Rivaldi_Prediction/data/databaseSGD/NL0009538784.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2010-08-06	14.0	14.079999923706055	12.989999771118164	13.0	10678500.0
3	2010-08-09	14.0	14.0	13.699999809265137	14.0	1819500.0
4	2010-08-10	13.600000381469727	13.84000015258789	13.579999923706055	13.770000457763672	1579300.0
5	2010-08-11	12.75	13.380000114440918	12.449999809265137	13.25	2588200.0
6	2010-08-12	12.390000343322754	12.510000228881836	12.100000381469727	12.260000228881836	1780300.0
7	2010-08-13	12.0	12.529999732971191	11.850000381469727	12.25	957600.0
8	2010-08-16	11.779999732971191	12.229999542236328	11.6899995803833	11.789999961853027	551600.0
9	2010-08-17	12.220000267028809	12.300000190734863	11.75	11.859999656677246	1086700.0
10	2010-08-18	12.0	12.600000381469727	12.0	12.079999923706055	1010600.0
11	2010-08-19	11.550000190734863	12.100000381469727	11.3100004196167	11.949999809265137	746000.0
12	2010-08-20	11.149999618530273	11.5	11.029999732971191	11.449999809265137	450600.0
13	2010-08-23	10.979999542236328	11.5	10.460000038146973	11.279999732971191	761800.0
14	2010-08-24	10.680000305175781	11.300000190734863	10.5	10.760000228881836	746700.0
15	2010-08-25	10.75	11.130000114440918	10.229999542236328	10.5	1112200.0
16	2010-08-26	11.0	11.149999618530273	10.800000190734863	10.9399995803833	581400.0
17	2010-08-27	11.109999656677246	11.489999771118164	10.989999771118164	11.149999618530273	370900.0
18	2010-08-30	11.100000381469727	11.270000457763672	11.010000228881836	11.010000228881836	226900.0
19	2010-08-31	11.079999923706055	11.229999542236328	10.869999885559082	11.010000228881836	236000.0
20	2010-09-01	11.729999542236328	11.949999809265137	10.760000228881836	11.079999923706055	412800.0
21	2010-09-02	11.869999885559082	11.90999984741211	11.079999923706055	11.079999923706055	98500.0
22	2010-09-03	11.890000343322754	12.319999694824219	11.579999923706055	11.899999618530273	231400.0
23	2010-09-07	12.029999732971191	12.359999656677246	11.779999732971191	12.0	468400.0
24	2010-09-08	12.15999984741211	12.180000305175781	11.420000076293945	11.489999771118164	1483700.0
25	2010-09-09	11.899999618530273	12.630000114440918	11.510000228881836	12.210000038146973	235600.0
26	2010-09-10	11.979999542236328	12.130000114440918	11.8100004196167	11.979999542236328	362900.0
27	2010-09-13	11.9399995803833	12.239999771118164	11.84000015258789	12.09000015258789	303900.0
28	2010-09-14	12.239999771118164	12.25	11.850000381469727	11.850000381469727	250600.0
29	2010-09-15	12.470000267028809	12.920000076293945	12.350000381469727	12.520000457763672	561100.0
30	2010-09-16	12.020000457763672	12.640000343322754	12.010000228881836	12.460000038146973	323300.0
31	2010-09-17	12.079999923706055	12.25	11.819999694824219	12.010000228881836	252300.0
32	2010-09-20	12.6899995803833	12.970000267028809	12.100000381469727	12.210000038146973	404100.0
33	2010-09-21	12.510000228881836	12.850000381469727	12.359999656677246	12.609999656677246	178800.0
34	2010-09-22	12.180000305175781	12.600000381469727	12.010000228881836	12.399999618530273	184600.0
35	2010-09-23	12.0	12.489999771118164	11.890000343322754	12.0	320800.0
36	2010-09-24	12.220000267028809	12.369999885559082	11.819999694824219	12.100000381469727	146900.0
37	2010-09-27	12.25	12.390000343322754	12.020000457763672	12.170000076293945	186600.0
38	2010-09-28	12.609999656677246	12.619999885559082	12.109999656677246	12.210000038146973	168800.0
39	2010-09-29	12.550000190734863	12.880000114440918	12.489999771118164	12.630000114440918	238500.0
40	2010-09-30	12.390000343322754	12.949999809265137	12.260000228881836	12.619999885559082	196800.0
41	2010-10-01	12.359999656677246	12.770000457763672	12.260000228881836	12.470000267028809	170500.0
42	2010-10-04	12.350000381469727	12.710000038146973	12.25	12.380000114440918	140700.0
43	2010-10-05	12.350000381469727	12.6899995803833	12.220000267028809	12.430000305175781	256900.0
44	2010-10-06	12.470000267028809	12.489999771118164	12.130000114440918	12.319999694824219	90400.0
45	2010-10-07	11.850000381469727	12.5	11.609999656677246	12.5	252800.0
46	2010-10-08	11.979999542236328	12.109999656677246	11.720000267028809	11.800000190734863	251900.0
47	2010-10-11	12.050000190734863	12.149999618530273	11.90999984741211	11.949999809265137	63700.0
48	2010-10-12	12.300000190734863	12.300000190734863	11.90999984741211	12.010000228881836	59600.0
49	2010-10-13	12.069999694824219	12.329999923706055	12.020000457763672	12.3100004196167	222000.0
50	2010-10-14	12.149999618530273	12.229999542236328	12.0	12.069999694824219	223700.0
51	2010-10-15	11.9399995803833	12.350000381469727	11.859999656677246	12.350000381469727	396200.0
52	2010-10-18	12.239999771118164	12.289999961853027	11.649999618530273	11.960000038146973	53500.0
53	2010-10-19	12.109999656677246	12.25	12.010000228881836	12.0600004196167	130100.0
54	2010-10-20	12.199999809265137	12.449999809265137	11.520000457763672	12.170000076293945	124800.0
55	2010-10-21	12.25	12.399999618530273	12.109999656677246	12.109999656677246	58800.0
56	2010-10-22	12.329999923706055	12.609999656677246	12.180000305175781	12.199999809265137	94200.0
57	2010-10-25	12.369999885559082	12.59000015258789	12.199999809265137	12.199999809265137	128300.0
58	2010-10-26	12.279999732971191	12.489999771118164	11.90999984741211	12.25	186100.0
59	2010-10-27	12.770000457763672	12.800000190734863	12.279999732971191	12.279999732971191	263800.0
60	2010-10-28	13.1899995803833	13.350000381469727	12.600000381469727	12.819999694824219	409900.0
61	2010-10-29	13.1899995803833	13.470000267028809	12.880000114440918	13.15999984741211	434600.0
62	2010-11-01	12.6899995803833	13.5	12.5600004196167	13.270000457763672	432100.0
63	2010-11-02	13.270000457763672	13.430000305175781	12.470000267028809	12.899999618530273	300900.0
64	2010-11-03	13.640000343322754	13.800000190734863	13.109999656677246	13.210000038146973	359900.0
65	2010-11-04	13.970000267028809	14.0	13.529999732971191	13.739999771118164	274600.0
66	2010-11-05	13.970000267028809	14.0	13.640000343322754	13.899999618530273	175600.0
67	2010-11-08	13.770000457763672	14.0	13.609999656677246	14.0	179900.0
68	2010-11-09	13.630000114440918	13.949999809265137	13.199999809265137	13.720000267028809	269800.0
69	2010-11-10	13.319999694824219	13.729999542236328	13.050000190734863	13.600000381469727	172300.0
70	2010-11-11	12.859999656677246	13.199999809265137	12.579999923706055	13.199999809265137	317200.0
71	2010-11-12	12.819999694824219	13.079999923706055	12.640000343322754	12.6899995803833	115700.0
72	2010-11-15	12.979999542236328	13.140000343322754	12.779999732971191	12.899999618530273	51800.0
73	2010-11-16	12.84000015258789	13.270000457763672	12.630000114440918	12.729999542236328	206500.0
74	2010-11-17	12.800000190734863	12.899999618530273	12.760000228881836	12.800000190734863	67600.0
75	2010-11-18	12.899999618530273	13.0	12.609999656677246	13.0	118700.0
76	2010-11-19	12.899999618530273	12.899999618530273	12.699999809265137	12.890000343322754	74300.0
77	2010-11-22	12.989999771118164	13.319999694824219	12.84000015258789	12.850000381469727	117700.0
78	2010-11-23	12.800000190734863	12.899999618530273	12.699999809265137	12.800000190734863	440000.0
79	2010-11-24	12.65999984741211	12.930000305175781	12.5	12.880000114440918	250000.0
80	2010-11-26	12.829999923706055	12.930000305175781	12.5600004196167	12.5600004196167	348500.0
81	2010-11-29	12.729999542236328	13.109999656677246	12.600000381469727	12.8100004196167	270100.0
82	2010-11-30	12.579999923706055	12.84000015258789	12.3100004196167	12.600000381469727	288700.0
83	2010-12-01	13.260000228881836	13.460000038146973	12.600000381469727	12.739999771118164	682100.0
84	2010-12-02	13.979999542236328	14.0	13.15999984741211	13.350000381469727	273800.0
85	2010-12-03	16.139999389648438	17.280000686645508	13.779999732971191	13.979999542236328	948600.0
86	2010-12-06	15.9399995803833	16.389999389648438	15.40999984741211	16.0	489300.0
87	2010-12-07	16.3700008392334	16.43000030517578	15.729999542236328	16.0	600800.0
88	2010-12-08	18.440000534057617	18.799999237060547	16.799999237060547	16.799999237060547	1371000.0
89	2010-12-09	19.1299991607666	20.43000030517578	18.780000686645508	18.780000686645508	1187500.0
90	2010-12-10	19.950000762939453	20.200000762939453	18.40999984741211	19.200000762939453	457800.0
91	2010-12-13	18.860000610351562	20.0	18.549999237060547	20.0	432800.0
92	2010-12-14	18.729999542236328	19.3799991607666	18.280000686645508	18.899999618530273	689900.0
93	2010-12-15	18.329999923706055	19.0	18.09000015258789	18.700000762939453	437000.0
94	2010-12-16	18.440000534057617	18.670000076293945	18.190000534057617	18.420000076293945	447800.0
95	2010-12-17	18.110000610351562	18.68000030517578	18.0	18.510000228881836	371100.0
96	2010-12-20	18.600000381469727	19.299999237060547	18.049999237060547	18.15999984741211	446700.0
97	2010-12-21	19.25	20.0	18.600000381469727	18.860000610351562	584100.0
98	2010-12-22	20.25	21.56999969482422	19.709999084472656	19.709999084472656	1489000.0
99	2010-12-23	20.09000015258789	20.200000762939453	19.579999923706055	20.200000762939453	466000.0
100	2010-12-27	20.200000762939453	20.280000686645508	19.700000762939453	20.0	98500.0
101	2010-12-28	20.290000915527344	20.809999465942383	20.0	20.459999084472656	137300.0
102	2010-12-29	20.709999084472656	20.709999084472656	20.40999984741211	20.6200008392334	139000.0
103	2010-12-30	20.700000762939453	20.8799991607666	20.6200008392334	20.729999542236328	76800.0
104	2010-12-31	20.93000030517578	21.100000381469727	20.420000076293945	20.600000381469727	94400.0
105	2011-01-03	21.43000030517578	21.520000457763672	20.639999389648438	21.200000762939453	256100.0
106	2011-01-04	22.010000228881836	22.75	21.170000076293945	21.899999618530273	952100.0
107	2011-01-05	23.3799991607666	23.600000381469727	21.68000030517578	21.8700008392334	846400.0
108	2011-01-06	23.239999771118164	23.799999237060547	22.760000228881836	23.729999542236328	453100.0
109	2011-01-07	22.920000076293945	23.329999923706055	22.68000030517578	23.329999923706055	300900.0
110	2011-01-10	23.420000076293945	23.610000610351562	22.700000762939453	22.75	254100.0
111	2011-01-11	24.0	24.06999969482422	23.6299991607666	23.81999969482422	278200.0
112	2011-01-12	23.600000381469727	24.579999923706055	23.280000686645508	24.5	303000.0
113	2011-01-13	23.329999923706055	23.860000610351562	22.989999771118164	23.860000610351562	250500.0
114	2011-01-14	23.389999389648438	23.43000030517578	22.850000381469727	23.329999923706055	183200.0
115	2011-01-18	23.579999923706055	23.690000534057617	23.280000686645508	23.31999969482422	290500.0
116	2011-01-19	22.959999084472656	23.790000915527344	22.520000457763672	23.600000381469727	416400.0
117	2011-01-20	21.670000076293945	22.75	21.489999771118164	22.75	745900.0
118	2011-01-21	21.969999313354492	22.93000030517578	21.639999389648438	22.149999618530273	678800.0
119	2011-01-24	22.649999618530273	22.760000228881836	22.0	22.059999465942383	486900.0
120	2011-01-25	24.280000686645508	26.18000030517578	22.649999618530273	22.649999618530273	1725100.0
121	2011-01-26	25.989999771118164	26.459999084472656	24.0	24.709999084472656	1558000.0
122	2011-01-27	26.079999923706055	26.84000015258789	25.5	26.360000610351562	719400.0
123	2011-01-28	24.56999969482422	26.049999237060547	24.25	26.0	1013900.0
124	2011-01-31	25.739999771118164	25.84000015258789	24.610000610351562	24.809999465942383	668400.0
125	2011-02-01	27.229999542236328	27.3700008392334	25.81999969482422	26.479999542236328	875000.0
126	2011-02-02	27.190000534057617	27.6299991607666	26.030000686645508	27.479999542236328	624700.0
127	2011-02-03	27.200000762939453	28.25	26.989999771118164	27.75	487300.0
128	2011-02-04	27.350000381469727	27.579999923706055	27.100000381469727	27.540000915527344	182800.0
129	2011-02-07	26.309999465942383	27.100000381469727	26.149999618530273	26.93000030517578	1620600.0
130	2011-02-08	26.3799991607666	26.649999618530273	26.1200008392334	26.420000076293945	707600.0
131	2011-02-09	26.540000915527344	26.969999313354492	25.809999465942383	26.299999237060547	349600.0
132	2011-02-10	26.170000076293945	27.200000762939453	25.899999618530273	27.059999465942383	585400.0
133	2011-02-11	25.270000457763672	26.6200008392334	25.200000762939453	26.110000610351562	1321800.0
134	2011-02-14	25.440000534057617	25.950000762939453	25.0	25.950000762939453	1661400.0
135	2011-02-15	25.010000228881836	26.190000534057617	24.200000762939453	24.719999313354492	1819600.0
136	2011-02-16	26.93000030517578	27.799999237060547	25.40999984741211	25.469999313354492	3625200.0
137	2011-02-17	27.309999465942383	27.649999618530273	26.700000762939453	27.299999237060547	1294100.0
138	2011-02-18	29.299999237060547	30.739999771118164	27.40999984741211	27.6200008392334	2766000.0
139	2011-02-22	29.450000762939453	31.780000686645508	28.299999237060547	28.8799991607666	2040900.0
140	2011-02-23	28.40999984741211	30.09000015258789	27.809999465942383	29.899999618530273	1330900.0
141	2011-02-24	29.1200008392334	29.290000915527344	28.100000381469727	28.3700008392334	901800.0
142	2011-02-25	30.549999237060547	30.809999465942383	29.350000381469727	29.540000915527344	1150600.0
143	2011-02-28	31.950000762939453	32.36000061035156	30.5	31.450000762939453	2340300.0
144	2011-03-01	29.979999542236328	33.869998931884766	29.829999923706055	32.11000061035156	2069000.0
145	2011-03-02	29.25	30.709999084472656	29.010000228881836	30.0	1435900.0
146	2011-03-03	31.170000076293945	31.690000534057617	29.469999313354492	30.540000915527344	1790900.0
147	2011-03-04	30.75	31.770000457763672	30.389999389648438	31.5	1226700.0
148	2011-03-07	29.15999984741211	31.709999084472656	28.15999984741211	31.709999084472656	2471600.0
149	2011-03-08	28.709999084472656	29.790000915527344	28.40999984741211	29.010000228881836	1274200.0
150	2011-03-09	27.780000686645508	29.649999618530273	27.579999923706055	29.299999237060547	1095000.0
151	2011-03-10	26.510000228881836	27.440000534057617	25.31999969482422	26.34000015258789	1860000.0
