273.266663,254.866669,271.706665,271.706665,142032300),
('2022-07-
22T00:00:00.000',276.220001,280.786682,270.713318,272.243347,272.243347,103472700),
('2022-07-
25T00:00:00.000',272.216675,274.146667,267.399994,268.433319,268.433319,64073400),
('2022-07-
26T00:00:00.000',266.513336,267.309998,256.263336,258.859985,258.859985,66820800),
('2022-07-
27T00:00:00.000',263.809998,275.926666,261.790009,274.820007,274.820007,88110000),
('2022-07-
28T00:00:00.000',280.066681,283.299988,272.799988,280.899994,280.899994,84723000),
('2022-07-
29T00:00:00.000',280.700012,298.320007,279.100006,297.149994,297.149994,95313000),
('2022-08-
01T00:00:00.000',301.276672,311.876678,295,297.276672,297.276672,117042900),
('2022-08-
02T00:00:00.000',294.003326,307.833344,292.666656,300.58667,300.58667,95577600),
('2022-08-
03T00:00:00.000',305,309.549988,301.149994,307.396667,307.396667,80091000),
('2022-08-04T00:00:00.000',311,313.606659,305,308.633331,308.633331,72256200),
('2022-08-
05T00:00:00.000',302.670013,304.606659,285.543335,288.170013,288.170013,113172900),
('2022-08-08T00:00:00.000',295,305.200012,289.08667,290.42334,290.42334,98994000),
('2022-08-
09T00:00:00.000',290.293335,292.396667,279.353333,283.333344,283.333344,86244600),
('2022-08-
10T00:00:00.000',297.066681,297.51001,283.369995,294.356659,294.356659,94918800),
('2022-08-
11T00:00:00.000',296.513336,298.236664,285.833344,286.630005,286.630005,70155000),
('2022-08-
12T00:00:00.000',289.416656,300.160004,285.033325,300.029999,300.029999,79657200),
('2022-08-
15T00:00:00.000',301.786682,313.133331,301.230011,309.320007,309.320007,89359200),
('2022-08-
16T00:00:00.000',311.666656,314.666656,302.883331,306.563324,306.563324,88136400),
('2022-08-
17T00:00:00.000',303.396667,309.656677,300.033325,303.996674,303.996674,68766000),
('2022-08-18T00:00:00.000',306,306.5,301.853333,302.869995,302.869995,47500500),
('2022-08-19T00:00:00.000',299,300.359985,292.5,296.666656,296.666656,61395300),
('2022-08-
22T00:00:00.000',291.91333,292.399994,286.296661,289.91333,289.91333,55843200),
('2022-08-
23T00:00:00.000',291.453339,298.82666,287.92334,296.453339,296.453339,63984900),
('2022-08-
24T00:00:00.000',297.563324,303.646667,296.5,297.09668,297.09668,57259800),
('2022-08-
25T00:00:00.000',302.359985,302.959991,291.600006,296.070007,296.070007,53230000),
('2022-08-
26T00:00:00.000',297.429993,302,287.470001,288.089996,288.089996,57163900),
('2022-08-
29T00:00:00.000',282.829987,287.73999,280.700012,284.820007,284.820007,41864700),
('2022-08-
30T00:00:00.000',287.869995,288.480011,272.649994,277.700012,277.700012,50541800),
('2022-08-
31T00:00:00.000',280.619995,281.25,271.809998,275.609985,275.609985,52107300),
('2022-09-
01T00:00:00.000',272.579987,277.579987,266.149994,277.160004,277.160004,54287000),
('2022-09-
02T00:00:00.000',281.070007,282.350006,269.079987,270.209991,270.209991,50890100),
('2022-09-
06T00:00:00.000',272.679993,275.98999,265.73999,274.420013,274.420013,55860000),
('2022-09-
07T00:00:00.000',273.100006,283.839996,272.269989,283.700012,283.700012,50028900),
('2022-09-
08T00:00:00.000',281.299988,289.5,279.76001,289.26001,289.26001,53713100),
('2022-09-
09T00:00:00.000',291.670013,299.850006,291.25,299.679993,299.679993,54338100),
('2022-09-
12T00:00:00.000',300.720001,305.48999,300.399994,304.420013,304.420013,48674600),
('2022-09-
13T00:00:00.000',292.899994,297.399994,290.399994,292.130005,292.130005,68229600),
('2022-09-
14T00:00:00.000',292.23999,306,291.640015,302.609985,302.609985,72628700),
('2022-09-
15T00:00:00.000',301.829987,309.119995,300.720001,303.75,303.75,64795500),
('2022-09-
16T00:00:00.000',299.609985,303.709991,295.600006,303.350006,303.350006,87087800),
('2022-09-
19T00:00:00.000',300.089996,309.839996,297.799988,309.070007,309.070007,60231200),
('2022-09-
20T00:00:00.000',306.910004,313.329987,305.579987,308.730011,308.730011,61642800),
('2022-09-
21T00:00:00.000',308.290009,313.799988,300.630005,300.799988,300.799988,62555700),
('2022-09-
22T00:00:00.000',299.859985,301.290009,285.820007,288.589996,288.589996,70545400),
('2022-09-
23T00:00:00.000',283.089996,284.5,272.820007,275.329987,275.329987,63748400),
('2022-09-
26T00:00:00.000',271.829987,284.089996,270.309998,276.01001,276.01001,58076900),
('2022-09-
27T00:00:00.000',283.839996,288.670013,277.51001,282.940002,282.940002,61925200),
('2022-09-
28T00:00:00.000',283.079987,289,277.570007,287.809998,287.809998,54664800),
('2022-09-
29T00:00:00.000',282.76001,283.649994,265.779999,268.209991,268.209991,77620600),
('2022-09-
30T00:00:00.000',266.149994,275.570007,262.470001,265.25,265.25,67726600),
('2022-10-
03T00:00:00.000',254.5,255.160004,241.009995,242.399994,242.399994,98363500),
('2022-10-
04T00:00:00.000',250.520004,257.5,242.009995,249.440002,249.440002,109578500),
('2022-10-
05T00:00:00.000',245.009995,246.669998,233.270004,240.809998,240.809998,86982700),
('2022-10-
06T00:00:00.000',239.440002,244.580002,235.350006,238.130005,238.130005,69298400),
('2022-10-
07T00:00:00.000',233.940002,234.570007,222.020004,223.070007,223.070007,83916800),
('2022-10-
10T00:00:00.000',223.929993,226.990005,218.360001,222.960007,222.960007,67925000),
('2022-10-11T00:00:00.000',220.949997,225.75,215,216.5,216.5,77013200),
('2022-10-
12T00:00:00.000',215.330002,219.300003,211.509995,217.240005,217.240005,66860700),
('2022-10-
13T00:00:00.000',208.300003,222.990005,206.220001,221.720001,221.720001,91483000),
('2022-10-
14T00:00:00.000',224.009995,226.259995,204.160004,204.990005,204.990005,94124500),
('2022-10-
17T00:00:00.000',210.039993,221.860001,209.449997,219.350006,219.350006,79428800),
('2022-10-18T00:00:00.000',229.5,229.820007,217.25,220.190002,220.190002,75891900),
('2022-10-
19T00:00:00.000',219.800003,222.929993,217.779999,222.039993,222.039993,66571500),
('2022-10-
20T00:00:00.000',208.279999,215.550003,202,207.279999,207.279999,117798100),
('2022-10-
21T00:00:00.000',206.419998,214.660004,203.800003,214.440002,214.440002,75713800),
('2022-10-24T00:00:00.000',205.820007,213.5,198.589996,211.25,211.25,100446800),
('2022-10-