152	2011-03-11	27.459999084472656	27.6299991607666	26.1299991607666	26.18000030517578	774500.0
153	2011-03-14	25.829999923706055	26.75	24.8700008392334	26.479999542236328	1910100.0
154	2011-03-15	26.280000686645508	26.450000762939453	24.31999969482422	25.0	1323800.0
155	2011-03-16	25.940000534057617	27.1200008392334	25.389999389648438	26.270000457763672	1121800.0
156	2011-03-17	26.940000534057617	27.950000762939453	26.1200008392334	26.59000015258789	1765700.0
157	2011-03-18	27.549999237060547	27.799999237060547	27.280000686645508	27.739999771118164	1128800.0
158	2011-03-21	27.850000381469727	28.329999923706055	27.610000610351562	27.979999542236328	1071800.0
159	2011-03-22	27.219999313354492	27.93000030517578	27.020000457763672	27.610000610351562	812100.0
160	2011-03-23	27.06999969482422	27.459999084472656	26.420000076293945	27.149999618530273	802200.0
161	2011-03-24	28.299999237060547	28.399999618530273	27.3799991607666	28.200000762939453	1300600.0
162	2011-03-25	27.8799991607666	28.690000534057617	27.799999237060547	28.6299991607666	529900.0
163	2011-03-28	28.690000534057617	29.229999542236328	27.459999084472656	28.25	1904900.0
164	2011-03-29	31.290000915527344	31.68000030517578	28.459999084472656	28.459999084472656	3422600.0
165	2011-03-30	31.3799991607666	32.54999923706055	30.6200008392334	31.760000228881836	2708400.0
166	2011-03-31	29.969999313354492	31.110000610351562	29.81999969482422	30.670000076293945	15714900.0
167	2011-04-01	30.59000015258789	30.739999771118164	29.969999313354492	30.350000381469727	3383300.0
168	2011-04-04	31.1299991607666	31.260000228881836	30.06999969482422	30.8799991607666	1895600.0
169	2011-04-05	31.989999771118164	32.40999984741211	30.600000381469727	31.3700008392334	2591400.0
170	2011-04-06	33.2599983215332	33.75	32.04999923706055	32.68000030517578	4436300.0
171	2011-04-07	32.939998626708984	33.810001373291016	32.25	33.650001525878906	1527100.0
172	2011-04-08	32.619998931884766	34.79999923706055	32.18000030517578	34.40999984741211	7956600.0
173	2011-04-11	32.209999084472656	33.84000015258789	31.899999618530273	33.5	2965700.0
174	2011-04-12	31.020000457763672	32.119998931884766	30.799999237060547	31.799999237060547	1830300.0
175	2011-04-13	31.540000915527344	31.899999618530273	31.049999237060547	31.709999084472656	994100.0
176	2011-04-14	32.20000076293945	32.369998931884766	30.860000610351562	31.43000030517578	942300.0
177	2011-04-15	32.34000015258789	32.88999938964844	32.06999969482422	32.290000915527344	999900.0
178	2011-04-18	31.739999771118164	32.09000015258789	30.799999237060547	31.600000381469727	886200.0
179	2011-04-19	31.450000762939453	32.0	31.100000381469727	31.989999771118164	555400.0
180	2011-04-20	33.560001373291016	33.59000015258789	31.459999084472656	32.29999923706055	1626700.0
181	2011-04-21	33.459999084472656	34.25	32.90999984741211	34.13999938964844	961500.0
182	2011-04-25	33.459999084472656	33.95000076293945	33.18000030517578	33.5	496000.0
183	2011-04-26	34.18000030517578	34.5	33.5	34.38999938964844	1177800.0
184	2011-04-27	33.41999816894531	34.5	32.880001068115234	34.5	986700.0
185	2011-04-28	33.06999969482422	33.880001068115234	32.349998474121094	33.72999954223633	857300.0
186	2011-04-29	33.400001525878906	35.31999969482422	32.939998626708984	33.33000183105469	1529800.0
187	2011-05-02	33.040000915527344	34.0	32.68000030517578	33.9900016784668	867600.0
188	2011-05-03	31.799999237060547	33.380001068115234	31.610000610351562	33.09000015258789	1849500.0
189	2011-05-04	31.809999465942383	32.349998474121094	30.459999084472656	32.20000076293945	2369600.0
190	2011-05-05	31.0	31.959999084472656	30.610000610351562	31.40999984741211	2143900.0
191	2011-05-06	30.899999618530273	31.940000534057617	30.799999237060547	31.270000457763672	1443800.0
192	2011-05-09	31.020000457763672	31.719999313354492	30.649999618530273	31.0	1134400.0
193	2011-05-10	30.1200008392334	31.139999389648438	29.889999389648438	31.010000228881836	1485200.0
194	2011-05-11	29.0	30.520000457763672	28.149999618530273	30.0	3538700.0
195	2011-05-12	29.84000015258789	30.0	28.5	28.729999542236328	1482600.0
196	2011-05-13	29.360000610351562	30.850000381469727	29.290000915527344	29.90999984741211	1539600.0
197	2011-05-16	27.65999984741211	29.75	27.489999771118164	29.6299991607666	2228700.0
198	2011-05-17	27.760000228881836	28.200000762939453	26.549999237060547	27.309999465942383	1689500.0
199	2011-05-18	28.719999313354492	29.350000381469727	27.790000915527344	27.799999237060547	1215700.0
200	2011-05-19	28.31999969482422	28.719999313354492	27.850000381469727	28.420000076293945	1521100.0
201	2011-05-20	28.860000610351562	29.549999237060547	28.34000015258789	28.420000076293945	1921800.0
202	2011-05-23	27.3700008392334	28.760000228881836	27.299999237060547	28.760000228881836	1526000.0
203	2011-05-24	27.209999084472656	27.75	26.049999237060547	27.3700008392334	2827700.0
204	2011-05-25	27.219999313354492	27.31999969482422	26.700000762939453	27.15999984741211	1972600.0
205	2011-05-26	28.549999237060547	29.5	27.100000381469727	27.420000076293945	4410400.0
206	2011-05-27	28.3799991607666	29.450000762939453	28.31999969482422	28.899999618530273	1710200.0
207	2011-05-31	28.530000686645508	29.100000381469727	27.90999984741211	29.0	1216400.0
208	2011-06-01	27.100000381469727	28.520000457763672	27.010000228881836	28.260000228881836	1580900.0
209	2011-06-02	26.510000228881836	27.489999771118164	26.1200008392334	27.280000686645508	1488800.0
210	2011-06-03	26.700000762939453	26.920000076293945	25.670000076293945	26.030000686645508	2328500.0
211	2011-06-06	26.549999237060547	27.450000762939453	26.440000534057617	26.950000762939453	1773000.0
212	2011-06-07	26.579999923706055	27.09000015258789	26.489999771118164	26.729999542236328	934300.0
213	2011-06-08	25.450000762939453	26.459999084472656	25.25	26.459999084472656	1961900.0
214	2011-06-09	25.1200008392334	25.639999389648438	24.059999465942383	25.450000762939453	3590400.0
215	2011-06-10	24.34000015258789	25.329999923706055	24.25	24.780000686645508	1706900.0
216	2011-06-13	24.1299991607666	24.549999237060547	24.040000915527344	24.520000457763672	968600.0
217	2011-06-14	25.389999389648438	25.809999465942383	24.350000381469727	24.350000381469727	1508800.0
218	2011-06-15	24.010000228881836	24.899999618530273	23.889999389648438	24.530000686645508	1414600.0
219	2011-06-16	24.299999237060547	24.969999313354492	23.790000915527344	24.299999237060547	1098700.0
220	2011-06-17	22.649999618530273	24.899999618530273	22.34000015258789	24.729999542236328	2692800.0
221	2011-06-20	22.850000381469727	23.510000228881836	22.3700008392334	22.56999969482422	1561300.0
222	2011-06-21	23.540000915527344	23.809999465942383	22.940000534057617	23.0	791400.0
223	2011-06-22	23.200000762939453	23.639999389648438	23.1299991607666	23.43000030517578	887600.0
224	2011-06-23	23.40999984741211	23.5	22.3700008392334	22.850000381469727	1119900.0
225	2011-06-24	23.459999084472656	24.139999389648438	23.25	23.489999771118164	954400.0
226	2011-06-27	23.670000076293945	23.739999771118164	22.979999542236328	23.25	1017900.0
227	2011-06-28	25.18000030517578	25.399999618530273	23.709999084472656	23.969999313354492	1588500.0
228	2011-06-29	25.309999465942383	26.020000457763672	24.950000762939453	25.520000457763672	1338100.0
229	2011-06-30	26.729999542236328	26.940000534057617	25.170000076293945	25.260000228881836	1875300.0
230	2011-07-01	27.510000228881836	27.65999984741211	26.530000686645508	26.940000534057617	1778200.0
231	2011-07-05	26.90999984741211	27.459999084472656	26.579999923706055	27.40999984741211	928500.0
232	2011-07-06	26.399999618530273	26.860000610351562	26.0	26.860000610351562	727200.0
233	2011-07-07	26.540000915527344	27.079999923706055	26.270000457763672	26.739999771118164	1872600.0
234	2011-07-08	26.06999969482422	26.479999542236328	25.579999923706055	26.309999465942383	1045600.0
235	2011-07-11	25.010000228881836	25.540000915527344	24.719999313354492	25.440000534057617	1226100.0
236	2011-07-12	23.209999084472656	24.899999618530273	22.8799991607666	24.899999618530273	2453600.0
237	2011-07-13	22.760000228881836	23.530000686645508	22.549999237060547	23.530000686645508	2161300.0
238	2011-07-14	22.100000381469727	23.170000076293945	22.010000228881836	22.829999923706055	2118300.0
239	2011-07-15	21.690000534057617	22.280000686645508	21.5	22.280000686645508	2208100.0
240	2011-07-18	21.170000076293945	21.690000534057617	20.93000030517578	21.56999969482422	2250200.0
241	2011-07-19	22.100000381469727	22.40999984741211	21.5	21.5	2137400.0
242	2011-07-20	22.059999465942383	23.1200008392334	22.0	22.25	1918900.0
243	2011-07-21	21.719999313354492	22.489999771118164	21.239999771118164	22.25	2674600.0
244	2011-07-22	22.739999771118164	22.81999969482422	21.40999984741211	21.579999923706055	2874600.0
245	2011-07-25	21.81999969482422	22.639999389648438	21.670000076293945	22.31999969482422	1659100.0
246	2011-07-26	22.020000457763672	22.360000610351562	21.5	21.700000762939453	1757200.0
247	2011-07-27	20.520000457763672	21.889999389648438	20.290000915527344	21.68000030517578	3040300.0
248	2011-07-28	20.540000915527344	21.219999313354492	20.31999969482422	20.360000610351562	2055000.0
249	2011-07-29	19.780000686645508	20.040000915527344	16.989999771118164	18.0	12657200.0
250	2011-08-01	19.309999465942383	20.229999542236328	18.489999771118164	19.979999542236328	3352100.0
251	2011-08-02	18.790000915527344	19.34000015258789	18.709999084472656	18.979999542236328	4290800.0
252	2011-08-03	19.100000381469727	19.270000457763672	18.260000228881836	18.709999084472656	2373000.0
253	2011-08-04	17.09000015258789	18.8700008392334	17.059999465942383	18.770000457763672	3061700.0
254	2011-08-05	14.920000076293945	17.81999969482422	14.6899995803833	17.170000076293945	4395500.0
255	2011-08-08	14.029999732971191	14.630000114440918	13.210000038146973	13.579999923706055	6636700.0
256	2011-08-09	16.610000610351562	16.6200008392334	14.4399995803833	14.449999809265137	5025000.0
257	2011-08-10	16.350000381469727	17.030000686645508	15.819999694824219	16.780000686645508	4274200.0
258	2011-08-11	18.5	18.850000381469727	16.440000534057617	16.479999542236328	4311300.0
259	2011-08-12	18.010000228881836	18.8799991607666	17.920000076293945	18.729999542236328	1462900.0
260	2011-08-15	18.690000534057617	18.739999771118164	18.09000015258789	18.489999771118164	910000.0
261	2011-08-16	18.040000915527344	18.559999465942383	17.780000686645508	18.489999771118164	881200.0
262	2011-08-17	17.739999771118164	18.40999984741211	17.440000534057617	18.260000228881836	1048200.0
263	2011-08-18	16.670000076293945	17.479999542236328	16.139999389648438	17.3799991607666	1294800.0
264	2011-08-19	15.9399995803833	16.8799991607666	15.850000381469727	16.6299991607666	1076000.0
265	2011-08-22	16.110000610351562	17.06999969482422	16.0	16.690000534057617	792400.0
266	2011-08-23	16.90999984741211	16.959999084472656	15.949999809265137	16.450000762939453	1354900.0
267	2011-08-24	16.65999984741211	17.110000610351562	16.239999771118164	16.770000457763672	698100.0
268	2011-08-25	16.06999969482422	17.329999923706055	16.049999237060547	16.579999923706055	775000.0
269	2011-08-26	16.520000457763672	16.6200008392334	15.949999809265137	16.049999237060547	794500.0
270	2011-08-29	17.15999984741211	17.290000915527344	16.770000457763672	16.969999313354492	1023900.0
271	2011-08-30	16.739999771118164	17.149999618530273	16.579999923706055	17.100000381469727	868700.0
272	2011-08-31	16.290000915527344	17.280000686645508	15.960000038146973	16.780000686645508	955200.0
273	2011-09-01	16.530000686645508	17.079999923706055	16.020000457763672	16.280000686645508	1477900.0
274	2011-09-02	16.40999984741211	16.559999465942383	15.899999618530273	16.020000457763672	811400.0
275	2011-09-06	15.899999618530273	16.389999389648438	15.510000228881836	15.819999694824219	1119000.0
276	2011-09-07	17.479999542236328	17.56999969482422	16.530000686645508	16.6299991607666	1578600.0
277	2011-09-08	17.170000076293945	17.770000457763672	17.0	17.479999542236328	559900.0
278	2011-09-09	16.530000686645508	17.450000762939453	16.209999084472656	16.989999771118164	969500.0
279	2011-09-12	17.209999084472656	17.270000457763672	16.219999313354492	16.229999542236328	1001000.0
280	2011-09-13	18.110000610351562	18.280000686645508	17.1200008392334	17.200000762939453	1507100.0
281	2011-09-14	19.100000381469727	19.290000915527344	18.350000381469727	18.5	2050500.0
282	2011-09-15	20.290000915527344	20.5	19.5	19.739999771118164	2819100.0
283	2011-09-16	19.860000610351562	21.209999084472656	19.59000015258789	20.489999771118164	1638300.0
284	2011-09-19	18.700000762939453	19.540000915527344	18.059999465942383	19.530000686645508	1773100.0
285	2011-09-20	17.93000030517578	18.889999389648438	17.860000610351562	18.760000228881836	1208100.0
286	2011-09-21	17.1200008392334	18.3700008392334	17.09000015258789	18.09000015258789	1405600.0
287	2011-09-22	16.860000610351562	16.940000534057617	15.710000038146973	16.690000534057617	1936300.0
288	2011-09-23	16.81999969482422	17.040000915527344	16.530000686645508	16.579999923706055	1651300.0
289	2011-09-26	16.600000381469727	17.1200008392334	16.209999084472656	16.899999618530273	1538600.0
290	2011-09-27	17.290000915527344	17.6299991607666	16.8700008392334	16.8700008392334	1452400.0
291	2011-09-28	16.440000534057617	17.65999984741211	16.43000030517578	17.5	1392300.0
292	2011-09-29	14.989999771118164	17.280000686645508	14.680000305175781	16.850000381469727	2578700.0
293	2011-09-30	14.119999885559082	15.069999694824219	14.109999656677246	14.65999984741211	1464900.0
294	2011-10-03	13.680000305175781	14.109999656677246	13.399999618530273	14.0	2839900.0
295	2011-10-04	14.579999923706055	14.680000305175781	13.0600004196167	13.59000015258789	2454400.0
296	2011-10-05	14.9399995803833	15.119999885559082	14.15999984741211	14.630000114440918	1632100.0
297	2011-10-06	15.529999732971191	15.59000015258789	14.65999984741211	15.0	975800.0
298	2011-10-07	15.3100004196167	15.869999885559082	15.100000381469727	15.6899995803833	552100.0
299	2011-10-10	16.209999084472656	16.25	15.40999984741211	15.40999984741211	1076700.0
300	2011-10-11	16.059999465942383	16.280000686645508	15.8100004196167	16.100000381469727	1043200.0
301	2011-10-12	16.93000030517578	17.149999618530273	16.239999771118164	16.479999542236328	1161300.0
302	2011-10-13	17.15999984741211	17.459999084472656	16.420000076293945	16.559999465942383	1770500.0
303	2011-10-14	17.31999969482422	17.969999313354492	16.969999313354492	17.31999969482422	1942500.0
304	2011-10-17	16.540000915527344	17.559999465942383	16.450000762939453	17.329999923706055	1269400.0
305	2011-10-18	17.229999542236328	17.299999237060547	16.31999969482422	16.549999237060547	1209000.0
306	2011-10-19	16.459999084472656	17.3700008392334	16.350000381469727	17.270000457763672	830400.0
307	2011-10-20	15.90999984741211	16.649999618530273	15.630000114440918	16.399999618530273	976500.0
308	2011-10-21	15.979999542236328	16.329999923706055	15.710000038146973	16.200000762939453	1038800.0
309	2011-10-24	18.0	18.040000915527344	16.100000381469727	16.18000030517578	2109200.0
310	2011-10-25	17.639999389648438	18.479999542236328	17.420000076293945	18.350000381469727	1661100.0
311	2011-10-26	18.399999618530273	18.780000686645508	17.6200008392334	18.25	1622700.0
312	2011-10-27	19.65999984741211	20.079999923706055	18.950000762939453	19.450000762939453	1528300.0
313	2011-10-28	19.030000686645508	19.760000228881836	18.670000076293945	19.709999084472656	1381800.0
314	2011-10-31	17.969999313354492	19.079999923706055	17.84000015258789	19.049999237060547	1990600.0
315	2011-11-01	16.84000015258789	16.899999618530273	14.260000228881836	15.289999961853027	5252100.0
316	2011-11-02	17.260000228881836	17.5	16.34000015258789	16.760000228881836	3155800.0
317	2011-11-03	17.389999389648438	17.770000457763672	16.760000228881836	17.309999465942383	1839500.0
318	2011-11-04	17.719999313354492	18.209999084472656	17.09000015258789	17.420000076293945	2211700.0
319	2011-11-07	17.170000076293945	17.75	17.020000457763672	17.510000228881836	1568800.0
320	2011-11-08	16.84000015258789	17.440000534057617	16.5	17.350000381469727	1448100.0
321	2011-11-09	15.600000381469727	16.31999969482422	15.470000267028809	16.31999969482422	1745800.0
322	2011-11-10	15.59000015258789	16.139999389648438	15.25	15.949999809265137	1419500.0
323	2011-11-11	16.6200008392334	17.040000915527344	15.699999809265137	15.880000114440918	2139100.0
324	2011-11-14	16.530000686645508	17.0	16.450000762939453	16.639999389648438	721800.0
325	2011-11-15	17.489999771118164	17.610000610351562	16.489999771118164	16.5	1139800.0
326	2011-11-16	17.479999542236328	17.969999313354492	17.260000228881836	17.5	1450500.0
327	2011-11-17	16.559999465942383	17.770000457763672	16.450000762939453	17.489999771118164	1273400.0
328	2011-11-18	16.270000457763672	16.719999313354492	16.18000030517578	16.6200008392334	561300.0
329	2011-11-21	15.859999656677246	16.020000457763672	15.300000190734863	15.949999809265137	1068300.0
330	2011-11-22	15.5600004196167	15.899999618530273	15.199999809265137	15.699999809265137	1247300.0
331	2011-11-23	15.210000038146973	15.510000228881836	15.100000381469727	15.300000190734863	1022000.0
332	2011-11-25	15.0	15.399999618530273	14.970000267028809	15.170000076293945	717800.0
333	2011-11-28	15.529999732971191	16.09000015258789	15.380000114440918	15.5	1150500.0
334	2011-11-29	15.270000457763672	15.899999618530273	15.229999542236328	15.550000190734863	574600.0
335	2011-11-30	16.899999618530273	16.940000534057617	15.5600004196167	15.90999984741211	1976700.0
336	2011-12-01	17.09000015258789	17.209999084472656	16.579999923706055	16.899999618530273	803000.0
337	2011-12-02	17.520000457763672	17.959999084472656	17.260000228881836	17.280000686645508	1581600.0
338	2011-12-05	17.739999771118164	17.920000076293945	17.5	17.68000030517578	1384500.0
339	2011-12-06	17.68000030517578	17.8700008392334	17.18000030517578	17.670000076293945	1086700.0
340	2011-12-07	18.549999237060547	18.8799991607666	17.239999771118164	17.559999465942383	2033600.0
341	2011-12-08	17.799999237060547	18.68000030517578	17.729999542236328	18.219999313354492	1356100.0
342	2011-12-09	17.639999389648438	17.979999542236328	17.09000015258789	17.829999923706055	1528700.0
343	2011-12-12	16.59000015258789	17.34000015258789	16.399999618530273	17.25	1524700.0
344	2011-12-13	15.350000381469727	16.829999923706055	14.850000381469727	16.760000228881836	2828800.0
345	2011-12-14	15.140000343322754	15.5	14.729999542236328	15.449999809265137	2015300.0
346	2011-12-15	15.289999961853027	15.630000114440918	15.170000076293945	15.569999694824219	2073800.0
347	2011-12-16	15.3100004196167	15.920000076293945	15.199999809265137	15.460000038146973	958600.0
348	2011-12-19	14.319999694824219	15.470000267028809	14.270000457763672	15.399999618530273	1270300.0
349	2011-12-20	14.949999809265137	15.039999961853027	14.600000381469727	14.710000038146973	2008900.0
350	2011-12-21	14.760000228881836	15.0	14.420000076293945	14.920000076293945	1266300.0
351	2011-12-22	15.800000190734863	15.899999618530273	14.739999771118164	14.800000190734863	1869100.0
352	2011-12-23	15.819999694824219	15.960000038146973	15.600000381469727	15.84000015258789	648400.0
353	2011-12-27	15.779999732971191	16.0	15.649999618530273	15.710000038146973	803900.0
354	2011-12-28	15.140000343322754	15.90999984741211	15.069999694824219	15.710000038146973	805200.0
355	2011-12-29	15.40999984741211	15.75	15.0	15.100000381469727	756500.0
356	2011-12-30	15.369999885559082	15.4399995803833	15.109999656677246	15.34000015258789	797900.0
357	2012-01-03	16.010000228881836	16.18000030517578	15.630000114440918	15.779999732971191	885600.0
358	2012-01-04	16.170000076293945	16.170000076293945	15.720000267028809	15.859999656677246	629200.0
359	2012-01-05	16.5	16.5	15.819999694824219	15.949999809265137	802400.0
360	2012-01-06	16.899999618530273	16.959999084472656	15.880000114440918	16.459999084472656	1570600.0
361	2012-01-09	17.68000030517578	17.860000610351562	16.780000686645508	17.0	1448200.0
362	2012-01-10	17.440000534057617	18.0	17.1299991607666	17.860000610351562	1212800.0
363	2012-01-11	17.579999923706055	17.719999313354492	17.010000228881836	17.440000534057617	1548200.0
364	2012-01-12	17.600000381469727	18.0	17.399999618530273	17.530000686645508	1588300.0
365	2012-01-13	17.15999984741211	17.530000686645508	16.440000534057617	17.389999389648438	2204700.0
366	2012-01-17	17.190000534057617	17.600000381469727	17.030000686645508	17.290000915527344	934200.0
367	2012-01-18	18.979999542236328	19.719999313354492	17.520000457763672	17.540000915527344	3587900.0
368	2012-01-19	19.239999771118164	19.6299991607666	18.829999923706055	19.190000534057617	3272500.0
369	2012-01-20	20.559999465942383	20.6299991607666	18.940000534057617	19.0	2046600.0
370	2012-01-23	20.549999237060547	20.670000076293945	20.1200008392334	20.40999984741211	1392300.0
371	2012-01-24	21.75	21.84000015258789	20.25	20.450000762939453	1799500.0
372	2012-01-25	21.040000915527344	22.0	21.020000457763672	21.940000534057617	1607600.0
373	2012-01-26	21.299999237060547	21.75	21.06999969482422	21.700000762939453	2012700.0
374	2012-01-27	21.770000457763672	21.899999618530273	21.079999923706055	21.1200008392334	873100.0
375	2012-01-30	20.8700008392334	21.229999542236328	20.440000534057617	21.229999542236328	1267400.0
376	2012-01-31	21.229999542236328	21.780000686645508	21.020000457763672	21.09000015258789	1296700.0
377	2012-02-01	22.06999969482422	22.350000381469727	21.479999542236328	21.600000381469727	1255200.0
378	2012-02-02	22.059999465942383	22.549999237060547	21.950000762939453	22.34000015258789	1061200.0
379	2012-02-03	22.75	23.040000915527344	22.260000228881836	22.600000381469727	1697600.0
380	2012-02-06	21.739999771118164	22.68000030517578	21.68000030517578	22.530000686645508	1433500.0
381	2012-02-07	21.780000686645508	22.010000228881836	21.030000686645508	21.649999618530273	1215300.0
382	2012-02-08	21.8799991607666	22.190000534057617	21.729999542236328	21.959999084472656	733200.0
383	2012-02-09	21.989999771118164	22.06999969482422	21.459999084472656	21.850000381469727	1084100.0
384	2012-02-10	21.6299991607666	23.440000534057617	21.540000915527344	23.170000076293945	2873500.0
385	2012-02-13	22.6200008392334	22.670000076293945	21.709999084472656	22.149999618530273	1855200.0
386	2012-02-14	23.649999618530273	23.899999618530273	22.3700008392334	22.3700008392334	1786900.0
387	2012-02-15	24.950000762939453	25.040000915527344	23.399999618530273	23.8799991607666	2710300.0
388	2012-02-16	25.829999923706055	25.90999984741211	24.709999084472656	24.799999237060547	1955900.0
389	2012-02-17	25.3700008392334	25.829999923706055	24.8700008392334	25.829999923706055	1672000.0
390	2012-02-21	24.25	25.459999084472656	24.049999237060547	25.459999084472656	1213900.0
391	2012-02-22	23.649999618530273	24.200000762939453	23.1200008392334	24.030000686645508	1324500.0
392	2012-02-23	24.549999237060547	24.739999771118164	22.700000762939453	23.600000381469727	1926800.0
393	2012-02-24	24.979999542236328	25.299999237060547	24.549999237060547	24.940000534057617	2319300.0
394	2012-02-27	24.889999389648438	24.979999542236328	24.219999313354492	24.549999237060547	1587800.0
395	2012-02-28	25.09000015258789	25.200000762939453	24.719999313354492	24.760000228881836	1578800.0
396	2012-02-29	24.799999237060547	25.219999313354492	24.639999389648438	25.15999984741211	1444100.0
397	2012-03-01	24.290000915527344	25.389999389648438	24.219999313354492	24.899999618530273	1303400.0
398	2012-03-02	23.59000015258789	24.68000030517578	23.5	24.190000534057617	1194300.0
399	2012-03-05	23.049999237060547	23.649999618530273	22.75	23.639999389648438	1195700.0
400	2012-03-06	22.549999237060547	22.81999969482422	22.049999237060547	22.75	2308400.0
401	2012-03-07	23.469999313354492	24.170000076293945	22.549999237060547	22.690000534057617	2058700.0
402	2012-03-08	24.969999313354492	25.1299991607666	23.790000915527344	23.959999084472656	2723600.0
403	2012-03-09	25.639999389648438	25.739999771118164	25.0	25.15999984741211	1875100.0
404	2012-03-12	24.579999923706055	25.799999237060547	24.530000686645508	25.469999313354492	1418300.0
405	2012-03-13	24.8700008392334	25.200000762939453	24.68000030517578	25.059999465942383	1170600.0
406	2012-03-14	25.65999984741211	26.649999618530273	25.389999389648438	25.84000015258789	2904900.0
407	2012-03-15	25.6200008392334	26.059999465942383	25.389999389648438	25.729999542236328	988000.0
408	2012-03-16	26.270000457763672	26.399999618530273	25.399999618530273	25.610000610351562	1305000.0
409	2012-03-19	26.329999923706055	26.40999984741211	25.719999313354492	26.229999542236328	1223700.0
410	2012-03-20	25.860000610351562	26.170000076293945	25.559999465942383	26.0	810300.0
411	2012-03-21	26.049999237060547	26.389999389648438	25.520000457763672	25.81999969482422	771000.0
412	2012-03-22	26.270000457763672	26.34000015258789	25.399999618530273	25.889999389648438	1360200.0
413	2012-03-23	26.969999313354492	26.979999542236328	25.959999084472656	26.06999969482422	1352100.0
414	2012-03-26	26.8700008392334	27.43000030517578	26.579999923706055	27.270000457763672	1626900.0
415	2012-03-27	26.90999984741211	27.440000534057617	26.700000762939453	26.920000076293945	722700.0
416	2012-03-28	26.889999389648438	26.989999771118164	26.459999084472656	26.989999771118164	810200.0
417	2012-03-29	26.610000610351562	26.790000915527344	25.68000030517578	26.649999618530273	1084900.0
418	2012-03-30	26.610000610351562	27.020000457763672	26.020000457763672	26.739999771118164	1165200.0
419	2012-04-02	26.1200008392334	26.3700008392334	25.59000015258789	26.299999237060547	1052300.0
420	2012-04-03	25.399999618530273	26.110000610351562	25.139999389648438	25.889999389648438	1923800.0
421	2012-04-04	25.5	25.700000762939453	24.200000762939453	25.299999237060547	1977600.0
422	2012-04-05	25.760000228881836	26.049999237060547	25.3700008392334	25.639999389648438	1542200.0
423	2012-04-09	25.15999984741211	25.649999618530273	24.68000030517578	25.5	1328000.0
424	2012-04-10	23.709999084472656	25.829999923706055	23.6200008392334	25.0	2338200.0
425	2012-04-11	23.860000610351562	24.25	23.68000030517578	24.0	2403500.0
426	2012-04-12	24.799999237060547	24.860000610351562	23.899999618530273	23.940000534057617	1822700.0
427	2012-04-13	24.149999618530273	24.709999084472656	23.950000762939453	24.5	807500.0
428	2012-04-16	24.739999771118164	24.90999984741211	23.799999237060547	24.459999084472656	1104500.0
429	2012-04-17	24.959999084472656	25.479999542236328	24.940000534057617	25.0	1719500.0
430	2012-04-18	25.020000457763672	25.229999542236328	24.360000610351562	24.670000076293945	1127200.0
431	2012-04-19	24.09000015258789	25.34000015258789	24.049999237060547	24.979999542236328	1673800.0
432	2012-04-20	23.190000534057617	24.450000762939453	23.06999969482422	24.450000762939453	3032100.0
433	2012-04-23	23.43000030517578	23.520000457763672	22.559999465942383	23.010000228881836	1321900.0
434	2012-04-24	23.899999618530273	24.200000762939453	23.43000030517578	23.600000381469727	1439000.0
435	2012-04-25	24.06999969482422	24.75	23.719999313354492	24.489999771118164	2022300.0
436	2012-04-26	25.020000457763672	25.200000762939453	24.09000015258789	24.229999542236328	2077000.0
437	2012-04-27	26.31999969482422	26.68000030517578	25.530000686645508	25.799999237060547	2673700.0
438	2012-04-30	25.850000381469727	26.31999969482422	25.649999618530273	26.31999969482422	922900.0
439	2012-05-01	25.760000228881836	26.010000228881836	25.40999984741211	25.5	1058100.0
440	2012-05-02	26.0	26.020000457763672	25.200000762939453	25.399999618530273	1187700.0
441	2012-05-03	25.34000015258789	26.100000381469727	25.18000030517578	25.809999465942383	1109000.0
442	2012-05-04	24.3700008392334	25.549999237060547	24.270000457763672	25.309999465942383	884500.0
443	2012-05-07	23.940000534057617	24.25	23.75	24.18000030517578	656300.0
444	2012-05-08	24.100000381469727	24.15999984741211	23.0	23.969999313354492	1475600.0
445	2012-05-09	23.530000686645508	23.770000457763672	22.899999618530273	23.530000686645508	1674700.0