25T00:00:00.000',210.100006,224.350006,210,222.419998,222.419998,96507900),
('2022-10-
26T00:00:00.000',219.399994,230.600006,218.199997,224.639999,224.639999,85012500),
('2022-10-
27T00:00:00.000',229.770004,233.809998,222.850006,225.089996,225.089996,61638800),
('2022-10-
28T00:00:00.000',225.399994,228.860001,216.350006,228.520004,228.520004,69152400),
('2022-10-
31T00:00:00.000',226.190002,229.850006,221.940002,227.539993,227.539993,61554300),
('2022-11-
01T00:00:00.000',234.050003,237.399994,227.279999,227.820007,227.820007,62688800),
('2022-11-
02T00:00:00.000',226.039993,227.869995,214.820007,214.979996,214.979996,63070300),
('2022-11-
03T00:00:00.000',211.360001,221.199997,210.139999,215.309998,215.309998,56538800),
('2022-11-
04T00:00:00.000',222.600006,223.800003,203.080002,207.470001,207.470001,98622200),
('2022-11-
07T00:00:00.000',208.649994,208.899994,196.660004,197.080002,197.080002,93916500),
('2022-11-
08T00:00:00.000',194.020004,195.199997,186.75,191.300003,191.300003,128803400),
('2022-11-
09T00:00:00.000',190.779999,195.889999,177.119995,177.589996,177.589996,127062700),
('2022-11-
10T00:00:00.000',189.899994,191,180.029999,190.720001,190.720001,132703000),
('2022-11-
11T00:00:00.000',186,196.520004,182.589996,195.970001,195.970001,114403600),
('2022-11-
14T00:00:00.000',192.770004,195.729996,186.339996,190.949997,190.949997,92226600),
('2022-11-
15T00:00:00.000',195.880005,200.820007,192.059998,194.419998,194.419998,91293800),
('2022-11-
16T00:00:00.000',191.509995,192.570007,185.660004,186.919998,186.919998,66567600),
('2022-11-
17T00:00:00.000',183.960007,186.160004,180.899994,183.169998,183.169998,64336000),
('2022-11-
18T00:00:00.000',185.050003,185.190002,176.550003,180.190002,180.190002,76048900),
('2022-11-
21T00:00:00.000',175.850006,176.770004,167.539993,167.869995,167.869995,92882700),
('2022-11-
22T00:00:00.000',168.630005,170.919998,166.190002,169.910004,169.910004,78452300),
('2022-11-
23T00:00:00.000',173.570007,183.619995,172.5,183.199997,183.199997,109536700),
('2022-11-
25T00:00:00.000',185.059998,185.199997,180.630005,182.860001,182.860001,50672700),
('2022-11-28T00:00:00.000',179.960007,188.5,179,182.919998,182.919998,92905200),
('2022-11-
29T00:00:00.000',184.990005,186.380005,178.75,180.830002,180.830002,83357100),
('2022-11-
30T00:00:00.000',182.429993,194.759995,180.630005,194.699997,194.699997,109186400),
('2022-12-
01T00:00:00.000',197.080002,198.919998,191.800003,194.699997,194.699997,80046200),
('2022-12-
02T00:00:00.000',191.779999,196.25,191.110001,194.860001,194.860001,73645900),
('2022-12-
05T00:00:00.000',189.440002,191.270004,180.550003,182.449997,182.449997,93122700),
('2022-12-
06T00:00:00.000',181.220001,183.649994,175.330002,179.820007,179.820007,92150800),
('2022-12-
07T00:00:00.000',175.029999,179.380005,172.220001,174.039993,174.039993,84213300),
('2022-12-
08T00:00:00.000',172.199997,175.199997,169.059998,173.440002,173.440002,97624500),
('2022-12-
09T00:00:00.000',173.839996,182.5,173.360001,179.050003,179.050003,104872300),
('2022-12-
12T00:00:00.000',176.100006,177.369995,167.520004,167.820007,167.820007,109794500),
('2022-12-
13T00:00:00.000',174.869995,175.050003,156.910004,160.949997,160.949997,175862700),
('2022-12-
14T00:00:00.000',159.25,161.619995,155.309998,156.800003,156.800003,140682300),
('2022-12-
15T00:00:00.000',153.440002,160.929993,153.279999,157.669998,157.669998,122334500),
('2022-12-
16T00:00:00.000',159.639999,160.990005,150.039993,150.229996,150.229996,139032200),
('2022-12-19T00:00:00.000',154,155.25,145.820007,149.869995,149.869995,139390600),
('2022-12-
20T00:00:00.000',146.050003,148.470001,137.660004,137.800003,137.800003,159563300),
('2022-12-
21T00:00:00.000',139.339996,141.259995,135.889999,137.570007,137.570007,145417400),
('2022-12-
22T00:00:00.000',136,136.630005,122.260002,125.349998,125.349998,210090300),
('2022-12-
23T00:00:00.000',126.370003,128.619995,121.019997,123.150002,123.150002,166989700),
('2022-12-
27T00:00:00.000',117.5,119.669998,108.760002,109.099998,109.099998,208643400),
('2022-12-
28T00:00:00.000',110.349998,116.269997,108.239998,112.709999,112.709999,221070500),
('2022-12-29T00:00:00.000',120.389999,123.57,117.5,121.82,121.82,221923300),
('2022-12-30T00:00:00.000',119.949997,124.480003,119.75,123.18,123.18,157777300),
('2023-01-
03T00:00:00.000',118.470001,118.800003,104.639999,108.099998,108.099998,231402800),
('2023-01-
04T00:00:00.000',109.110001,114.589996,107.519997,113.639999,113.639999,180389000),
('2023-01-
05T00:00:00.000',110.510002,111.75,107.160004,110.339996,110.339996,157986300),
('2023-01-
06T00:00:00.000',103,114.389999,101.809998,113.059998,113.059998,220911100),
('2023-01-
09T00:00:00.000',118.959999,123.519997,117.110001,119.769997,119.769997,190284000),
('2023-01-
10T00:00:00.000',121.07,122.760002,114.919998,118.849998,118.849998,167642500),
('2023-01-
11T00:00:00.000',122.089996,125.949997,120.510002,123.220001,123.220001,183810800),
('2023-01-
12T00:00:00.000',122.559998,124.129997,117,123.559998,123.559998,169400900),
('2023-01-
13T00:00:00.000',116.550003,122.629997,115.599998,122.400002,122.400002,180714100),
('2023-01-
17T00:00:00.000',125.699997,131.699997,125.019997,131.490005,131.490005,186477000),
('2023-01-
18T00:00:00.000',136.559998,136.679993,127.010002,128.779999,128.779999,195680300),
('2023-01-
19T00:00:00.000',127.260002,129.990005,124.309998,127.169998,127.169998,170291900),
('2023-01-
20T00:00:00.000',128.679993,133.509995,127.349998,133.419998,133.419998,138858100),
('2023-01-
23T00:00:00.000',135.869995,145.380005,134.270004,143.75,143.75,203119200),
('2023-01-24T00:00:00.000',143,146.5,141.100006,143.889999,143.889999,158699100),
('2023-01-
25T00:00:00.000',141.910004,146.410004,138.070007,144.429993,144.429993,192734300),
('2023-01-
26T00:00:00.000',159.970001,161.419998,154.759995,160.270004,160.270004,234815100),
('2023-01-
27T00:00:00.000',162.429993,180.679993,161.169998,177.899994,177.899994,306590600),
('2023-01-
30T00:00:00.000',178.050003,179.770004,166.5,166.660004,166.660004,230878800),
('2023-01-
31T00:00:00.000',164.570007,174.300003,162.779999,173.220001,173.220001,196813500),
('2023-02-
01T00:00:00.000',173.889999,183.809998,169.929993,181.410004,181.410004,213806300),
('2023-02-
02T00:00:00.000',187.330002,196.75,182.610001,188.270004,188.270004,217448300),
('2023-02-
03T00:00:00.000',183.949997,199,183.690002,189.979996,189.979996,232662000),
('2023-02-
06T00:00:00.000',193.009995,198.169998,189.919998,194.759995,194.759995,186188100),
('2023-02-
07T00:00:00.000',196.429993,197.5,189.550003,196.809998,196.809998,186010300),
('2023-02-
08T00:00:00.000',196.100006,203,194.309998,201.289993,201.289993,180673600),
('2023-02-
09T00:00:00.000',207.779999,214,204.770004,207.320007,207.320007,215431400),
('2023-02-
10T00:00:00.000',202.229996,206.199997,192.889999,196.889999,196.889999,204754100),
('2023-02-
13T00:00:00.000',194.419998,196.300003,187.610001,194.639999,194.639999,172475500),
('2023-02-
14T00:00:00.000',191.940002,209.820007,189.440002,209.25,209.25,216455700),
('2023-02-
15T00:00:00.000',211.759995,214.660004,206.110001,214.240005,214.240005,181006400),
('2023-02-
16T00:00:00.000',210.779999,217.649994,201.839996,202.039993,202.039993,229586500),
('2023-02-
17T00:00:00.000',199.990005,208.440002,197.5,208.309998,208.309998,213738500),
('2023-02-
21T00:00:00.000',204.990005,209.710007,197.220001,197.369995,197.369995,180018600),
('2023-02-
22T00:00:00.000',197.929993,201.990005,191.779999,200.860001,200.860001,191828500),
('2023-02-
23T00:00:00.000',203.910004,205.139999,196.330002,202.070007,202.070007,146360000),
('2023-02-
24T00:00:00.000',196.330002,197.669998,192.800003,196.880005,196.880005,142228100),
('2023-02-
27T00:00:00.000',202.029999,209.419998,201.259995,207.630005,207.630005,161028300),
('2023-02-
28T00:00:00.000',210.589996,211.229996,203.75,205.710007,205.710007,153144900),
('2023-03-
01T00:00:00.000',206.210007,207.199997,198.520004,202.770004,202.770004,156852800),
('2023-03-
02T00:00:00.000',186.740005,193.75,186.009995,190.899994,190.899994,181500700),
('2023-03-
03T00:00:00.000',194.800003,200.479996,192.880005,197.789993,197.789993,154193300),
('2023-03-
06T00:00:00.000',198.539993,198.600006,192.300003,193.809998,193.809998,128100100),
('2023-03-
07T00:00:00.000',191.380005,194.199997,186.100006,187.710007,187.710007,148125800),
('2023-03-08T00:00:00.000',185.039993,186.5,180,182,182,151897800),
('2023-03-
09T00:00:00.000',180.25,185.179993,172.509995,172.919998,172.919998,170023800),
('2023-03-
10T00:00:00.000',175.130005,178.289993,168.440002,173.440002,173.440002,191488900),
('2023-03-
13T00:00:00.000',167.460007,177.350006,163.910004,174.479996,174.479996,167790300),
('2023-03-
14T00:00:00.000',177.309998,183.800003,177.139999,183.259995,183.259995,143717900),
('2023-03-
15T00:00:00.000',180.800003,182.339996,176.029999,180.449997,180.449997,145995600),
('2023-03-
16T00:00:00.000',180.369995,185.809998,178.839996,184.130005,184.130005,121136800),
('2023-03-
17T00:00:00.000',184.520004,186.220001,177.330002,180.130005,180.130005,133197100),
('2023-03-
20T00:00:00.000',178.080002,186.440002,176.350006,183.25,183.25,129684400),
('2023-03-
21T00:00:00.000',188.279999,198,188.039993,197.580002,197.580002,153391400),
('2023-03-
22T00:00:00.000',199.300003,200.660004,190.949997,191.149994,191.149994,150376400),
('2023-03-
23T00:00:00.000',195.259995,199.309998,188.649994,192.220001,192.220001,144193900),
('2023-03-
24T00:00:00.000',191.649994,192.360001,187.149994,190.410004,190.410004,116312400),
('2023-03-
27T00:00:00.000',194.419998,197.389999,189.940002,191.809998,191.809998,120851600),
('2023-03-
28T00:00:00.000',192,192.350006,185.429993,189.190002,189.190002,98654600),
('2023-03-
29T00:00:00.000',193.130005,195.289993,189.440002,193.880005,193.880005,123660000),
('2023-03-
30T00:00:00.000',195.580002,197.330002,194.419998,195.279999,195.279999,110252200),
('2023-03-
31T00:00:00.000',197.529999,207.789993,197.199997,207.460007,207.460007,170222100),
('2023-04-
03T00:00:00.000',199.910004,202.690002,192.199997,194.770004,194.770004,169545900),
('2023-04-
04T00:00:00.000',197.320007,198.740005,190.320007,192.580002,192.580002,126463800),
('2023-04-
05T00:00:00.000',190.520004,190.679993,183.759995,185.520004,185.520004,133882500),
('2023-04-
06T00:00:00.000',183.080002,186.389999,179.740005,185.059998,185.059998,123857900),
('2023-04-
10T00:00:00.000',179.940002,185.100006,176.110001,184.509995,184.509995,142154600),
('2023-04-
11T00:00:00.000',186.690002,189.190002,185.649994,186.789993,186.789993,115770900),
('2023-04-
12T00:00:00.000',190.740005,191.580002,180.309998,180.539993,180.539993,150256300),
('2023-04-
13T00:00:00.000',182.960007,186.5,180.940002,185.899994,185.899994,112933000),
('2023-04-14T00:00:00.000',183.949997,186.279999,182.009995,185,185,96438700),
('2023-04-
17T00:00:00.000',186.320007,189.690002,182.690002,187.039993,187.039993,116662200),
('2023-04-
18T00:00:00.000',187.149994,187.690002,183.580002,184.309998,184.309998,92067000),
('2023-04-
19T00:00:00.000',179.100006,183.5,177.649994,180.589996,180.589996,125732700),
('2023-04-
20T00:00:00.000',166.169998,169.699997,160.559998,162.990005,162.990005,210970800),
('2023-04-
21T00:00:00.000',164.800003,166,161.320007,165.080002,165.080002,123539000),
('2023-04-
24T00:00:00.000',164.649994,165.649994,158.610001,162.550003,162.550003,140006600),
('2023-04-
25T00:00:00.000',159.820007,163.470001,158.75,160.669998,160.669998,121999300),
('2023-04-
26T00:00:00.000',160.289993,160.669998,153.139999,153.75,153.75,153364100),
('2023-04-
27T00:00:00.000',152.639999,160.479996,152.369995,160.190002,160.190002,127015200),
('2023-04-
28T00:00:00.000',160.899994,165,157.320007,164.309998,164.309998,122515800),
('2023-05-
01T00:00:00.000',163.169998,163.279999,158.830002,161.830002,161.830002,109015000),
('2023-05-
02T00:00:00.000',161.880005,165.490005,158.929993,160.309998,160.309998,128259700),
('2023-05-
03T00:00:00.000',160.009995,165,159.910004,160.610001,160.610001,119728000),
('2023-05-