446	2012-05-10	23.530000686645508	23.799999237060547	23.15999984741211	23.760000228881836	1351600.0
447	2012-05-11	24.09000015258789	24.350000381469727	23.110000610351562	23.110000610351562	1296200.0
448	2012-05-14	23.399999618530273	23.959999084472656	23.18000030517578	23.81999969482422	1070800.0
449	2012-05-15	22.950000762939453	23.639999389648438	22.770000457763672	23.280000686645508	1374000.0
450	2012-05-16	21.510000228881836	23.18000030517578	21.399999618530273	23.18000030517578	2429400.0
451	2012-05-17	20.459999084472656	21.670000076293945	20.360000610351562	21.360000610351562	1956200.0
452	2012-05-18	19.649999618530273	20.6200008392334	19.56999969482422	20.489999771118164	2266900.0
453	2012-05-21	21.079999923706055	21.239999771118164	19.75	19.780000686645508	1885200.0
454	2012-05-22	21.1299991607666	21.479999542236328	20.90999984741211	21.18000030517578	968400.0
455	2012-05-23	21.809999465942383	21.829999923706055	20.670000076293945	20.809999465942383	1034300.0
456	2012-05-24	21.25	21.90999984741211	21.209999084472656	21.799999237060547	1775200.0
457	2012-05-25	21.84000015258789	21.93000030517578	21.25	21.399999618530273	1722200.0
458	2012-05-29	22.25	22.559999465942383	21.969999313354492	22.100000381469727	1533700.0
459	2012-05-30	21.530000686645508	21.959999084472656	21.440000534057617	21.959999084472656	924300.0
460	2012-05-31	21.110000610351562	21.649999618530273	20.739999771118164	21.649999618530273	1179800.0
461	2012-06-01	19.40999984741211	20.68000030517578	19.280000686645508	20.5	1964000.0
462	2012-06-04	18.809999465942383	19.860000610351562	18.56999969482422	19.559999465942383	1958200.0
463	2012-06-05	19.389999389648438	19.469999313354492	18.799999237060547	18.809999465942383	1666500.0
464	2012-06-06	20.18000030517578	20.329999923706055	19.56999969482422	19.799999237060547	2086200.0
465	2012-06-07	19.8799991607666	20.829999923706055	19.860000610351562	20.610000610351562	1755500.0
466	2012-06-08	20.25	20.440000534057617	19.68000030517578	19.889999389648438	1837100.0
467	2012-06-11	19.780000686645508	20.760000228881836	19.6299991607666	20.760000228881836	1535100.0
468	2012-06-12	20.239999771118164	20.34000015258789	19.68000030517578	19.899999618530273	1475000.0
469	2012-06-13	19.950000762939453	20.56999969482422	19.790000915527344	20.059999465942383	1218900.0
470	2012-06-14	20.18000030517578	20.299999237060547	19.31999969482422	19.93000030517578	1617100.0
471	2012-06-15	20.399999618530273	20.6200008392334	20.1200008392334	20.139999389648438	891700.0
472	2012-06-18	20.6200008392334	20.84000015258789	19.969999313354492	20.299999237060547	706000.0
473	2012-06-19	21.079999923706055	21.389999389648438	20.68000030517578	20.809999465942383	1005000.0
474	2012-06-20	21.56999969482422	21.690000534057617	20.850000381469727	21.0	1252800.0
475	2012-06-21	20.200000762939453	21.43000030517578	20.139999389648438	21.40999984741211	1266900.0
476	2012-06-22	21.31999969482422	21.5	20.270000457763672	20.399999618530273	1341800.0
477	2012-06-25	20.700000762939453	21.020000457763672	20.40999984741211	20.84000015258789	915400.0
478	2012-06-26	21.010000228881836	21.059999465942383	20.5	20.719999313354492	1132000.0
479	2012-06-27	21.329999923706055	21.420000076293945	20.889999389648438	21.18000030517578	856100.0
480	2012-06-28	21.479999542236328	21.549999237060547	20.989999771118164	21.239999771118164	861800.0
481	2012-06-29	23.229999542236328	24.200000762939453	22.309999465942383	22.540000915527344	2474500.0
482	2012-07-02	23.110000610351562	23.809999465942383	22.889999389648438	23.649999618530273	1217300.0
483	2012-07-03	23.56999969482422	23.709999084472656	23.079999923706055	23.139999389648438	555700.0
484	2012-07-05	23.139999389648438	23.59000015258789	22.510000228881836	23.540000915527344	1255600.0
485	2012-07-06	22.34000015258789	22.959999084472656	22.170000076293945	22.850000381469727	1555200.0
486	2012-07-09	22.1299991607666	22.549999237060547	21.8700008392334	22.489999771118164	1178700.0
487	2012-07-10	21.15999984741211	22.3700008392334	20.979999542236328	22.1299991607666	1460500.0
488	2012-07-11	20.979999542236328	21.450000762939453	20.739999771118164	21.079999923706055	804200.0
489	2012-07-12	20.219999313354492	20.950000762939453	19.93000030517578	20.709999084472656	1488300.0
490	2012-07-13	20.3799991607666	20.489999771118164	19.65999984741211	20.450000762939453	1652000.0
491	2012-07-16	20.3700008392334	20.43000030517578	19.8700008392334	20.299999237060547	789200.0
492	2012-07-17	20.030000686645508	20.670000076293945	19.719999313354492	20.469999313354492	1002200.0
493	2012-07-18	21.860000610351562	22.0	19.940000534057617	20.0	1745900.0
494	2012-07-19	22.940000534057617	23.1200008392334	22.200000762939453	22.440000534057617	2241400.0
495	2012-07-20	22.40999984741211	22.979999542236328	22.139999389648438	22.920000076293945	1578200.0
496	2012-07-23	21.979999542236328	22.260000228881836	20.84000015258789	21.299999237060547	2456300.0
497	2012-07-24	22.6200008392334	22.719999313354492	20.06999969482422	22.299999237060547	4438200.0
498	2012-07-25	22.469999313354492	23.239999771118164	22.170000076293945	22.280000686645508	1629500.0
499	2012-07-26	23.059999465942383	23.239999771118164	21.850000381469727	23.0	2652100.0
500	2012-07-27	23.81999969482422	23.899999618530273	23.260000228881836	23.5	1638100.0
501	2012-07-30	23.1200008392334	24.309999465942383	22.850000381469727	23.81999969482422	1774000.0
502	2012-07-31	22.59000015258789	23.219999313354492	22.25	23.18000030517578	1648700.0
503	2012-08-01	22.059999465942383	22.8700008392334	21.850000381469727	22.8700008392334	1034300.0
504	2012-08-02	21.549999237060547	22.06999969482422	21.299999237060547	21.940000534057617	1107900.0
505	2012-08-03	22.299999237060547	22.700000762939453	21.690000534057617	22.100000381469727	1852700.0
506	2012-08-06	22.850000381469727	23.15999984741211	21.920000076293945	22.440000534057617	2686000.0
507	2012-08-07	24.260000228881836	24.729999542236328	23.170000076293945	23.489999771118164	4004300.0
508	2012-08-08	23.809999465942383	24.190000534057617	23.520000457763672	23.940000534057617	1404700.0
509	2012-08-09	23.729999542236328	23.969999313354492	23.5	23.739999771118164	1176700.0
510	2012-08-10	24.260000228881836	24.270000457763672	23.489999771118164	23.59000015258789	1021600.0
511	2012-08-13	23.989999771118164	24.489999771118164	23.399999618530273	24.420000076293945	979900.0
512	2012-08-14	24.540000915527344	24.799999237060547	24.010000228881836	24.110000610351562	1781900.0
513	2012-08-15	25.010000228881836	25.200000762939453	24.020000457763672	24.079999923706055	1976300.0
514	2012-08-16	25.739999771118164	25.850000381469727	24.920000076293945	25.3700008392334	2013900.0
515	2012-08-17	26.040000915527344	26.239999771118164	25.65999984741211	25.93000030517578	2135100.0
516	2012-08-20	24.959999084472656	25.93000030517578	24.700000762939453	25.850000381469727	2287700.0
517	2012-08-21	24.299999237060547	25.15999984741211	24.049999237060547	25.049999237060547	2476500.0
518	2012-08-22	23.729999542236328	23.969999313354492	23.190000534057617	23.969999313354492	3167000.0
519	2012-08-23	23.719999313354492	24.049999237060547	23.5	23.75	1334500.0
520	2012-08-24	23.739999771118164	23.959999084472656	23.43000030517578	23.770000457763672	976000.0
521	2012-08-27	24.510000228881836	24.600000381469727	23.639999389648438	23.989999771118164	1971400.0
522	2012-08-28	23.81999969482422	25.299999237060547	23.15999984741211	24.399999618530273	3750500.0
523	2012-08-29	23.510000228881836	23.969999313354492	23.229999542236328	23.639999389648438	1282300.0
524	2012-08-30	22.81999969482422	23.34000015258789	22.600000381469727	23.25	1700400.0
525	2012-08-31	23.31999969482422	23.5	22.979999542236328	23.170000076293945	1465900.0
526	2012-09-04	22.959999084472656	23.40999984741211	22.780000686645508	23.40999984741211	1362200.0
527	2012-09-05	23.229999542236328	23.579999923706055	22.979999542236328	23.579999923706055	1355400.0
528	2012-09-06	24.469999313354492	24.5	23.459999084472656	23.510000228881836	1696800.0
529	2012-09-07	24.81999969482422	25.079999923706055	24.059999465942383	24.350000381469727	1472500.0
530	2012-09-10	23.549999237060547	24.790000915527344	23.420000076293945	24.75	1708800.0
531	2012-09-11	24.670000076293945	24.719999313354492	23.639999389648438	23.719999313354492	2163500.0
532	2012-09-12	25.010000228881836	25.3799991607666	24.31999969482422	24.670000076293945	3810600.0
533	2012-09-13	26.43000030517578	26.459999084472656	24.1299991607666	24.18000030517578	4838500.0
534	2012-09-14	26.670000076293945	27.959999084472656	26.420000076293945	26.75	3655700.0
535	2012-09-17	26.469999313354492	26.600000381469727	25.860000610351562	26.5	1422500.0
536	2012-09-18	26.6299991607666	26.90999984741211	25.799999237060547	26.540000915527344	1492400.0
537	2012-09-19	26.31999969482422	26.649999618530273	26.15999984741211	26.459999084472656	986800.0
538	2012-09-20	25.84000015258789	26.239999771118164	25.40999984741211	26.190000534057617	1366600.0
539	2012-09-21	25.709999084472656	26.469999313354492	25.690000534057617	25.969999313354492	1022500.0
540	2012-09-24	25.420000076293945	25.59000015258789	24.799999237060547	25.1299991607666	1276300.0
541	2012-09-25	24.200000762939453	26.0	24.079999923706055	25.719999313354492	2184100.0
542	2012-09-26	23.760000228881836	24.43000030517578	23.219999313354492	24.350000381469727	2515400.0
543	2012-09-27	25.3700008392334	25.649999618530273	23.780000686645508	24.0	2333500.0
544	2012-09-28	25.010000228881836	25.479999542236328	24.610000610351562	25.0	1671300.0
545	2012-10-01	25.100000381469727	25.479999542236328	24.81999969482422	25.15999984741211	1355000.0
546	2012-10-02	25.040000915527344	25.389999389648438	24.709999084472656	25.040000915527344	641000.0
547	2012-10-03	24.549999237060547	25.43000030517578	24.510000228881836	25.43000030517578	1171800.0
548	2012-10-04	24.549999237060547	24.829999923706055	24.389999389648438	24.829999923706055	1174600.0
549	2012-10-05	25.280000686645508	25.600000381469727	24.6200008392334	24.639999389648438	1235100.0
550	2012-10-08	25.030000686645508	25.459999084472656	24.75	25.190000534057617	756900.0
551	2012-10-09	24.459999084472656	25.0	24.3799991607666	25.0	1021200.0
552	2012-10-10	23.200000762939453	23.790000915527344	22.860000610351562	23.770000457763672	4578200.0
553	2012-10-11	22.700000762939453	23.799999237060547	22.6299991607666	23.799999237060547	3513700.0
554	2012-10-12	21.959999084472656	22.989999771118164	21.690000534057617	22.989999771118164	3517500.0
555	2012-10-15	22.940000534057617	23.09000015258789	22.100000381469727	22.100000381469727	2328300.0
556	2012-10-16	23.43000030517578	23.6299991607666	23.0	23.059999465942383	950100.0
557	2012-10-17	23.190000534057617	23.5	22.899999618530273	23.200000762939453	1012900.0
558	2012-10-18	23.200000762939453	23.600000381469727	22.649999618530273	22.899999618530273	1661600.0
559	2012-10-19	22.209999084472656	23.170000076293945	22.020000457763672	22.950000762939453	1551200.0
560	2012-10-22	21.719999313354492	22.469999313354492	21.399999618530273	22.3700008392334	1912100.0
561	2012-10-23	22.6200008392334	22.739999771118164	21.219999313354492	21.420000076293945	2040900.0
562	2012-10-24	20.93000030517578	22.969999313354492	20.56999969482422	22.6200008392334	5857400.0
563	2012-10-25	23.489999771118164	24.010000228881836	22.0	22.1299991607666	6119900.0
564	2012-10-26	24.020000457763672	24.09000015258789	23.059999465942383	23.059999465942383	2060900.0
565	2012-10-31	24.260000228881836	24.260000228881836	23.790000915527344	24.0	1789300.0
566	2012-11-01	26.190000534057617	26.3799991607666	23.639999389648438	23.75	3927600.0
567	2012-11-02	25.690000534057617	26.100000381469727	25.389999389648438	25.420000076293945	2082100.0
568	2012-11-05	25.81999969482422	26.110000610351562	24.860000610351562	25.020000457763672	1728400.0
569	2012-11-06	25.760000228881836	25.979999542236328	25.5	25.729999542236328	3191200.0
570	2012-11-07	25.40999984741211	25.700000762939453	25.049999237060547	25.399999618530273	2041400.0
571	2012-11-08	25.329999923706055	25.780000686645508	25.209999084472656	25.540000915527344	1328900.0
572	2012-11-09	25.030000686645508	25.18000030517578	24.739999771118164	24.809999465942383	2183400.0
573	2012-11-12	25.200000762939453	25.309999465942383	24.8799991607666	25.010000228881836	788800.0
574	2012-11-13	24.459999084472656	24.989999771118164	24.459999084472656	24.510000228881836	668300.0
575	2012-11-14	24.1200008392334	24.770000457763672	23.989999771118164	24.760000228881836	951500.0
576	2012-11-15	22.989999771118164	24.40999984741211	22.899999618530273	24.190000534057617	2461300.0
577	2012-11-16	22.690000534057617	23.200000762939453	22.59000015258789	23.200000762939453	1678400.0
578	2012-11-19	23.510000228881836	23.700000762939453	23.049999237060547	23.219999313354492	994200.0
579	2012-11-20	23.299999237060547	23.450000762939453	22.719999313354492	23.450000762939453	1086600.0
580	2012-11-21	23.350000381469727	23.56999969482422	22.829999923706055	23.350000381469727	851000.0
581	2012-11-23	24.0	24.1200008392334	23.389999389648438	23.389999389648438	570000.0
582	2012-11-26	23.979999542236328	24.190000534057617	23.56999969482422	23.65999984741211	628100.0
583	2012-11-27	23.8799991607666	24.43000030517578	23.68000030517578	24.049999237060547	807600.0
584	2012-11-28	24.190000534057617	24.3799991607666	23.34000015258789	23.5	944900.0
585	2012-11-29	24.969999313354492	25.100000381469727	24.34000015258789	24.59000015258789	724100.0
586	2012-11-30	24.479999542236328	25.09000015258789	24.34000015258789	24.920000076293945	581400.0
587	2012-12-03	24.329999923706055	24.709999084472656	24.229999542236328	24.709999084472656	701800.0
588	2012-12-04	24.1299991607666	24.549999237060547	24.030000686645508	24.389999389648438	488000.0
589	2012-12-05	24.489999771118164	24.520000457763672	24.0	24.299999237060547	545000.0
590	2012-12-06	24.0	24.489999771118164	23.850000381469727	24.479999542236328	803800.0