04T00:00:00.000',162.710007,162.949997,159.649994,161.199997,161.199997,95108500),
('2023-05-
05T00:00:00.000',163.970001,170.789993,163.509995,170.059998,170.059998,107440900),
('2023-05-
08T00:00:00.000',173.720001,173.800003,169.190002,171.789993,171.789993,112249400),
('2023-05-
09T00:00:00.000',168.949997,169.820007,166.559998,169.149994,169.149994,88965000),
('2023-05-
10T00:00:00.000',172.550003,174.429993,166.679993,168.539993,168.539993,119840700),
('2023-05-
11T00:00:00.000',168.699997,173.570007,166.789993,172.080002,172.080002,103889900),
('2023-05-
12T00:00:00.000',176.070007,177.380005,167.229996,167.979996,167.979996,157577100),
('2023-05-
15T00:00:00.000',167.660004,169.759995,164.550003,166.350006,166.350006,105592500),
('2023-05-
16T00:00:00.000',165.649994,169.520004,164.350006,166.520004,166.520004,98288800),
('2023-05-
17T00:00:00.000',168.410004,174.5,167.190002,173.860001,173.860001,125473600),
('2023-05-
18T00:00:00.000',174.220001,177.059998,172.449997,176.889999,176.889999,109520300),
('2023-05-
19T00:00:00.000',177.169998,181.949997,176.309998,180.139999,180.139999,136024200),
('2023-05-
22T00:00:00.000',180.699997,189.320007,180.110001,188.869995,188.869995,132001400),
('2023-05-
23T00:00:00.000',186.199997,192.960007,185.259995,185.770004,185.770004,156952100),
('2023-05-
24T00:00:00.000',182.229996,184.220001,178.220001,182.899994,182.899994,137605100),
('2023-05-
25T00:00:00.000',186.539993,186.779999,180.580002,184.470001,184.470001,96870700),
('2023-05-
26T00:00:00.000',184.619995,198.600006,184.529999,193.169998,193.169998,162061500),
('2023-05-
30T00:00:00.000',200.100006,204.479996,197.529999,201.160004,201.160004,128818700),
('2023-05-
31T00:00:00.000',199.779999,203.949997,195.119995,203.929993,203.929993,150711700),
('2023-06-
01T00:00:00.000',202.589996,209.800003,199.369995,207.520004,207.520004,148029900),
('2023-06-
02T00:00:00.000',210.149994,217.25,209.75,213.970001,213.970001,164129000),
('2023-06-
05T00:00:00.000',217.800003,221.289993,214.520004,217.610001,217.610001,151143100),
('2023-06-
06T00:00:00.000',216.139999,221.910004,212.529999,221.309998,221.309998,146911600),
('2023-06-
07T00:00:00.000',228,230.830002,223.199997,224.570007,224.570007,185710800),
('2023-06-
08T00:00:00.000',224.220001,235.229996,223.009995,234.860001,234.860001,164489700),
('2023-06-
09T00:00:00.000',249.070007,252.419998,242.020004,244.399994,244.399994,199882300),
('2023-06-
12T00:00:00.000',247.940002,250.970001,244.589996,249.830002,249.830002,150337900),
('2023-06-
13T00:00:00.000',253.509995,259.679993,251.339996,258.709991,258.709991,162384300),
('2023-06-
14T00:00:00.000',260.170013,261.570007,250.5,256.790009,256.790009,170575500),
('2023-06-
15T00:00:00.000',248.399994,258.950012,247.289993,255.899994,255.899994,160171200),
('2023-06-
16T00:00:00.000',258.920013,263.600006,257.209991,260.540009,260.540009,167563700),
('2023-06-
20T00:00:00.000',261.5,274.75,261.119995,274.450012,274.450012,165611200),
('2023-06-
21T00:00:00.000',275.130005,276.98999,257.779999,259.459991,259.459991,211797100),
('2023-06-22T00:00:00.000',250.770004,265,248.25,264.609985,264.609985,166875900),
('2023-06-
23T00:00:00.000',259.290009,262.450012,252.800003,256.600006,256.600006,176584100),
('2023-06-
26T00:00:00.000',250.070007,258.369995,240.699997,241.050003,241.050003,179990600),
('2023-06-
27T00:00:00.000',243.240005,250.389999,240.850006,250.210007,250.210007,164968200),
('2023-06-
28T00:00:00.000',249.699997,259.880005,248.889999,256.23999,256.23999,159770800),
('2023-06-29T00:00:00.000',258.029999,260.73999,253.610001,257.5,257.5,131283400),
('2023-06-
30T00:00:00.000',260.600006,264.450012,259.890015,261.769989,261.769989,112267600),
('2023-07-
03T00:00:00.000',276.48999,284.25,275.109985,279.820007,279.820007,119685900),
('2023-07-
05T00:00:00.000',278.820007,283.850006,277.600006,282.480011,282.480011,131530900),
('2023-07-
06T00:00:00.000',278.089996,279.970001,272.880005,276.540009,276.540009,120332100),
('2023-07-
07T00:00:00.000',278.429993,280.779999,273.769989,274.429993,274.429993,113602000),
('2023-07-
10T00:00:00.000',276.470001,277.519989,265.100006,269.609985,269.609985,119425400),
('2023-07-
11T00:00:00.000',268.649994,270.899994,266.369995,269.790009,269.790009,91972400),
('2023-07-
12T00:00:00.000',276.329987,276.519989,271.459991,271.98999,271.98999,95672100),
('2023-07-
13T00:00:00.000',274.589996,279.450012,270.600006,277.899994,277.899994,112681500),
('2023-07-
14T00:00:00.000',277.01001,285.299988,276.309998,281.380005,281.380005,119771100),
('2023-07-
17T00:00:00.000',286.630005,292.230011,283.570007,290.380005,290.380005,131569600),
('2023-07-
18T00:00:00.000',290.149994,295.26001,286.01001,293.339996,293.339996,112434700),
('2023-07-
19T00:00:00.000',296.040009,299.290009,289.519989,291.26001,291.26001,142355400),
('2023-07-
20T00:00:00.000',279.559998,280.929993,261.200012,262.899994,262.899994,175158300),
('2023-07-21T00:00:00.000',268,268,255.800003,260.019989,260.019989,161050100),
('2023-07-
24T00:00:00.000',255.850006,269.850006,254.119995,269.059998,269.059998,136508500),
('2023-07-
25T00:00:00.000',272.380005,272.899994,265,265.279999,265.279999,112757300),
('2023-07-
26T00:00:00.000',263.25,268.040009,261.75,264.350006,264.350006,95856200),
('2023-07-
27T00:00:00.000',268.309998,269.130005,255.300003,255.710007,255.710007,103697300),
('2023-07-
28T00:00:00.000',259.859985,267.25,258.230011,266.440002,266.440002,111446000),
('2023-07-
31T00:00:00.000',267.480011,269.079987,263.779999,267.429993,267.429993,84582200),
('2023-08-
01T00:00:00.000',266.26001,266.470001,260.25,261.070007,261.070007,83166000),
('2023-08-
02T00:00:00.000',255.570007,259.519989,250.490005,254.110001,254.110001,101752900),
('2023-08-
03T00:00:00.000',252.039993,260.48999,252,259.320007,259.320007,97569100),
('2023-08-
04T00:00:00.000',260.970001,264.769989,253.110001,253.860001,253.860001,99242600),
('2023-08-
07T00:00:00.000',251.449997,253.649994,242.759995,251.449997,251.449997,111097900),
('2023-08-
08T00:00:00.000',247.449997,250.919998,245.009995,249.699997,249.699997,96642200),
('2023-08-
09T00:00:00.000',250.869995,251.100006,241.899994,242.190002,242.190002,101596300),
('2023-08-
10T00:00:00.000',245.399994,251.800003,243,245.339996,245.339996,109498600),
('2023-08-
11T00:00:00.000',241.770004,243.789993,238.020004,242.649994,242.649994,98866600),
('2023-08-
14T00:00:00.000',235.699997,240.660004,233.75,239.759995,239.759995,98595300),
('2023-08-
15T00:00:00.000',238.729996,240.5,232.610001,232.960007,232.960007,88197600),
('2023-08-
16T00:00:00.000',228.020004,233.970001,225.380005,225.600006,225.600006,112484500),
('2023-08-
17T00:00:00.000',226.059998,226.740005,218.830002,219.220001,219.220001,120718400),
('2023-08-
18T00:00:00.000',214.119995,217.580002,212.360001,215.490005,215.490005,135813700),
('2023-08-
21T00:00:00.000',221.550003,232.130005,220.580002,231.279999,231.279999,135702700),
('2023-08-
22T00:00:00.000',240.25,240.820007,229.550003,233.190002,233.190002,130597900),
('2023-08-
23T00:00:00.000',229.339996,238.979996,229.289993,236.860001,236.860001,101077600),
('2023-08-
24T00:00:00.000',238.660004,238.919998,228.179993,230.039993,230.039993,99777400),
('2023-08-
25T00:00:00.000',231.309998,239,230.350006,238.589996,238.589996,106612200),
('2023-08-
28T00:00:00.000',242.580002,244.380005,235.350006,238.820007,238.820007,107673700),
('2023-08-
29T00:00:00.000',238.580002,257.480011,237.770004,257.179993,257.179993,134047600),
('2023-08-
30T00:00:00.000',254.199997,260.51001,250.589996,256.899994,256.899994,121988400),
('2023-08-
31T00:00:00.000',255.979996,261.179993,255.050003,258.079987,258.079987,108861700),
('2023-09-
01T00:00:00.000',257.26001,259.079987,242.009995,245.009995,245.009995,132272500),
('2023-09-05T00:00:00.000',245,258,244.860001,256.48999,256.48999,129469600),
('2023-09-
06T00:00:00.000',255.139999,255.389999,245.059998,251.919998,251.919998,116959800),
('2023-09-
07T00:00:00.000',245.070007,252.809998,243.270004,251.490005,251.490005,115312900),
('2023-09-08T00:00:00.000',251.220001,256.519989,246.669998,248.5,248.5,118367700),
('2023-09-
11T00:00:00.000',264.269989,274.850006,260.609985,273.579987,273.579987,174667900),
('2023-09-
12T00:00:00.000',270.76001,278.390015,266.600006,267.480011,267.480011,135999900),
('2023-09-
13T00:00:00.000',270.070007,274.980011,268.100006,271.299988,271.299988,111673700),
('2023-09-
14T00:00:00.000',271.320007,276.709991,270.420013,276.040009,276.040009,107709800),
('2023-09-
15T00:00:00.000',277.549988,278.980011,271,274.390015,274.390015,133422800),
('2023-09-
18T00:00:00.000',271.160004,271.440002,263.76001,265.279999,265.279999,101543300),
('2023-09-19T00:00:00.000',264.350006,267.850006,261.200012,266.5,266.5,103704000),
('2023-09-
20T00:00:00.000',267.040009,273.929993,262.459991,262.589996,262.589996,122514600),
('2023-09-
21T00:00:00.000',257.850006,260.859985,254.210007,255.699997,255.699997,119531000),
('2023-09-
22T00:00:00.000',257.399994,257.790009,244.479996,244.880005,244.880005,127524100),
('2023-09-
25T00:00:00.000',243.380005,247.100006,238.309998,246.990005,246.990005,104636600),
('2023-09-
26T00:00:00.000',242.979996,249.550003,241.660004,244.119995,244.119995,101993600),
('2023-09-27T00:00:00.000',244.259995,245.330002,234.580002,240.5,240.5,136597200),
('2023-09-
28T00:00:00.000',240.020004,247.550003,238.649994,246.380005,246.380005,117058900),
('2023-09-
29T00:00:00.000',250,254.770004,246.350006,250.220001,250.220001,128346200),
('2023-10-
02T00:00:00.000',244.809998,254.279999,242.619995,251.600006,251.600006,123810400),
('2023-10-
03T00:00:00.000',248.610001,250.020004,244.449997,246.529999,246.529999,101985300),
('2023-10-
04T00:00:00.000',248.139999,261.859985,247.600006,261.160004,261.160004,129721600),
('2023-10-05T00:00:00.000',260,263.600006,256.25,260.049988,260.049988,119159200),
('2023-10-
06T00:00:00.000',253.979996,261.649994,250.649994,260.529999,260.529999,117947000),
('2023-10-
09T00:00:00.000',255.309998,261.359985,252.050003,259.670013,259.670013,101377900),
('2023-10-
10T00:00:00.000',257.75,268.940002,257.649994,263.619995,263.619995,122656000),
('2023-10-
11T00:00:00.000',266.200012,268.600006,260.899994,262.98999,262.98999,103706300),
('2023-10-
12T00:00:00.000',262.920013,265.410004,256.630005,258.869995,258.869995,111508100),
('2023-10-
13T00:00:00.000',258.899994,259.600006,250.220001,251.119995,251.119995,102073800),
('2023-10-
16T00:00:00.000',250.050003,255.399994,248.479996,253.919998,253.919998,88917200),
('2023-10-
17T00:00:00.000',250.100006,257.179993,247.080002,254.850006,254.850006,93562900),
('2023-10-
18T00:00:00.000',252.699997,254.630005,242.080002,242.679993,242.679993,125147800),
('2023-10-
19T00:00:00.000',225.949997,230.610001,216.779999,220.110001,220.110001,170772700),
('2023-10-
20T00:00:00.000',217.009995,218.860001,210.419998,211.990005,211.990005,137734000),
('2023-10-
23T00:00:00.000',210,216.979996,202.509995,212.080002,212.080002,150683400),
('2023-10-
24T00:00:00.000',216.5,222.050003,214.110001,216.520004,216.520004,118231100),
('2023-10-
25T00:00:00.000',215.880005,220.100006,212.199997,212.419998,212.419998,107065100),
('2023-10-
26T00:00:00.000',211.320007,214.800003,204.880005,205.759995,205.759995,115112600),
('2023-10-
27T00:00:00.000',210.600006,212.410004,205.770004,207.300003,207.300003,94881200),
('2023-10-
30T00:00:00.000',209.279999,210.880005,194.669998,197.360001,197.360001,136448200),
('2023-10-
31T00:00:00.000',196.119995,202.800003,194.070007,200.839996,200.839996,118068300),
('2023-11-
01T00:00:00.000',204.039993,205.990005,197.850006,205.660004,205.660004,121661700),
('2023-11-
02T00:00:00.000',212.970001,219.199997,211.449997,218.509995,218.509995,125987600),
('2023-11-
03T00:00:00.000',221.149994,226.369995,218.399994,219.960007,219.960007,119281000),
('2023-11-
06T00:00:00.000',223.979996,226.320007,215,219.270004,219.270004,117335800),
('2023-11-
07T00:00:00.000',219.979996,223.119995,215.720001,222.179993,222.179993,116900100),
('2023-11-
08T00:00:00.000',223.149994,224.149994,217.639999,222.110001,222.110001,106584800),