591	2012-12-07	23.309999465942383	24.0	23.200000762939453	23.799999237060547	1073500.0
592	2012-12-10	23.81999969482422	23.889999389648438	23.25	23.25	354900.0
593	2012-12-11	25.040000915527344	25.600000381469727	24.079999923706055	24.079999923706055	1738900.0
594	2012-12-12	25.1200008392334	25.43000030517578	24.940000534057617	24.989999771118164	886100.0
595	2012-12-13	24.989999771118164	25.309999465942383	24.809999465942383	24.959999084472656	759100.0
596	2012-12-14	24.5	24.969999313354492	24.5	24.81999969482422	772700.0
597	2012-12-17	25.389999389648438	25.440000534057617	24.5	24.56999969482422	846100.0
598	2012-12-18	25.989999771118164	26.200000762939453	25.389999389648438	25.420000076293945	1181500.0
599	2012-12-19	25.850000381469727	26.200000762939453	25.559999465942383	25.90999984741211	600800.0
600	2012-12-20	26.059999465942383	26.079999923706055	25.5	25.739999771118164	759800.0
601	2012-12-21	25.350000381469727	25.540000915527344	24.75	25.219999313354492	1099800.0
602	2012-12-24	25.399999618530273	25.760000228881836	25.1200008392334	25.1200008392334	257300.0
603	2012-12-26	25.440000534057617	25.969999313354492	25.350000381469727	25.459999084472656	371400.0
604	2012-12-27	25.43000030517578	25.610000610351562	25.059999465942383	25.610000610351562	597300.0
605	2012-12-28	25.360000610351562	25.75	25.1299991607666	25.239999771118164	370500.0
606	2012-12-31	26.31999969482422	26.5	25.299999237060547	25.5	791600.0
607	2013-01-02	27.829999923706055	28.0	27.0	27.100000381469727	1988600.0
608	2013-01-03	27.690000534057617	28.06999969482422	27.5	27.549999237060547	1502800.0
609	2013-01-04	27.34000015258789	27.780000686645508	27.030000686645508	27.59000015258789	939300.0
610	2013-01-07	27.139999389648438	27.530000686645508	26.889999389648438	27.15999984741211	1030400.0
611	2013-01-08	26.549999237060547	27.479999542236328	26.510000228881836	27.229999542236328	771500.0
612	2013-01-09	26.90999984741211	26.989999771118164	26.479999542236328	26.600000381469727	1197200.0
613	2013-01-10	28.309999465942383	28.510000228881836	27.170000076293945	27.209999084472656	2823800.0
614	2013-01-11	28.0	29.0	27.65999984741211	28.25	2932500.0
615	2013-01-14	28.3700008392334	28.510000228881836	27.75	28.09000015258789	1739900.0
616	2013-01-15	28.290000915527344	28.510000228881836	28.06999969482422	28.350000381469727	855800.0
617	2013-01-16	29.299999237060547	29.809999465942383	28.299999237060547	28.329999923706055	4426800.0
618	2013-01-17	29.979999542236328	30.079999923706055	29.0	29.34000015258789	3883500.0
619	2013-01-18	29.6299991607666	29.959999084472656	29.290000915527344	29.959999084472656	1623800.0
620	2013-01-22	29.209999084472656	29.899999618530273	29.15999984741211	29.8799991607666	1146100.0
621	2013-01-23	29.5	29.670000076293945	29.309999465942383	29.329999923706055	2899600.0
622	2013-01-24	29.510000228881836	29.920000076293945	29.239999771118164	29.6200008392334	1619000.0
623	2013-01-25	30.09000015258789	30.270000457763672	29.579999923706055	29.700000762939453	2469300.0
624	2013-01-28	30.5	30.6200008392334	30.1200008392334	30.149999618530273	3074700.0
625	2013-01-29	29.510000228881836	30.530000686645508	29.420000076293945	30.1299991607666	2344600.0
626	2013-01-30	29.979999542236328	30.459999084472656	29.40999984741211	29.559999465942383	2357200.0
627	2013-01-31	30.0	30.700000762939453	28.399999618530273	30.329999923706055	4760900.0
628	2013-02-01	30.760000228881836	31.280000686645508	30.25	30.299999237060547	1999100.0
629	2013-02-04	29.350000381469727	30.399999618530273	29.350000381469727	30.329999923706055	10692600.0
630	2013-02-05	29.81999969482422	30.049999237060547	29.510000228881836	29.790000915527344	3938100.0
631	2013-02-06	30.450000762939453	30.450000762939453	29.639999389648438	29.760000228881836	3758300.0
632	2013-02-07	30.479999542236328	30.520000457763672	29.799999237060547	30.450000762939453	2353200.0
633	2013-02-08	31.959999084472656	32.119998931884766	30.559999465942383	30.610000610351562	5382600.0
634	2013-02-11	32.11000061035156	32.349998474121094	31.309999465942383	31.479999542236328	2964000.0
635	2013-02-12	32.56999969482422	32.83000183105469	31.81999969482422	32.0	2328900.0
636	2013-02-13	32.790000915527344	32.959999084472656	32.279998779296875	32.54999923706055	2638300.0
637	2013-02-14	32.650001525878906	32.880001068115234	32.41999816894531	32.619998931884766	1096300.0
638	2013-02-15	32.25	32.7400016784668	31.850000381469727	32.63999938964844	1449300.0
639	2013-02-19	32.709999084472656	32.9900016784668	32.15999984741211	32.2599983215332	1958400.0
640	2013-02-20	31.520000457763672	32.77000045776367	31.450000762939453	32.709999084472656	1672900.0
641	2013-02-21	31.020000457763672	31.6200008392334	30.649999618530273	31.579999923706055	2331000.0
642	2013-02-22	31.549999237060547	31.799999237060547	30.950000762939453	30.950000762939453	1576000.0
643	2013-02-25	31.440000534057617	32.2400016784668	31.440000534057617	31.809999465942383	3137100.0
644	2013-02-26	31.360000610351562	31.729999542236328	30.700000762939453	31.68000030517578	1916500.0
645	2013-02-27	32.29999923706055	32.52000045776367	31.549999237060547	31.56999969482422	1614300.0
646	2013-02-28	32.31999969482422	32.9900016784668	32.29999923706055	32.34000015258789	1463800.0
647	2013-03-01	32.189998626708984	32.400001525878906	31.299999237060547	31.84000015258789	2050600.0
648	2013-03-04	31.760000228881836	31.950000762939453	31.309999465942383	31.84000015258789	2086100.0
649	2013-03-05	32.47999954223633	32.56999969482422	32.0	32.209999084472656	1940500.0
650	2013-03-06	32.189998626708984	32.7400016784668	32.099998474121094	32.5099983215332	962900.0
651	2013-03-07	32.029998779296875	32.869998931884766	31.969999313354492	32.349998474121094	2129400.0
652	2013-03-08	31.43000030517578	31.600000381469727	30.950000762939453	31.329999923706055	7043300.0
653	2013-03-11	31.59000015258789	31.90999984741211	31.31999969482422	31.75	3618400.0
654	2013-03-12	31.31999969482422	31.530000686645508	31.110000610351562	31.399999618530273	2107900.0
655	2013-03-13	31.229999542236328	31.520000457763672	30.8700008392334	31.399999618530273	2242100.0
656	2013-03-14	31.540000915527344	31.770000457763672	31.149999618530273	31.280000686645508	2562800.0
657	2013-03-15	31.209999084472656	31.540000915527344	31.0	31.309999465942383	4057400.0
658	2013-03-18	29.719999313354492	30.829999923706055	29.459999084472656	30.65999984741211	6655800.0
659	2013-03-19	29.68000030517578	30.329999923706055	29.540000915527344	30.06999969482422	4176100.0
660	2013-03-20	29.950000762939453	30.139999389648438	29.6200008392334	29.8799991607666	2464300.0
661	2013-03-21	29.5	29.899999618530273	29.43000030517578	29.549999237060547	1348200.0
662	2013-03-22	29.920000076293945	30.469999313354492	29.709999084472656	30.15999984741211	2497100.0
663	2013-03-25	29.920000076293945	30.079999923706055	29.68000030517578	30.0	1708400.0
664	2013-03-26	29.850000381469727	30.040000915527344	29.670000076293945	29.979999542236328	1861900.0
665	2013-03-27	29.860000610351562	30.020000457763672	29.229999542236328	29.6200008392334	2362900.0
666	2013-03-28	30.290000915527344	30.31999969482422	29.850000381469727	30.010000228881836	1421300.0
667	2013-04-01	28.860000610351562	30.290000915527344	28.850000381469727	30.270000457763672	2737400.0
668	2013-04-02	28.420000076293945	29.329999923706055	28.1299991607666	29.149999618530273	2733500.0
669	2013-04-03	27.5	28.850000381469727	26.959999084472656	28.579999923706055	4541800.0
670	2013-04-04	28.200000762939453	28.309999465942383	27.5	27.559999465942383	4060000.0
671	2013-04-05	28.549999237060547	28.610000610351562	27.200000762939453	27.690000534057617	4015200.0
672	2013-04-08	28.899999618530273	28.90999984741211	28.1299991607666	28.649999618530273	2827200.0
673	2013-04-09	29.690000534057617	30.030000686645508	29.040000915527344	29.219999313354492	3129900.0
674	2013-04-10	30.0	30.270000457763672	29.34000015258789	29.670000076293945	2151900.0
675	2013-04-11	29.860000610351562	30.15999984741211	29.40999984741211	29.790000915527344	3039100.0
676	2013-04-12	29.139999389648438	29.760000228881836	28.899999618530273	29.469999313354492	2631300.0
677	2013-04-15	27.440000534057617	28.950000762939453	27.43000030517578	28.950000762939453	5464700.0
678	2013-04-16	28.56999969482422	28.6299991607666	27.510000228881836	27.950000762939453	4517400.0
679	2013-04-17	26.559999465942383	28.229999542236328	26.299999237060547	28.0	6311200.0
680	2013-04-18	25.420000076293945	27.09000015258789	25.3700008392334	27.09000015258789	5261000.0
681	2013-04-19	25.290000915527344	25.799999237060547	24.809999465942383	25.799999237060547	4981300.0
682	2013-04-22	25.770000457763672	26.040000915527344	24.65999984741211	25.239999771118164	6043100.0
683	2013-04-23	26.739999771118164	27.030000686645508	24.780000686645508	26.450000762939453	12805400.0
684	2013-04-24	27.149999618530273	27.25	26.239999771118164	26.809999465942383	4992600.0
685	2013-04-25	27.469999313354492	27.850000381469727	27.1200008392334	27.170000076293945	5739300.0
686	2013-04-26	27.329999923706055	27.610000610351562	27.040000915527344	27.170000076293945	3980200.0
687	2013-04-29	27.600000381469727	28.010000228881836	27.040000915527344	27.350000381469727	2224700.0
688	2013-04-30	27.549999237060547	27.760000228881836	27.43000030517578	27.510000228881836	2130600.0
689	2013-05-01	26.760000228881836	28.030000686645508	26.690000534057617	28.030000686645508	4159900.0
690	2013-05-02	27.239999771118164	27.399999618530273	26.860000610351562	26.860000610351562	2170000.0
691	2013-05-03	28.020000457763672	28.420000076293945	27.770000457763672	28.209999084472656	2753700.0
692	2013-05-06	28.209999084472656	28.8700008392334	28.030000686645508	28.059999465942383	2828600.0
693	2013-05-07	28.540000915527344	28.610000610351562	28.079999923706055	28.110000610351562	1979500.0
694	2013-05-08	29.040000915527344	29.139999389648438	28.40999984741211	28.540000915527344	3675600.0
695	2013-05-09	29.229999542236328	29.520000457763672	28.790000915527344	28.829999923706055	2872000.0
696	2013-05-10	30.219999313354492	30.389999389648438	29.06999969482422	29.1200008392334	4379400.0
697	2013-05-13	29.68000030517578	30.139999389648438	29.540000915527344	29.719999313354492	2213300.0
698	2013-05-14	30.239999771118164	30.31999969482422	29.34000015258789	29.549999237060547	2338100.0
699	2013-05-15	30.780000686645508	31.010000228881836	30.0	30.0	3019500.0
700	2013-05-16	30.170000076293945	31.0	30.139999389648438	30.639999389648438	2362500.0
701	2013-05-17	30.200000762939453	30.309999465942383	29.84000015258789	30.25	3177900.0
702	2013-05-20	30.170000076293945	30.59000015258789	29.899999618530273	30.25	1817600.0
703	2013-05-21	30.0	30.31999969482422	29.899999618530273	30.270000457763672	1488200.0
704	2013-05-22	29.25	30.139999389648438	28.969999313354492	29.950000762939453	2868200.0
705	2013-05-23	29.149999618530273	29.149999618530273	28.520000457763672	28.729999542236328	2455400.0
706	2013-05-24	29.649999618530273	29.760000228881836	28.889999389648438	29.139999389648438	2086200.0
707	2013-05-28	30.309999465942383	30.75	29.760000228881836	30.110000610351562	3057300.0
708	2013-05-29	30.579999923706055	30.8799991607666	30.059999465942383	30.389999389648438	3225000.0
709	2013-05-30	31.420000076293945	31.489999771118164	30.280000686645508	30.31999969482422	3419500.0
710	2013-05-31	30.850000381469727	31.399999618530273	30.799999237060547	31.3700008392334	2485200.0
711	2013-06-03	30.489999771118164	31.18000030517578	29.979999542236328	31.15999984741211	1973200.0
712	2013-06-04	31.450000762939453	31.81999969482422	30.610000610351562	30.770000457763672	3602700.0
713	2013-06-05	30.56999969482422	31.299999237060547	30.56999969482422	31.0	2425100.0
714	2013-06-06	30.100000381469727	30.729999542236328	29.719999313354492	30.43000030517578	1681600.0
715	2013-06-07	30.59000015258789	30.729999542236328	29.989999771118164	30.309999465942383	1294900.0
716	2013-06-10	30.579999923706055	31.059999465942383	30.389999389648438	30.770000457763672	1434300.0
717	2013-06-11	29.729999542236328	30.440000534057617	29.719999313354492	30.059999465942383	1367800.0
718	2013-06-12	29.3799991607666	29.950000762939453	29.149999618530273	29.940000534057617	2464600.0
719	2013-06-13	30.309999465942383	30.360000610351562	29.139999389648438	29.190000534057617	1254000.0
720	2013-06-14	30.600000381469727	30.709999084472656	30.06999969482422	30.170000076293945	2630300.0
721	2013-06-17	31.219999313354492	31.360000610351562	30.8700008392334	30.989999771118164	2022500.0
722	2013-06-18	32.0099983215332	32.04999923706055	31.280000686645508	31.520000457763672	1708900.0
723	2013-06-19	31.639999389648438	32.0	31.5	31.899999618530273	1837000.0
724	2013-06-20	30.549999237060547	31.360000610351562	30.190000534057617	31.09000015258789	4552100.0
725	2013-06-21	30.899999618530273	30.920000076293945	30.299999237060547	30.719999313354492	4313000.0
726	2013-06-24	29.149999618530273	30.59000015258789	29.030000686645508	30.399999618530273	6872600.0
727	2013-06-25	29.899999618530273	29.940000534057617	29.399999618530273	29.450000762939453	2158100.0
728	2013-06-26	30.170000076293945	30.31999969482422	29.84000015258789	30.229999542236328	1247900.0
729	2013-06-27	31.1200008392334	31.329999923706055	30.420000076293945	30.600000381469727	1860200.0
730	2013-06-28	31.020000457763672	31.469999313354492	30.81999969482422	30.889999389648438	2502800.0
731	2013-07-01	31.18000030517578	31.56999969482422	30.979999542236328	31.440000534057617	1038100.0
732	2013-07-02	31.350000381469727	31.829999923706055	31.010000228881836	31.010000228881836	1156300.0
733	2013-07-03	31.639999389648438	31.670000076293945	31.110000610351562	31.18000030517578	538900.0
734	2013-07-05	32.349998474121094	32.400001525878906	31.690000534057617	31.889999389648438	1101700.0
735	2013-07-08	31.389999389648438	32.58000183105469	31.280000686645508	32.4900016784668	2588500.0
736	2013-07-09	31.670000076293945	32.0	31.469999313354492	31.579999923706055	1107800.0
737	2013-07-10	31.649999618530273	31.93000030517578	31.540000915527344	31.709999084472656	1469600.0