('2023-11-
09T00:00:00.000',219.75,220.800003,206.679993,209.979996,209.979996,142110500),
('2023-11-
10T00:00:00.000',210.029999,215.380005,205.690002,214.649994,214.649994,130994000),
('2023-11-
13T00:00:00.000',215.600006,225.399994,211.610001,223.710007,223.710007,140447600),
('2023-11-
14T00:00:00.000',235.029999,238.139999,230.720001,237.410004,237.410004,149771600),
('2023-11-
15T00:00:00.000',239.289993,246.699997,236.449997,242.839996,242.839996,150354000),
('2023-11-
16T00:00:00.000',239.490005,240.880005,230.960007,233.589996,233.589996,136816800),
('2023-11-
17T00:00:00.000',232,237.389999,226.539993,234.300003,234.300003,142532800),
('2023-11-
20T00:00:00.000',234.039993,237.100006,231.020004,235.600006,235.600006,116320100),
('2023-11-
21T00:00:00.000',235.039993,243.619995,233.339996,241.199997,241.199997,122288000),
('2023-11-
22T00:00:00.000',242.039993,244.009995,231.399994,234.210007,234.210007,117950600),
('2023-11-
24T00:00:00.000',233.75,238.75,232.330002,235.449997,235.449997,65125200),
('2023-11-
27T00:00:00.000',236.889999,238.330002,232.100006,236.080002,236.080002,112031800),
('2023-11-
28T00:00:00.000',236.679993,247,234.009995,246.720001,246.720001,148549900),
('2023-11-
29T00:00:00.000',249.210007,252.75,242.759995,244.139999,244.139999,135401300),
('2023-11-
30T00:00:00.000',245.139999,245.220001,236.910004,240.080002,240.080002,132353200),
('2023-12-
01T00:00:00.000',233.139999,240.190002,231.899994,238.830002,238.830002,121173500),
('2023-12-
04T00:00:00.000',235.75,239.369995,233.289993,235.580002,235.580002,104099800),
('2023-12-
05T00:00:00.000',233.869995,246.660004,233.699997,238.720001,238.720001,137971100),
('2023-12-
06T00:00:00.000',242.919998,246.570007,239.169998,239.369995,239.369995,126436200),
('2023-12-
07T00:00:00.000',241.550003,244.080002,236.979996,242.639999,242.639999,107142300),
('2023-12-
08T00:00:00.000',240.270004,245.270004,239.270004,243.839996,243.839996,102980100),
('2023-12-
11T00:00:00.000',242.740005,243.440002,237.449997,239.740005,239.740005,97913900),
('2023-12-
12T00:00:00.000',238.550003,238.990005,233.869995,237.009995,237.009995,95328300),
('2023-12-
13T00:00:00.000',234.190002,240.300003,228.199997,239.289993,239.289993,146286300),
('2023-12-
14T00:00:00.000',241.220001,253.880005,240.789993,251.050003,251.050003,160829200),
('2023-12-15T00:00:00.000',251.210007,254.130005,248.300003,253.5,253.5,135720800),
('2023-12-
18T00:00:00.000',253.779999,258.73999,251.360001,252.080002,252.080002,116416500),
('2023-12-
19T00:00:00.000',253.479996,258.339996,253.009995,257.220001,257.220001,106737400),
('2023-12-
20T00:00:00.000',256.410004,259.839996,247,247.139999,247.139999,125097000),
('2023-12-21T00:00:00.000',251.899994,254.800003,248.550003,254.5,254.5,109594200),
('2023-12-
22T00:00:00.000',256.76001,258.220001,251.369995,252.539993,252.539993,93249800),
('2023-12-
26T00:00:00.000',254.490005,257.970001,252.910004,256.609985,256.609985,86892400),
('2023-12-
27T00:00:00.000',258.350006,263.339996,257.519989,261.440002,261.440002,106494400),
('2023-12-
28T00:00:00.000',263.660004,265.130005,252.710007,253.179993,253.179993,113619900),
('2023-12-
29T00:00:00.000',255.100006,255.190002,247.429993,248.479996,248.479996,100615300),
('2024-01-
02T00:00:00.000',250.080002,251.25,244.410004,248.419998,248.419998,104654200),
('2024-01-
03T00:00:00.000',244.979996,245.679993,236.320007,238.449997,238.449997,121082600),
('2024-01-
04T00:00:00.000',239.25,242.699997,237.729996,237.929993,237.929993,102629300),
('2024-01-
05T00:00:00.000',236.860001,240.119995,234.899994,237.490005,237.490005,92379400),
('2024-01-
08T00:00:00.000',236.139999,241.25,235.300003,240.449997,240.449997,85166600),
('2024-01-
09T00:00:00.000',238.110001,238.960007,232.039993,234.960007,234.960007,96705700),
('2024-01-
10T00:00:00.000',235.100006,235.5,231.289993,233.940002,233.940002,91628500),
('2024-01-
11T00:00:00.000',230.570007,230.929993,225.369995,227.220001,227.220001,105873600),
('2024-01-
12T00:00:00.000',220.080002,225.339996,217.149994,218.889999,218.889999,122889000),
('2024-01-
16T00:00:00.000',215.100006,223.490005,212.179993,219.910004,219.910004,115355000),
('2024-01-
17T00:00:00.000',214.860001,215.669998,212.009995,215.550003,215.550003,103164400),
('2024-01-
18T00:00:00.000',216.880005,217.449997,208.740005,211.880005,211.880005,108595400),
('2024-01-
19T00:00:00.000',209.990005,213.190002,207.559998,212.190002,212.190002,102095800),
('2024-01-
22T00:00:00.000',212.259995,217.800003,206.270004,208.800003,208.800003,117952500),
('2024-01-
23T00:00:00.000',211.300003,215.649994,207.75,209.139999,209.139999,106605900),
('2024-01-
24T00:00:00.000',211.880005,212.729996,206.770004,207.830002,207.830002,123369900),
('2024-01-
25T00:00:00.000',189.699997,193,180.059998,182.630005,182.630005,198076800),
('2024-01-26T00:00:00.000',185.5,186.779999,182.100006,183.25,183.25,107343200),
('2024-01-
29T00:00:00.000',185.630005,191.479996,183.669998,190.929993,190.929993,125013100),
('2024-01-
30T00:00:00.000',195.330002,196.360001,190.610001,191.589996,191.589996,109982300),
('2024-01-
31T00:00:00.000',187,193.970001,185.850006,187.289993,187.289993,103221400),
('2024-02-
01T00:00:00.000',188.5,189.880005,184.279999,188.860001,188.860001,91843300),
('2024-02-
02T00:00:00.000',185.039993,188.690002,182,187.910004,187.910004,110505100),
('2024-02-
05T00:00:00.000',184.259995,184.679993,175.009995,181.059998,181.059998,134294400),
('2024-02-
06T00:00:00.000',177.210007,186.490005,177.110001,185.100006,185.100006,122676000),
('2024-02-
07T00:00:00.000',188.179993,189.789993,182.679993,187.580002,187.580002,111535200),
('2024-02-
08T00:00:00.000',189,191.619995,185.580002,189.559998,189.559998,83034000),
('2024-02-
09T00:00:00.000',190.179993,194.119995,189.479996,193.570007,193.570007,84476300),
('2024-02-
12T00:00:00.000',192.110001,194.729996,187.279999,188.130005,188.130005,95498600),
('2024-02-
13T00:00:00.000',183.990005,187.259995,182.110001,184.020004,184.020004,86759500),
('2024-02-
14T00:00:00.000',185.300003,188.889999,183.350006,188.710007,188.710007,81203000),
('2024-02-
15T00:00:00.000',189.160004,200.880005,188.860001,200.449997,200.449997,120831800),
('2024-02-
16T00:00:00.000',202.059998,203.169998,197.399994,199.949997,199.949997,111173600),
('2024-02-
20T00:00:00.000',196.130005,198.600006,189.130005,193.759995,193.759995,104545800),
('2024-02-
21T00:00:00.000',193.360001,199.440002,191.949997,194.770004,194.770004,103844000),
('2024-02-
22T00:00:00.000',194,198.320007,191.360001,197.410004,197.410004,92739500),
('2024-02-
23T00:00:00.000',195.309998,197.570007,191.5,191.970001,191.970001,78841900),
('2024-02-
26T00:00:00.000',192.289993,201.779999,192,199.399994,199.399994,111747100),
('2024-02-
27T00:00:00.000',204.039993,205.600006,198.259995,199.729996,199.729996,108645400),
('2024-02-
28T00:00:00.000',200.419998,205.300003,198.440002,202.039993,202.039993,99806200),
('2024-02-
29T00:00:00.000',204.179993,205.279999,198.449997,201.880005,201.880005,85907000),
('2024-03-
01T00:00:00.000',200.520004,204.520004,198.5,202.639999,202.639999,82099200),
('2024-03-
04T00:00:00.000',198.729996,199.75,186.720001,188.139999,188.139999,134334900),
('2024-03-
05T00:00:00.000',183.050003,184.589996,177.570007,180.740005,180.740005,119660800),
('2024-03-
06T00:00:00.000',179.990005,181.580002,173.699997,176.539993,176.539993,107920900),
('2024-03-
07T00:00:00.000',174.350006,180.039993,173.699997,178.649994,178.649994,102129000),
('2024-03-
08T00:00:00.000',181.5,182.729996,174.699997,175.339996,175.339996,85315300),
('2024-03-
11T00:00:00.000',175.449997,182.869995,174.800003,177.770004,177.770004,85391500),
('2024-03-
12T00:00:00.000',177.770004,179.429993,172.410004,177.539993,177.539993,87391700),
('2024-03-
13T00:00:00.000',173.050003,176.050003,169.149994,169.479996,169.479996,106524500),
('2024-03-14T00:00:00.000',167.770004,171.169998,160.509995,162.5,162.5,126325700),
('2024-03-
15T00:00:00.000',163.160004,165.179993,160.759995,163.570007,163.570007,96971900),
('2024-03-
18T00:00:00.000',170.020004,174.720001,165.899994,173.800003,173.800003,108214400),
('2024-03-
19T00:00:00.000',172.360001,172.820007,167.419998,171.320007,171.320007,77271400),
('2024-03-20T00:00:00.000',173,176.25,170.820007,175.660004,175.660004,83846700),
('2024-03-
21T00:00:00.000',176.389999,178.179993,171.800003,172.820007,172.820007,73178000),
('2024-03-
22T00:00:00.000',166.690002,171.199997,166.300003,170.830002,170.830002,75454700),
('2024-03-
25T00:00:00.000',168.759995,175.240005,168.729996,172.630005,172.630005,74228600),
('2024-03-
26T00:00:00.000',178.580002,184.25,177.380005,177.669998,177.669998,113186200),
('2024-03-
27T00:00:00.000',181.410004,181.910004,176,179.830002,179.830002,81804000),
('2024-03-
28T00:00:00.000',177.449997,179.570007,175.300003,175.789993,175.789993,77654800),
('2024-04-
01T00:00:00.000',176.169998,176.75,170.210007,175.220001,175.220001,81562100),
('2024-04-
02T00:00:00.000',164.75,167.690002,163.429993,166.630005,166.630005,116650600),
('2024-04-
03T00:00:00.000',164.020004,168.820007,163.279999,168.380005,168.380005,82950100),
('2024-04-
04T00:00:00.000',170.070007,177.190002,168.009995,171.110001,171.110001,123162000),
('2024-04-
05T00:00:00.000',169.080002,170.860001,160.509995,164.899994,164.899994,141250700),
('2024-04-
08T00:00:00.000',169.339996,174.5,167.789993,172.979996,172.979996,104423300),
('2024-04-
09T00:00:00.000',172.910004,179.220001,171.919998,176.880005,176.880005,103232700),
('2024-04-
10T00:00:00.000',173.039993,174.929993,170.009995,171.759995,171.759995,84532400),
('2024-04-
11T00:00:00.000',172.550003,175.880005,168.509995,174.600006,174.600006,94516000),
('2024-04-
12T00:00:00.000',172.339996,173.809998,170.360001,171.050003,171.050003,64506600),
('2024-04-
15T00:00:00.000',170.240005,170.690002,161.380005,161.479996,161.479996,100245300),
('2024-04-
16T00:00:00.000',156.740005,158.190002,153.75,157.110001,157.110001,97000000),
('2024-04-
17T00:00:00.000',157.639999,158.330002,153.779999,155.449997,155.449997,82439700),
('2024-04-
18T00:00:00.000',151.25,152.199997,148.699997,149.929993,149.929993,96098800),
('2024-04-
19T00:00:00.000',148.970001,150.940002,146.220001,147.050003,147.050003,86005100),
('2024-04-
22T00:00:00.000',140.559998,144.440002,138.800003,142.050003,142.050003,107097600),
('2024-04-
23T00:00:00.000',143.330002,147.259995,141.110001,144.679993,144.679993,124545100),
('2024-04-
24T00:00:00.000',162.839996,167.970001,157.509995,162.130005,162.130005,181178000),
('2024-04-
25T00:00:00.000',158.960007,170.880005,158.360001,170.179993,170.179993,126427500),
('2024-04-
26T00:00:00.000',168.850006,172.119995,166.369995,168.289993,168.289993,109815700),
('2024-04-
29T00:00:00.000',188.419998,198.869995,184.539993,194.050003,194.050003,243869700),
('2024-04-
30T00:00:00.000',186.979996,190.949997,182.839996,183.279999,183.279999,127031800),
('2024-05-
01T00:00:00.000',182,185.860001,179.009995,179.990005,179.990005,92829700),
('2024-05-
02T00:00:00.000',182.860001,184.600006,176.020004,180.009995,180.009995,89148000),
('2024-05-
03T00:00:00.000',182.100006,184.779999,178.419998,181.190002,181.190002,75491500),
('2024-05-
06T00:00:00.000',183.800003,187.559998,182.199997,184.759995,184.759995,84390300),
('2024-05-
07T00:00:00.000',182.399994,183.259995,177.399994,177.809998,177.809998,75045900),
('2024-05-
08T00:00:00.000',171.589996,176.059998,170.149994,174.720001,174.720001,79969500),
('2024-05-
09T00:00:00.000',175.009995,175.619995,171.369995,171.970001,171.970001,65950300),
('2024-05-
10T00:00:00.000',173.050003,173.059998,167.75,168.470001,168.470001,72627200),
('2024-05-13T00:00:00.000',170,175.399994,169,171.889999,171.889999,67018900),
('2024-05-
14T00:00:00.000',174.5,179.490005,174.070007,177.550003,177.550003,86407400),
('2024-05-
15T00:00:00.000',179.899994,180,173.110001,173.990005,173.990005,79663000),
('2024-05-
16T00:00:00.000',174.100006,175.789993,171.429993,174.839996,174.839996,59812200),
('2024-05-
17T00:00:00.000',173.550003,179.630005,172.75,177.460007,177.460007,77445800),
('2024-05-