738	2013-07-11	32.150001525878906	32.5	31.610000610351562	31.959999084472656	1695700.0
739	2013-07-12	32.529998779296875	32.540000915527344	31.989999771118164	32.150001525878906	1788300.0
740	2013-07-15	32.86000061035156	32.93000030517578	32.4900016784668	32.59000015258789	900300.0
741	2013-07-16	33.310001373291016	33.31999969482422	32.779998779296875	32.779998779296875	1336400.0
742	2013-07-17	33.66999816894531	33.939998626708984	33.310001373291016	33.36000061035156	1547000.0
743	2013-07-18	33.09000015258789	33.810001373291016	33.040000915527344	33.52000045776367	2702900.0
744	2013-07-19	32.689998626708984	32.97999954223633	32.52000045776367	32.95000076293945	2970900.0
745	2013-07-22	32.959999084472656	33.13999938964844	32.40999984741211	32.68000030517578	1462400.0
746	2013-07-23	33.880001068115234	34.15999984741211	33.20000076293945	33.380001068115234	2733600.0
747	2013-07-24	33.52000045776367	34.38999938964844	33.4900016784668	33.900001525878906	2159400.0
748	2013-07-25	33.25	33.790000915527344	32.7599983215332	32.7599983215332	3188700.0
749	2013-07-26	33.27000045776367	33.369998931884766	32.869998931884766	33.029998779296875	1569300.0
750	2013-07-29	33.13999938964844	33.41999816894531	32.88999938964844	32.88999938964844	1244800.0
751	2013-07-30	33.130001068115234	33.2400016784668	32.880001068115234	33.099998474121094	1779000.0
752	2013-07-31	32.650001525878906	33.70000076293945	32.63999938964844	33.2599983215332	2671300.0
753	2013-08-01	34.83000183105469	34.959999084472656	32.59000015258789	32.95000076293945	5149800.0
754	2013-08-02	35.77000045776367	35.93000030517578	34.27000045776367	34.810001373291016	3034400.0
755	2013-08-05	35.779998779296875	36.27000045776367	35.470001220703125	35.84000015258789	2028700.0
756	2013-08-06	35.13999938964844	35.849998474121094	35.08000183105469	35.849998474121094	1640000.0
757	2013-08-07	35.27000045776367	35.290000915527344	34.54999923706055	34.849998474121094	1976000.0
758	2013-08-08	35.58000183105469	36.0	35.33000183105469	35.5099983215332	4972000.0
759	2013-08-09	35.18000030517578	35.93000030517578	35.119998931884766	35.70000076293945	1870700.0
760	2013-08-12	35.939998626708984	35.939998626708984	35.0	35.70000076293945	1684600.0
761	2013-08-13	35.79999923706055	36.209999084472656	35.470001220703125	36.0	1635100.0
762	2013-08-14	36.0099983215332	36.61000061035156	35.5	35.720001220703125	1941800.0
763	2013-08-15	34.900001525878906	35.900001525878906	34.86000061035156	35.810001373291016	1569100.0
764	2013-08-16	35.439998626708984	35.7599983215332	34.70000076293945	34.70000076293945	3148400.0
765	2013-08-19	35.38999938964844	35.970001220703125	35.34000015258789	35.65999984741211	1986900.0
766	2013-08-20	35.529998779296875	35.849998474121094	35.209999084472656	35.5	1407100.0
767	2013-08-21	34.779998779296875	35.349998474121094	34.65999984741211	35.349998474121094	1968000.0
768	2013-08-22	36.06999969482422	36.380001068115234	35.060001373291016	35.13999938964844	1626800.0
769	2013-08-23	36.150001525878906	36.459999084472656	35.779998779296875	36.130001068115234	1639400.0
770	2013-08-26	36.29999923706055	36.56999969482422	35.83000183105469	36.13999938964844	1722300.0
771	2013-08-27	35.470001220703125	36.0	35.029998779296875	35.66999816894531	2049100.0
772	2013-08-28	37.2400016784668	37.310001373291016	35.0099983215332	35.29999923706055	3395000.0
773	2013-08-29	37.93000030517578	38.08000183105469	36.900001525878906	37.459999084472656	3170000.0
774	2013-08-30	37.16999816894531	38.81999969482422	36.88999938964844	38.560001373291016	1538700.0
775	2013-09-03	37.91999816894531	38.2400016784668	37.650001525878906	38.11000061035156	1314900.0
776	2013-09-04	38.790000915527344	38.93000030517578	37.70000076293945	37.79999923706055	1971800.0
777	2013-09-05	38.9900016784668	39.439998626708984	38.599998474121094	38.68000030517578	1270100.0
778	2013-09-06	38.08000183105469	39.459999084472656	37.79999923706055	39.459999084472656	2470900.0
779	2013-09-09	38.5099983215332	38.79999923706055	38.25	38.470001220703125	2365600.0
780	2013-09-10	39.11000061035156	39.150001525878906	38.650001525878906	38.7400016784668	1671800.0
781	2013-09-11	38.810001373291016	39.08000183105469	38.5099983215332	39.0	947000.0
782	2013-09-12	38.02000045776367	38.970001220703125	37.90999984741211	38.810001373291016	2755200.0
783	2013-09-13	37.650001525878906	37.70000076293945	37.099998474121094	37.25	8189200.0
784	2013-09-16	37.7400016784668	38.08000183105469	37.59000015258789	37.83000183105469	4006400.0
785	2013-09-17	37.790000915527344	38.08000183105469	37.720001220703125	37.91999816894531	1679200.0
786	2013-09-18	37.68000030517578	38.0	37.2400016784668	37.959999084472656	3595500.0
787	2013-09-19	37.58000183105469	37.90999984741211	37.529998779296875	37.68000030517578	1790600.0
788	2013-09-20	38.08000183105469	38.349998474121094	37.77000045776367	37.790000915527344	4765900.0
789	2013-09-23	37.02000045776367	38.099998474121094	36.83000183105469	37.959999084472656	2360200.0
790	2013-09-24	37.45000076293945	37.689998626708984	36.93000030517578	37.130001068115234	1608800.0
791	2013-09-25	37.150001525878906	37.900001525878906	37.13999938964844	37.63999938964844	1358600.0
792	2013-09-26	37.29999923706055	37.77000045776367	37.099998474121094	37.290000915527344	956400.0
793	2013-09-27	37.220001220703125	37.34000015258789	37.040000915527344	37.29999923706055	835700.0
794	2013-09-30	37.209999084472656	37.369998931884766	36.709999084472656	36.709999084472656	1283200.0
795	2013-10-01	37.880001068115234	37.900001525878906	37.439998626708984	37.4900016784668	1042300.0
796	2013-10-02	37.81999969482422	38.0099983215332	37.310001373291016	37.61000061035156	2150500.0
797	2013-10-03	37.86000061035156	38.06999969482422	37.43000030517578	37.939998626708984	1844000.0
798	2013-10-04	38.66999816894531	38.70000076293945	37.90999984741211	38.5	3103300.0
799	2013-10-07	37.900001525878906	38.560001373291016	37.849998474121094	38.29999923706055	2078400.0
800	2013-10-08	36.58000183105469	38.13999938964844	36.41999816894531	37.709999084472656	5057200.0
801	2013-10-09	36.630001068115234	36.939998626708984	36.029998779296875	36.08000183105469	3782200.0
802	2013-10-10	37.33000183105469	37.77000045776367	37.029998779296875	37.099998474121094	3014600.0
803	2013-10-11	38.18000030517578	38.45000076293945	37.36000061035156	37.59000015258789	2974000.0
804	2013-10-14	38.2400016784668	38.4900016784668	37.66999816894531	38.09000015258789	1170800.0
805	2013-10-15	37.470001220703125	38.5	37.439998626708984	38.25	1385500.0
806	2013-10-16	37.95000076293945	38.16999816894531	37.119998931884766	37.119998931884766	1635700.0
807	2013-10-17	37.52000045776367	37.93000030517578	37.04999923706055	37.18000030517578	2442300.0
808	2013-10-18	37.90999984741211	38.4900016784668	37.349998474121094	38.4900016784668	2602800.0
809	2013-10-21	38.290000915527344	38.4900016784668	38.099998474121094	38.41999816894531	1388500.0
810	2013-10-22	37.290000915527344	38.31999969482422	37.150001525878906	38.150001525878906	3136100.0
811	2013-10-23	36.029998779296875	37.0	35.09000015258789	37.0	7029600.0
812	2013-10-24	39.58000183105469	41.02000045776367	38.75	39.13999938964844	12316400.0
813	2013-10-25	39.900001525878906	40.2400016784668	39.36000061035156	39.40999984741211	4581700.0
814	2013-10-28	41.02000045776367	41.29999923706055	39.79999923706055	39.849998474121094	4288600.0
815	2013-10-29	41.970001220703125	42.25	40.900001525878906	41.0	5723300.0
816	2013-10-30	41.290000915527344	42.54999923706055	41.25	41.97999954223633	3292500.0
817	2013-10-31	42.13999938964844	42.630001068115234	41.0099983215332	41.119998931884766	3062500.0
818	2013-11-01	42.18000030517578	42.5	41.72999954223633	42.0099983215332	2302900.0
819	2013-11-04	42.47999954223633	42.7599983215332	40.939998626708984	40.959999084472656	2714800.0
820	2013-11-05	42.439998626708984	42.81999969482422	42.02000045776367	42.20000076293945	2044000.0
821	2013-11-06	42.09000015258789	42.77000045776367	42.02000045776367	42.40999984741211	1736200.0
822	2013-11-07	40.720001220703125	42.5	40.599998474121094	41.84000015258789	2691800.0
823	2013-11-08	41.59000015258789	41.709999084472656	40.5099983215332	40.599998474121094	1800500.0
824	2013-11-11	41.34000015258789	41.77000045776367	41.099998474121094	41.349998474121094	1765400.0
825	2013-11-12	41.220001220703125	41.59000015258789	40.790000915527344	41.08000183105469	1037600.0
826	2013-11-13	41.68000030517578	41.689998626708984	40.81999969482422	40.90999984741211	1001400.0
827	2013-11-14	41.529998779296875	42.720001220703125	41.06999969482422	42.720001220703125	1095000.0
828	2013-11-15	41.97999954223633	41.9900016784668	41.36000061035156	41.95000076293945	1204300.0
829	2013-11-18	41.16999816894531	42.220001220703125	41.06999969482422	41.810001373291016	1779400.0
830	2013-11-19	40.31999969482422	41.369998931884766	40.290000915527344	40.970001220703125	1807300.0
831	2013-11-20	40.45000076293945	40.720001220703125	40.18000030517578	40.41999816894531	1365000.0
832	2013-11-21	41.0	41.11000061035156	40.52000045776367	40.7400016784668	1550100.0
833	2013-11-22	41.060001373291016	41.33000183105469	40.599998474121094	41.0	876500.0
834	2013-11-25	40.45000076293945	41.33000183105469	40.2400016784668	41.150001525878906	1933900.0
835	2013-11-26	42.47999954223633	42.849998474121094	40.779998779296875	41.70000076293945	3862300.0
836	2013-11-27	42.0	43.189998626708984	41.810001373291016	43.189998626708984	2455000.0
837	2013-11-29	42.5	42.779998779296875	41.849998474121094	41.88999938964844	948300.0
838	2013-12-02	42.779998779296875	43.11000061035156	41.93000030517578	42.400001525878906	3400300.0
839	2013-12-03	42.93000030517578	43.150001525878906	42.150001525878906	42.599998474121094	1922400.0
840	2013-12-04	43.45000076293945	43.869998931884766	42.529998779296875	42.779998779296875	2060900.0
841	2013-12-05	43.86000061035156	43.90999984741211	42.939998626708984	43.0099983215332	1434600.0
842	2013-12-06	44.22999954223633	44.75	44.0099983215332	44.0099983215332	2230500.0
843	2013-12-09	43.54999923706055	44.58000183105469	43.43000030517578	44.22999954223633	2032600.0
844	2013-12-10	42.5	42.90999984741211	42.310001373291016	42.65999984741211	8060400.0
845	2013-12-11	41.939998626708984	42.79999923706055	41.849998474121094	42.7599983215332	3364400.0
846	2013-12-12	42.18000030517578	42.290000915527344	41.65999984741211	42.040000915527344	3753500.0
847	2013-12-13	42.5099983215332	42.709999084472656	41.93000030517578	42.43000030517578	4625300.0
848	2013-12-16	42.84000015258789	43.11000061035156	42.5	42.5	2491300.0
849	2013-12-17	43.45000076293945	43.72999954223633	42.90999984741211	42.959999084472656	4808000.0
850	2013-12-18	43.52000045776367	43.52000045776367	42.380001068115234	43.380001068115234	3268400.0
851	2013-12-19	43.099998474121094	43.75	42.380001068115234	43.75	2433900.0
852	2013-12-20	43.52000045776367	43.83000183105469	43.04999923706055	43.08000183105469	10857500.0
853	2013-12-23	45.20000076293945	45.47999954223633	43.65999984741211	44.959999084472656	2564600.0
854	2013-12-24	45.08000183105469	45.540000915527344	45.04999923706055	45.41999816894531	601700.0
855	2013-12-26	45.099998474121094	45.349998474121094	44.88999938964844	45.06999969482422	860000.0
856	2013-12-27	45.31999969482422	45.70000076293945	45.119998931884766	45.43000030517578	808400.0
857	2013-12-30	45.95000076293945	45.970001220703125	45.16999816894531	45.29999923706055	1523700.0
858	2013-12-31	45.93000030517578	46.31999969482422	45.619998931884766	46.25	1314400.0
859	2014-01-02	43.91999816894531	44.70000076293945	43.619998931884766	44.70000076293945	3772700.0
860	2014-01-03	43.560001373291016	44.34000015258789	43.08000183105469	44.11000061035156	3634200.0
861	2014-01-06	43.119998931884766	44.0	42.77000045776367	43.93000030517578	2580000.0
862	2014-01-07	42.970001220703125	43.58000183105469	42.68000030517578	43.290000915527344	3207200.0
863	2014-01-08	43.83000183105469	43.91999816894531	42.900001525878906	43.150001525878906	2239000.0
864	2014-01-09	43.060001373291016	44.209999084472656	42.900001525878906	43.95000076293945	3617000.0
865	2014-01-10	43.0	43.45000076293945	42.70000076293945	43.31999969482422	4832200.0
866	2014-01-13	42.939998626708984	43.4900016784668	42.41999816894531	43.060001373291016	4311500.0
867	2014-01-14	44.119998931884766	44.209999084472656	43.0	43.209999084472656	6310300.0
868	2014-01-15	45.38999938964844	45.66999816894531	44.41999816894531	44.63999938964844	2820700.0
869	2014-01-16	46.0	46.060001373291016	45.119998931884766	45.540000915527344	2142000.0
870	2014-01-17	46.720001220703125	47.20000076293945	45.849998474121094	45.849998474121094	3245300.0
871	2014-01-21	46.65999984741211	47.79999923706055	46.36000061035156	47.75	2398500.0
872	2014-01-22	47.849998474121094	47.880001068115234	46.5	46.619998931884766	1876000.0
873	2014-01-23	47.849998474121094	47.900001525878906	47.09000015258789	47.31999969482422	2816100.0
874	2014-01-24	45.58000183105469	47.849998474121094	45.380001068115234	47.790000915527344	3619000.0
875	2014-01-27	46.0	46.41999816894531	45.459999084472656	45.93000030517578	3347300.0
876	2014-01-28	46.689998626708984	47.150001525878906	45.68000030517578	46.0	2218500.0
877	2014-01-29	47.2599983215332	47.939998626708984	46.66999816894531	46.75	3643100.0
878	2014-01-30	47.849998474121094	48.349998474121094	47.459999084472656	47.7599983215332	1695900.0
879	2014-01-31	48.349998474121094	48.54999923706055	47.13999938964844	47.5	2619400.0
880	2014-02-03	45.81999969482422	48.650001525878906	45.220001220703125	48.630001068115234	3867900.0
881	2014-02-04	47.0	47.02000045776367	45.70000076293945	46.720001220703125	2372400.0
882	2014-02-05	47.0	47.119998931884766	46.29999923706055	46.630001068115234	4924500.0
883	2014-02-06	49.599998474121094	49.880001068115234	46.560001373291016	47.2599983215332	6893800.0
884	2014-02-07	52.04999923706055	52.060001373291016	49.18000030517578	49.18000030517578	6752900.0
885	2014-02-10	52.2400016784668	52.45000076293945	51.310001373291016	51.380001068115234	4084600.0