20T00:00:00.000',177.559998,177.75,173.520004,174.949997,174.949997,61727400),
('2024-05-
21T00:00:00.000',175.509995,186.880005,174.710007,186.600006,186.600006,115266500),
('2024-05-
22T00:00:00.000',182.850006,183.800003,178.119995,180.110001,180.110001,88313500),
('2024-05-
23T00:00:00.000',181.800003,181.899994,173.259995,173.740005,173.740005,71975500),
('2024-05-
24T00:00:00.000',174.839996,180.080002,173.729996,179.240005,179.240005,65479700),
('2024-05-28T00:00:00.000',176.399994,178.25,173.160004,176.75,176.75,59736600),
('2024-05-
29T00:00:00.000',174.190002,178.149994,173.929993,176.190002,176.190002,54782600),
('2024-05-
30T00:00:00.000',178.580002,182.669998,175.380005,178.789993,178.789993,77784800),
('2024-05-
31T00:00:00.000',178.5,180.320007,173.820007,178.080002,178.080002,67314600),
('2024-06-
03T00:00:00.000',178.130005,182.639999,174.490005,176.289993,176.289993,68568900),
('2024-06-
04T00:00:00.000',174.779999,177.759995,174,174.770004,174.770004,60056300),
('2024-06-05T00:00:00.000',175.350006,176.149994,172.130005,175,175,57953800),
('2024-06-
06T00:00:00.000',174.600006,179.729996,172.729996,177.940002,177.940002,69887000),
('2024-06-
07T00:00:00.000',176.130005,179.350006,175.580002,177.479996,177.479996,56244900),
('2024-06-
10T00:00:00.000',176.059998,178.570007,173.169998,173.789993,173.789993,50869700),
('2024-06-
11T00:00:00.000',173.919998,174.75,167.410004,170.660004,170.660004,64761900),
('2024-06-
12T00:00:00.000',171.119995,180.550003,169.800003,177.289993,177.289993,90389400),
('2024-06-
13T00:00:00.000',188.389999,191.080002,181.229996,182.470001,182.470001,118984100),
('2024-06-
14T00:00:00.000',185.800003,186,176.919998,178.009995,178.009995,82038200),
('2024-06-
17T00:00:00.000',177.919998,188.809998,177,187.440002,187.440002,109786100),
('2024-06-
18T00:00:00.000',186.559998,187.199997,182.369995,184.860001,184.860001,68982300),
('2024-06-
20T00:00:00.000',184.679993,185.210007,179.660004,181.570007,181.570007,55893100),
('2024-06-
21T00:00:00.000',182.300003,183.949997,180.690002,183.009995,183.009995,63029500),
('2024-06-
24T00:00:00.000',184.970001,188.800003,182.550003,182.580002,182.580002,61992100),
('2024-06-
25T00:00:00.000',184.399994,187.970001,182.009995,187.350006,187.350006,63678300),
('2024-06-
26T00:00:00.000',186.539993,197.759995,186.360001,196.369995,196.369995,95737100),
('2024-06-
27T00:00:00.000',195.169998,198.720001,194.050003,197.419998,197.419998,72746500),
('2024-06-
28T00:00:00.000',199.550003,203.199997,195.259995,197.880005,197.880005,95438100),
('2024-07-
01T00:00:00.000',201.020004,213.229996,200.850006,209.860001,209.860001,135691400),
('2024-07-
02T00:00:00.000',218.889999,231.300003,218.059998,231.259995,231.259995,205047900),
('2024-07-
03T00:00:00.000',234.559998,248.350006,234.25,246.389999,246.389999,166561500),
('2024-07-
05T00:00:00.000',249.809998,252.369995,242.460007,251.520004,251.520004,154501200),
('2024-07-
08T00:00:00.000',247.710007,259.440002,244.570007,252.940002,252.940002,157219600),
('2024-07-
09T00:00:00.000',251,265.609985,250.300003,262.329987,262.329987,160210900),
('2024-07-
10T00:00:00.000',262.799988,267.589996,257.859985,263.26001,263.26001,128519400),
('2024-07-
11T00:00:00.000',263.299988,271,239.649994,241.029999,241.029999,221707300),
('2024-07-
12T00:00:00.000',235.800003,251.839996,233.089996,248.229996,248.229996,155955800),
('2024-07-
15T00:00:00.000',255.970001,265.600006,251.729996,252.639999,252.639999,146912900),
('2024-07-
16T00:00:00.000',255.309998,258.619995,245.800003,256.559998,256.559998,126332500),
('2024-07-17T00:00:00.000',252.729996,258.470001,246.179993,248.5,248.5,115584800),
('2024-07-
18T00:00:00.000',251.089996,257.140015,247.199997,249.229996,249.229996,110869000),
('2024-07-
19T00:00:00.000',247.789993,249.440002,236.830002,239.199997,239.199997,87403900),
('2024-07-
22T00:00:00.000',244.210007,253.210007,243.75,251.509995,251.509995,101225400),
('2024-07-
23T00:00:00.000',253.600006,255.759995,245.630005,246.380005,246.380005,111928200),
('2024-07-
24T00:00:00.000',225.419998,225.990005,214.710007,215.990005,215.990005,167942900),
('2024-07-25T00:00:00.000',216.800003,226,216.229996,220.25,220.25,100636500),
('2024-07-
26T00:00:00.000',221.190002,222.279999,215.330002,219.800003,219.800003,94604100),
('2024-07-
29T00:00:00.000',224.899994,234.270004,224.699997,232.100006,232.100006,129201800),
('2024-07-30T00:00:00.000',232.25,232.410004,220,222.619995,222.619995,100560300),
('2024-07-
31T00:00:00.000',227.899994,234.679993,226.789993,232.070007,232.070007,67497000),
('2024-08-
01T00:00:00.000',227.690002,231.869995,214.330002,216.860001,216.860001,83861900),
('2024-08-
02T00:00:00.000',214.880005,216.130005,205.779999,207.669998,207.669998,82880100),
('2024-08-
05T00:00:00.000',185.220001,203.880005,182,198.880005,198.880005,100308800),
('2024-08-
06T00:00:00.000',200.75,202.899994,192.669998,200.639999,200.639999,73783900),
('2024-08-
07T00:00:00.000',200.770004,203.490005,191.479996,191.759995,191.759995,71159800),
('2024-08-
08T00:00:00.000',195.699997,200.699997,192.039993,198.839996,198.839996,65033900),
('2024-08-09T00:00:00.000',197.050003,200.880005,195.110001,200,200,58648300),
('2024-08-
12T00:00:00.000',199.020004,199.259995,194.669998,197.490005,197.490005,64044900),
('2024-08-
13T00:00:00.000',198.470001,208.490005,197.059998,207.830002,207.830002,76247400),
('2024-08-
14T00:00:00.000',207.389999,208.440002,198.75,201.380005,201.380005,70250000),
('2024-08-
15T00:00:00.000',205.020004,215.880005,204.820007,214.139999,214.139999,89848500),
('2024-08-
16T00:00:00.000',211.149994,219.800003,210.800003,216.119995,216.119995,88765100),
('2024-08-
19T00:00:00.000',217.070007,222.979996,214.089996,222.720001,222.720001,76435200),
('2024-08-
20T00:00:00.000',224.880005,228.220001,219.559998,221.100006,221.100006,74001200),
('2024-08-
21T00:00:00.000',222.669998,224.660004,218.860001,223.270004,223.270004,70146000),
('2024-08-
22T00:00:00.000',223.820007,224.800003,210.320007,210.660004,210.660004,79337500);