886	2014-02-11	52.08000183105469	52.59000015258789	51.9900016784668	52.41999816894531	2586400.0
887	2014-02-12	52.630001068115234	53.16999816894531	52.08000183105469	52.08000183105469	2734100.0
888	2014-02-13	53.619998931884766	54.06999969482422	52.099998474121094	52.20000076293945	5198400.0
889	2014-02-14	55.599998474121094	56.2400016784668	54.18000030517578	55.0	6878500.0
890	2014-02-18	56.790000915527344	56.880001068115234	55.27000045776367	56.0	4098200.0
891	2014-02-19	56.790000915527344	57.380001068115234	56.56999969482422	56.93000030517578	3589000.0
892	2014-02-20	56.7400016784668	57.79999923706055	56.58000183105469	57.099998474121094	4482000.0
893	2014-02-21	56.150001525878906	57.16999816894531	55.54999923706055	57.15999984741211	3420100.0
894	2014-02-24	55.54999923706055	56.7599983215332	55.540000915527344	56.439998626708984	2982300.0
895	2014-02-25	56.02000045776367	56.099998474121094	55.06999969482422	55.91999816894531	2726700.0
896	2014-02-26	55.54999923706055	56.77000045776367	55.439998626708984	56.099998474121094	3704200.0
897	2014-02-27	56.599998474121094	56.77000045776367	55.439998626708984	55.75	2547900.0
898	2014-02-28	56.22999954223633	56.83000183105469	55.79999923706055	56.70000076293945	2293900.0
899	2014-03-03	55.90999984741211	55.9900016784668	54.91999816894531	55.7400016784668	1921500.0
900	2014-03-04	57.84000015258789	57.93000030517578	56.38999938964844	56.86000061035156	2490200.0
901	2014-03-05	57.58000183105469	58.16999816894531	56.95000076293945	57.9900016784668	2667000.0
902	2014-03-06	59.90999984741211	59.93000030517578	57.810001373291016	57.900001525878906	4943600.0
903	2014-03-07	58.560001373291016	60.369998931884766	57.84000015258789	60.0	4781000.0
904	2014-03-10	57.13999938964844	58.880001068115234	56.95000076293945	58.47999954223633	2924500.0
905	2014-03-11	56.810001373291016	58.90999984741211	56.470001220703125	58.09000015258789	2913200.0
906	2014-03-12	57.529998779296875	57.709999084472656	55.900001525878906	56.5099983215332	2152800.0
907	2014-03-13	57.349998474121094	58.400001525878906	56.43000030517578	57.849998474121094	3241800.0
908	2014-03-14	57.619998931884766	58.20000076293945	57.0099983215332	57.0099983215332	2814400.0
909	2014-03-17	58.40999984741211	59.36000061035156	57.939998626708984	57.939998626708984	2697900.0
910	2014-03-18	58.72999954223633	59.099998474121094	57.93000030517578	58.560001373291016	2657800.0
911	2014-03-19	58.86000061035156	59.220001220703125	58.34000015258789	58.900001525878906	2325900.0
912	2014-03-20	59.849998474121094	59.849998474121094	58.310001373291016	58.7400016784668	2191600.0
913	2014-03-21	57.970001220703125	60.47999954223633	57.58000183105469	60.34000015258789	3589400.0
914	2014-03-24	56.439998626708984	58.630001068115234	56.130001068115234	58.189998626708984	3254800.0
915	2014-03-25	56.95000076293945	58.099998474121094	56.540000915527344	57.189998626708984	2870200.0
916	2014-03-26	58.09000015258789	60.310001373291016	57.43000030517578	59.119998931884766	5298400.0
917	2014-03-27	57.2599983215332	58.470001220703125	56.02000045776367	58.470001220703125	3208100.0
918	2014-03-28	57.65999984741211	59.04999923706055	57.310001373291016	57.83000183105469	2552700.0
919	2014-03-31	58.810001373291016	59.58000183105469	57.880001068115234	58.310001373291016	2407400.0
920	2014-04-01	60.93000030517578	61.279998779296875	58.810001373291016	58.9900016784668	4070300.0
921	2014-04-02	61.34000015258789	62.310001373291016	60.689998626708984	61.9900016784668	3660600.0
922	2014-04-03	61.90999984741211	63.349998474121094	61.40999984741211	62.529998779296875	4302900.0
923	2014-04-04	57.33000183105469	62.7400016784668	57.040000915527344	62.68000030517578	7039800.0
924	2014-04-07	55.720001220703125	57.290000915527344	54.79999923706055	56.47999954223633	5889100.0
925	2014-04-08	58.2400016784668	58.369998931884766	55.900001525878906	57.25	4189800.0
926	2014-04-09	59.33000183105469	60.79999923706055	58.61000061035156	60.119998931884766	3436800.0
927	2014-04-10	57.369998931884766	59.70000076293945	57.290000915527344	59.70000076293945	2822600.0
928	2014-04-11	56.220001220703125	57.95000076293945	55.52000045776367	56.099998474121094	3301700.0
929	2014-04-14	56.400001525878906	57.529998779296875	55.68000030517578	56.59000015258789	2651700.0
930	2014-04-15	57.630001068115234	58.310001373291016	56.189998626708984	56.959999084472656	2737000.0
931	2014-04-16	57.90999984741211	58.560001373291016	56.5	58.560001373291016	1988300.0
932	2014-04-17	58.20000076293945	59.13999938964844	57.5099983215332	57.95000076293945	2445700.0
933	2014-04-21	60.09000015258789	60.25	57.61000061035156	59.25	3425100.0
934	2014-04-22	60.619998931884766	61.27000045776367	59.70000076293945	60.470001220703125	3116800.0
935	2014-04-23	60.52000045776367	61.09000015258789	60.0099983215332	61.0	3162600.0
936	2014-04-24	62.0	62.5	59.400001525878906	62.099998474121094	5078400.0
937	2014-04-25	58.869998931884766	61.54999923706055	58.54999923706055	61.45000076293945	4209500.0
938	2014-04-28	58.02000045776367	59.41999816894531	56.61000061035156	59.349998474121094	4083100.0
939	2014-04-29	59.2400016784668	59.380001068115234	57.689998626708984	58.5	2221000.0
940	2014-04-30	59.619998931884766	59.650001525878906	58.119998931884766	59.09000015258789	2234800.0
941	2014-05-01	60.459999084472656	61.529998779296875	59.619998931884766	59.68000030517578	2748300.0
942	2014-05-02	61.779998779296875	62.279998779296875	60.38999938964844	61.15999984741211	2552500.0
943	2014-05-05	61.220001220703125	61.779998779296875	60.61000061035156	61.779998779296875	1593600.0
944	2014-05-06	60.540000915527344	61.52000045776367	60.41999816894531	61.2400016784668	1704400.0
945	2014-05-07	60.220001220703125	61.09000015258789	59.43000030517578	60.560001373291016	1992600.0
946	2014-05-08	60.709999084472656	62.16999816894531	59.79999923706055	60.099998474121094	1993000.0
947	2014-05-09	59.77000045776367	60.65999984741211	59.220001220703125	60.38999938964844	1717500.0
948	2014-05-12	62.619998931884766	63.40999984741211	60.369998931884766	60.5	2929900.0
949	2014-05-13	60.709999084472656	63.849998474121094	60.45000076293945	62.86000061035156	3632900.0
950	2014-05-14	59.540000915527344	60.52000045776367	59.5	59.9900016784668	8447100.0
951	2014-05-15	59.650001525878906	59.72999954223633	57.709999084472656	59.45000076293945	5133100.0
952	2014-05-16	60.25	60.5	59.08000183105469	59.599998474121094	3855600.0
953	2014-05-19	60.540000915527344	60.9900016784668	60.04999923706055	60.130001068115234	4452500.0
954	2014-05-20	60.790000915527344	61.5099983215332	60.27000045776367	61.029998779296875	3183500.0
955	2014-05-21	60.40999984741211	61.40999984741211	59.650001525878906	60.83000183105469	3170500.0
956	2014-05-22	60.540000915527344	61.16999816894531	59.88999938964844	60.029998779296875	2069100.0
957	2014-05-23	61.65999984741211	61.790000915527344	60.099998474121094	60.84000015258789	2242200.0
958	2014-05-27	62.40999984741211	62.65999984741211	61.689998626708984	62.0099983215332	2926200.0
959	2014-05-28	61.810001373291016	62.66999816894531	61.5099983215332	62.54999923706055	2450500.0
960	2014-05-29	62.029998779296875	62.529998779296875	61.75	61.939998626708984	2097100.0
961	2014-05-30	62.099998474121094	62.560001373291016	61.7400016784668	62.380001068115234	1972700.0
962	2014-06-02	62.400001525878906	62.5099983215332	61.310001373291016	62.36000061035156	1841100.0
963	2014-06-03	62.689998626708984	62.95000076293945	61.77000045776367	62.040000915527344	1844800.0
964	2014-06-04	62.5	62.720001220703125	61.790000915527344	62.09000015258789	2965300.0
965	2014-06-05	63.400001525878906	63.810001373291016	62.45000076293945	63.0	3376300.0
966	2014-06-06	63.18000030517578	64.69000244140625	63.0099983215332	64.5199966430664	2596500.0
967	2014-06-09	63.70000076293945	64.08000183105469	63.209999084472656	63.2400016784668	3331900.0
968	2014-06-10	64.4000015258789	64.52999877929688	63.09000015258789	63.869998931884766	2869500.0
969	2014-06-11	63.68000030517578	64.6500015258789	63.540000915527344	64.4000015258789	2022300.0
970	2014-06-12	62.27000045776367	63.54999923706055	61.97999954223633	63.279998779296875	2707700.0
971	2014-06-13	62.290000915527344	63.709999084472656	62.0	63.709999084472656	2365700.0
972	2014-06-16	62.529998779296875	62.97999954223633	61.84000015258789	62.45000076293945	1574800.0
973	2014-06-17	63.29999923706055	63.68000030517578	62.5	62.54999923706055	2049800.0
974	2014-06-18	62.91999816894531	63.7400016784668	62.41999816894531	63.7400016784668	2391500.0
975	2014-06-19	64.98999786376953	65.02999877929688	62.75	63.77000045776367	3578500.0
976	2014-06-20	66.44000244140625	66.4800033569336	65.11000061035156	65.19000244140625	3293900.0
977	2014-06-23	66.05999755859375	67.38999938964844	65.95999908447266	66.5	2275400.0
978	2014-06-24	64.44000244140625	66.1500015258789	64.22000122070312	66.0	2225200.0
979	2014-06-25	64.58000183105469	64.98999786376953	63.5	64.51000213623047	1666800.0
980	2014-06-26	63.88999938964844	64.66999816894531	62.91999816894531	64.66999816894531	1680100.0
981	2014-06-27	65.01000213623047	65.08999633789062	63.2599983215332	63.79999923706055	1594000.0
982	2014-06-30	66.18000030517578	66.19000244140625	65.0	65.76000213623047	2307800.0
983	2014-07-01	67.1500015258789	67.66000366210938	66.69000244140625	66.83999633789062	2402100.0
984	2014-07-02	66.5999984741211	67.05999755859375	66.16000366210938	67.0	2033800.0
985	2014-07-03	67.36000061035156	67.5	66.76000213623047	67.33000183105469	670600.0
986	2014-07-07	66.91000366210938	67.79000091552734	66.58000183105469	67.54000091552734	1499200.0
987	2014-07-08	65.66999816894531	67.25	64.75	66.88999938964844	2925600.0
988	2014-07-09	66.38999938964844	66.80999755859375	65.76000213623047	66.19000244140625	1653600.0
989	2014-07-10	65.43000030517578	65.55999755859375	64.05000305175781	65.01000213623047	3048800.0
990	2014-07-11	66.41999816894531	66.5	65.3499984741211	65.70999908447266	1419300.0
991	2014-07-14	66.3499984741211	67.44000244140625	66.05000305175781	66.81999969482422	1451300.0
992	2014-07-15	65.76000213623047	66.86000061035156	65.38999938964844	66.3499984741211	1976500.0
993	2014-07-16	67.02999877929688	67.26000213623047	66.12000274658203	66.30000305175781	1536800.0
994	2014-07-17	64.93000030517578	66.47000122070312	64.73999786376953	66.3499984741211	2961700.0
995	2014-07-18	66.61000061035156	66.6500015258789	64.94000244140625	65.44000244140625	2449300.0
996	2014-07-21	66.27999877929688	67.4000015258789	65.87000274658203	66.55000305175781	2108600.0
997	2014-07-22	66.25	67.31999969482422	66.19999694824219	66.5	3434600.0
998	2014-07-23	64.54000091552734	66.58999633789062	63.63999938964844	66.0999984741211	6098900.0
999	2014-07-24	65.33000183105469	67.30000305175781	64.55000305175781	67.0	5939700.0
1000	2014-07-25	63.0	65.5	62.709999084472656	65.5	6226500.0
1001	2014-07-28	62.34000015258789	63.29999923706055	61.18000030517578	63.029998779296875	5192100.0
1002	2014-07-29	61.689998626708984	62.79999923706055	61.5	62.11000061035156	4592100.0
1003	2014-07-30	63.380001068115234	63.72999954223633	61.7599983215332	62.150001525878906	3723600.0
1004	2014-07-31	62.349998474121094	62.720001220703125	61.099998474121094	62.18000030517578	3761000.0
1005	2014-08-01	62.400001525878906	63.220001220703125	61.65999984741211	62.56999969482422	2928100.0
1006	2014-08-04	62.72999954223633	63.45000076293945	62.25	63.02000045776367	2490300.0
1007	2014-08-05	61.97999954223633	62.66999816894531	61.56999969482422	62.61000061035156	2462300.0
1008	2014-08-06	62.939998626708984	63.83000183105469	60.56999969482422	61.36000061035156	3825600.0
1009	2014-08-07	60.5	62.9900016784668	60.189998626708984	62.72999954223633	3942500.0
1010	2014-08-08	61.09000015258789	61.439998626708984	59.81999969482422	60.560001373291016	2304100.0
1011	2014-08-11	61.70000076293945	62.279998779296875	61.52000045776367	61.52000045776367	1623100.0
1012	2014-08-12	62.52000045776367	62.66999816894531	61.11000061035156	61.65999984741211	1666700.0
1013	2014-08-13	63.02000045776367	63.560001373291016	62.619998931884766	63.560001373291016	2456600.0
1014	2014-08-14	63.720001220703125	63.75	62.7400016784668	63.34000015258789	1940200.0
1015	2014-08-15	63.88999938964844	64.37999725341797	62.68000030517578	64.33999633789062	2154500.0
1016	2014-08-18	63.22999954223633	63.34000015258789	60.81999969482422	62.15999984741211	6773800.0
1017	2014-08-19	63.2599983215332	63.970001220703125	62.70000076293945	63.11000061035156	2680000.0
1018	2014-08-20	64.19999694824219	64.45999908447266	63.2599983215332	63.349998474121094	3371400.0
1019	2014-08-21	64.02999877929688	64.44999694824219	63.77000045776367	64.27999877929688	2672800.0
1020	2014-08-22	65.43000030517578	65.83999633789062	64.19999694824219	64.9000015258789	3308100.0
1021	2014-08-25	65.54000091552734	65.8499984741211	65.01000213623047	65.72000122070312	2019300.0
1022	2014-08-26	64.73999786376953	65.88999938964844	64.70999908447266	65.55999755859375	2328600.0
1023	2014-08-27	65.54000091552734	65.69999694824219	64.04000091552734	65.41999816894531	1708200.0
1024	2014-08-28	66.95999908447266	66.97000122070312	65.05999755859375	65.77999877929688	2681200.0
1025	2014-08-29	68.5199966430664	69.5	67.80999755859375	69.0999984741211	5607400.0
1026	2014-09-02	69.06999969482422	70.0	68.66000366210938	70.0	4401100.0
1027	2014-09-03	69.25	70.37999725341797	68.75	69.5	4706200.0
1028	2014-09-04	69.43000030517578	69.81999969482422	68.80000305175781	69.33999633789062	3780000.0
1029	2014-09-05	70.98999786376953	71.0999984741211	69.29000091552734	69.83999633789062	3674700.0
1030	2014-09-08	71.19000244140625	72.18000030517578	70.6500015258789	71.30999755859375	4187100.0
1031	2014-09-09	70.0199966430664	73.08999633789062	68.79000091552734	71.02999877929688	9013800.0
1032	2014-09-10	70.62999725341797	71.0	69.58999633789062	70.88999938964844	3174800.0
1033	2014-09-11	71.33999633789062	71.45999908447266	70.1500015258789	70.1500015258789	2211900.0
1034	2014-09-12	69.9800033569336	71.5	69.91000366210938	71.41999816894531	2335100.0
1035	2014-09-15	68.55999755859375	70.58000183105469	68.41999816894531	70.05000305175781	2854800.0
1036	2014-09-16	70.26000213623047	70.48999786376953	68.4000015258789	68.4000015258789	2222500.0
1037	2014-09-17	70.7300033569336	71.23999786376953	69.87999725341797	71.1500015258789	1979800.0
1038	2014-09-18	73.01000213623047	73.70999908447266	70.81999969482422	71.44000244140625	5016700.0
1039	2014-09-19	71.98999786376953	73.81999969482422	71.56999969482422	73.81999969482422	4107200.0
1040	2014-09-22	70.80000305175781	72.55000305175781	70.68000030517578	72.29000091552734	3149000.0
1041	2014-09-23	72.0	72.26000213623047	70.01000213623047	70.5	2890500.0
1042	2014-09-24	72.20999908447266	72.87999725341797	71.37000274658203	72.26000213623047	2368500.0
1043	2014-09-25	69.80999755859375	72.19000244140625	69.5999984741211	72.16000366210938	2978200.0
1044	2014-09-26	71.08999633789062	71.37000274658203	69.45999908447266	69.45999908447266	1780900.0
1045	2014-09-29	70.27999877929688	70.81999969482422	69.12999725341797	69.88999938964844	1883300.0
1046	2014-09-30	68.43000030517578	70.27999877929688	67.7699966430664	70.20999908447266	3848200.0
1047	2014-10-01	66.01000213623047	68.45999908447266	65.69000244140625	68.45999908447266	5089500.0
1048	2014-10-02	66.30999755859375	66.4800033569336	63.4900016784668	65.97000122070312	5741300.0
1049	2014-10-03	67.37000274658203	68.33999633789062	66.58999633789062	66.61000061035156	3399500.0
1050	2014-10-06	66.20999908447266	68.16999816894531	65.86000061035156	67.61000061035156	2482900.0
1051	2014-10-07	65.19999694824219	66.26000213623047	64.75	65.27999877929688	2633100.0
1052	2014-10-08	66.16000366210938	66.44000244140625	62.869998931884766	65.05000305175781	5047600.0
1053	2014-10-09	64.33999633789062	66.16000366210938	63.9900016784668	65.70999908447266	3645000.0
1054	2014-10-10	56.34000015258789	58.38999938964844	54.709999084472656	58.06999969482422	18567600.0
1055	2014-10-13	53.900001525878906	57.290000915527344	53.810001373291016	56.709999084472656	7030000.0
1056	2014-10-14	56.58000183105469	59.43000030517578	54.189998626708984	55.0	8606400.0
1057	2014-10-15	58.61000061035156	59.18000030517578	54.91999816894531	55.27000045776367	6478400.0
1058	2014-10-16	61.060001373291016	62.029998779296875	57.0	57.189998626708984	6535000.0
1059	2014-10-17	60.41999816894531	63.970001220703125	60.31999969482422	63.0099983215332	5110000.0
1060	2014-10-20	61.5	61.93000030517578	59.70000076293945	60.150001525878906	2785300.0
1061	2014-10-21	64.63999938964844	65.08999633789062	62.810001373291016	63.34000015258789	5714000.0
1062	2014-10-22	64.12999725341797	65.87000274658203	63.91999816894531	65.38999938964844	4533400.0
1063	2014-10-23	64.18000030517578	66.0	61.650001525878906	65.98999786376953	10049500.0
1064	2014-10-24	65.52999877929688	65.9000015258789	64.13999938964844	64.51000213623047	3888200.0
1065	2014-10-27	65.76000213623047	65.94999694824219	63.77000045776367	65.37000274658203	2694200.0
1066	2014-10-28	67.56999969482422	67.6500015258789	65.41999816894531	65.41999816894531	3246700.0
1067	2014-10-29	67.05000305175781	67.91999816894531	65.54000091552734	67.29000091552734	2767800.0
1068	2014-10-30	65.41000366210938	66.87999725341797	63.52000045776367	66.44999694824219	5669700.0
1069	2014-10-31	68.66000366210938	69.5999984741211	67.19999694824219	67.80000305175781	5256600.0
1070	2014-11-03	69.25	69.94000244140625	68.31999969482422	68.43000030517578	3818500.0
1071	2014-11-04	69.66999816894531	69.80999755859375	68.23999786376953	68.58000183105469	3271500.0
1072	2014-11-05	73.36000061035156	73.58999633789062	70.5	70.5	8166200.0
1073	2014-11-06	73.47000122070312	74.94000244140625	73.1500015258789	73.1500015258789	4718000.0
1074	2014-11-07	73.54000091552734	74.19999694824219	71.79000091552734	73.51000213623047	3643300.0
1075	2014-11-10	74.38999938964844	74.73999786376953	73.69999694824219	73.91999816894531	2221300.0
1076	2014-11-11	73.83999633789062	74.66999816894531	73.12999725341797	73.83000183105469	2388300.0
1077	2014-11-12	73.4000015258789	73.73999786376953	72.22000122070312	73.43000030517578	2141100.0
1078	2014-11-13	72.58000183105469	74.80000305175781	72.0199966430664	73.5	2252200.0
1079	2014-11-14	73.7300033569336	73.8499984741211	71.12999725341797	72.4800033569336	2036900.0
1080	2014-11-17	74.37000274658203	74.94999694824219	73.79000091552734	73.80999755859375	3291000.0
1081	2014-11-18	74.55000305175781	75.31999969482422	73.81999969482422	73.87000274658203	3158700.0
1082	2014-11-19	73.0	75.06999969482422	72.87999725341797	74.37999725341797	2785700.0
1083	2014-11-20	74.13999938964844	74.91999816894531	71.80000305175781	72.70999908447266	2362200.0
1084	2014-11-21	74.8499984741211	75.83999633789062	73.80999755859375	75.47000122070312	3015500.0
1085	2014-11-24	76.18000030517578	76.69999694824219	74.56999969482422	74.87000274658203	3983100.0
1086	2014-11-25	76.1500015258789	77.80000305175781	76.0	77.19000244140625	8096400.0
1087	2014-11-26	77.8499984741211	78.0	75.66999816894531	75.9800033569336	3002400.0
1088	2014-11-28	77.80999755859375	78.33999633789062	77.01000213623047	77.8499984741211	1225800.0
1089	2014-12-01	75.87999725341797	77.98999786376953	75.20999908447266	77.62999725341797	3352500.0
1090	2014-12-02	75.36000061035156	75.70999908447266	74.13999938964844	75.08999633789062	3598100.0
1091	2014-12-03	76.8499984741211	77.25	75.77999877929688	76.16999816894531	3673400.0
1092	2014-12-04	76.13999938964844	77.19999694824219	75.33999633789062	77.11000061035156	3259100.0
1093	2014-12-05	77.2300033569336	77.5999984741211	76.0199966430664	76.5	2495000.0
1094	2014-12-08	76.11000061035156	77.87999725341797	75.44000244140625	77.0	2399700.0
1095	2014-12-09	76.77999877929688	77.05999755859375	74.51000213623047	75.16000366210938	2595500.0
1096	2014-12-10	75.1500015258789	77.30000305175781	74.98999786376953	76.61000061035156	2553200.0
1097	2014-12-11	74.94999694824219	76.87999725341797	74.70999908447266	76.12000274658203	2200300.0
1098	2014-12-12	73.38999938964844	74.94999694824219	72.73999786376953	73.75	2349400.0
1099	2014-12-15	72.12999725341797	74.5	71.43000030517578	74.26000213623047	3617900.0
1100	2014-12-16	72.69000244140625	75.19000244140625	70.3499984741211	71.37999725341797	3721900.0
1101	2014-12-17	75.43000030517578	75.55999755859375	72.2699966430664	73.30999755859375	2115800.0
1102	2014-12-18	77.81999969482422	77.93000030517578	76.37000274658203	77.52999877929688	2898500.0
1103	2014-12-19	76.48999786376953	78.16000366210938	75.87000274658203	78.01000213623047	2660400.0
1104	2014-12-22	77.29000091552734	77.73999786376953	76.41000366210938	76.58000183105469	1319100.0
1105	2014-12-23	76.2699966430664	77.9800033569336	76.19000244140625	77.80000305175781	1494700.0
1106	2014-12-24	76.75	77.81999969482422	76.41999816894531	76.5199966430664	694500.0
1107	2014-12-26	76.62000274658203	77.38999938964844	76.2699966430664	76.76000213623047	768500.0
1108	2014-12-29	76.27999877929688	77.11000061035156	75.91000366210938	77.11000061035156	1556000.0
1109	2014-12-30	75.58000183105469	76.18000030517578	74.5199966430664	75.91000366210938	1839800.0
1110	2014-12-31	76.4000015258789	77.4800033569336	75.37999725341797	75.55999755859375	2210100.0
1111	2015-01-02	76.80999755859375	77.87999725341797	75.19999694824219	76.55999755859375	2566600.0
1112	2015-01-05	76.0	77.0	75.45999908447266	76.91000366210938	3929600.0
1113	2015-01-06	72.37999725341797	75.7699966430664	72.19999694824219	75.5	4099700.0
1114	2015-01-07	74.33000183105469	74.9800033569336	73.04000091552734	73.04000091552734	2713000.0
1115	2015-01-08	77.83999633789062	78.0999984741211	75.43000030517578	75.51000213623047	2664000.0
1116	2015-01-09	80.31999969482422	80.97000122070312	78.31999969482422	78.3499984741211	5110100.0
1117	2015-01-12	80.3499984741211	81.29000091552734	78.3499984741211	81.0	2926700.0
1118	2015-01-13	79.23999786376953	82.76000213623047	78.56999969482422	81.0	3737300.0
1119	2015-01-14	80.06999969482422	80.4800033569336	77.08000183105469	78.0199966430664	4010400.0
1120	2015-01-15	76.61000061035156	80.75	76.37999725341797	80.19999694824219	4790900.0
1121	2015-01-16	77.91000366210938	77.91999816894531	75.80000305175781	76.44000244140625	3658500.0
1122	2015-01-20	78.77999877929688	79.33999633789062	77.37999725341797	79.33999633789062	3084600.0
1123	2015-01-21	79.30000305175781	80.16000366210938	78.45999908447266	79.2699966430664	2608500.0
1124	2015-01-22	79.05999755859375	80.0	76.93000030517578	79.66000366210938	3795100.0
1125	2015-01-23	80.2300033569336	81.16999816894531	78.13999938964844	78.93000030517578	2780500.0
1126	2015-01-26	79.12000274658203	79.94999694824219	78.13999938964844	79.94999694824219	2853600.0
1127	2015-01-27	78.02999877929688	78.87999725341797	77.5	78.0	2738600.0
1128	2015-01-28	79.12999725341797	82.13999938964844	78.5999984741211	80.80000305175781	5575500.0
1129	2015-01-29	79.87000274658203	80.45999908447266	76.91000366210938	79.4000015258789	3256100.0
1130	2015-01-30	79.33999633789062	80.4800033569336	78.1500015258789	79.70999908447266	2455900.0
1131	2015-02-02	77.87000274658203	80.2699966430664	76.16999816894531	79.93000030517578	3131200.0
1132	2015-02-03	79.73999786376953	79.80999755859375	77.37999725341797	77.6500015258789	2907700.0
1133	2015-02-04	79.75	80.38999938964844	78.83000183105469	79.06999969482422	4781200.0
1134	2015-02-05	78.2699966430664	80.75	77.58000183105469	80.0	6640100.0
1135	2015-02-06	82.29000091552734	83.44000244140625	78.43000030517578	78.93000030517578	6121000.0
1136	2015-02-09	80.97000122070312	82.30000305175781	78.69000244140625	82.04000091552734	3663900.0
1137	2015-02-10	81.95999908447266	82.0	80.5199966430664	81.80999755859375	3074100.0
1138	2015-02-11	83.86000061035156	83.97000122070312	81.66000366210938	82.08999633789062	3188400.0
1139	2015-02-12	85.38999938964844	85.43000030517578	83.44000244140625	83.44000244140625	2824900.0
1140	2015-02-13	84.79000091552734	86.5	83.9800033569336	86.13999938964844	2719700.0
1141	2015-02-17	83.72000122070312	85.27999877929688	83.41000366210938	85.0	2706100.0
1142	2015-02-18	85.36000061035156	85.4800033569336	83.58999633789062	84.5199966430664	2119500.0
1143	2015-02-19	85.66999816894531	85.69000244140625	84.27999877929688	85.18000030517578	2163100.0
1144	2015-02-20	84.66000366210938	85.69999694824219	84.1500015258789	85.61000061035156	2103800.0
1145	2015-02-23	84.5	84.69000244140625	83.62999725341797	84.5999984741211	1890700.0
1146	2015-02-24	85.91000366210938	85.93000030517578	83.62000274658203	84.66000366210938	2250600.0
1147	2015-02-25	84.9000015258789	85.8499984741211	84.47000122070312	85.51000213623047	1594800.0
1148	2015-02-26	84.95999908447266	86.04000091552734	84.12000274658203	84.91999816894531	1840600.0
1149	2015-02-27	84.9000015258789	85.94000244140625	84.5199966430664	85.33999633789062	1656900.0
1150	2015-03-02	99.55999755859375	99.9000015258789	95.0199966430664	95.0999984741211	23907400.0
1151	2015-03-03	98.7300033569336	100.08999633789062	97.69000244140625	99.94999694824219	7326500.0
1152	2015-03-04	99.47000122070312	99.5999984741211	97.30999755859375	98.05000305175781	3401200.0
1153	2015-03-05	98.66999816894531	100.86000061035156	98.33999633789062	100.0	3860400.0
1154	2015-03-06	98.4800033569336	99.02999877929688	97.56999969482422	98.80000305175781	3661000.0
1155	2015-03-09	98.72000122070312	99.19000244140625	97.94000244140625	97.94000244140625	3558700.0
1156	2015-03-10	97.55000305175781	98.5	97.11000061035156	98.2300033569336	3090200.0
1157	2015-03-11	97.94999694824219	98.4800033569336	97.37000274658203	98.06999969482422	2157100.0
1158	2015-03-12	98.58000183105469	98.69000244140625	96.52999877929688	96.5999984741211	2358000.0
1159	2015-03-13	104.66999816894531	105.12000274658203	99.6500015258789	99.80000305175781	8272000.0
1160	2015-03-16	104.37000274658203	105.02999877929688	103.13999938964844	105.0	3956700.0
1161	2015-03-17	103.83000183105469	104.25	102.88999938964844	103.19999694824219	2706600.0
1162	2015-03-18	105.36000061035156	105.87999725341797	103.16000366210938	103.45999908447266	2762000.0
1163	2015-03-19	105.31999969482422	106.44999694824219	104.69999694824219	105.45999908447266	1834800.0
1164	2015-03-20	108.02999877929688	108.4800033569336	106.0	106.83000183105469	3407000.0
1165	2015-03-23	104.88999938964844	108.5	104.88999938964844	108.16999816894531	3281700.0
1166	2015-03-24	104.04000091552734	105.19000244140625	103.36000061035156	105.01000213623047	3231000.0
1167	2015-03-25	100.1500015258789	104.45999908447266	98.58000183105469	104.41999816894531	5904000.0
1168	2015-03-26	97.5	99.0	93.05000305175781	96.01000213623047	8746700.0
1169	2015-03-27	99.91999816894531	100.63999938964844	97.23999786376953	98.41999816894531	4993000.0
1170	2015-03-30	102.43000030517578	103.98999786376953	101.0199966430664	101.0199966430664	3732000.0
1171	2015-03-31	100.36000061035156	102.55000305175781	100.16999816894531	101.68000030517578	2527400.0
1172	2015-04-01	99.75	100.6500015258789	98.08000183105469	100.0	3301400.0
1173	2015-04-02	99.2699966430664	100.88999938964844	98.81999969482422	99.91000366210938	1958300.0
1174	2015-04-06	99.95999908447266	100.05999755859375	97.16000366210938	97.66000366210938	3237100.0
1175	2015-04-07	100.37999725341797	101.80000305175781	99.77999877929688	99.77999877929688	3294700.0
1176	2015-04-08	101.86000061035156	102.93000030517578	100.41000366210938	101.0	2057100.0
1177	2015-04-09	102.0999984741211	102.2699966430664	100.9000015258789	101.18000030517578	1392800.0
1178	2015-04-10	101.33999633789062	102.87999725341797	100.91000366210938	102.75	1467200.0
1179	2015-04-13	100.29000091552734	101.80000305175781	99.25	101.2300033569336	1566700.0
1180	2015-04-14	98.62999725341797	100.5199966430664	97.80000305175781	100.12999725341797	2087900.0
1181	2015-04-15	100.75	100.9800033569336	99.30000305175781	99.30000305175781	2389000.0
1182	2015-04-16	101.62999725341797	102.52999877929688	100.55999755859375	100.94000244140625	1848600.0
1183	2015-04-17	99.7300033569336	100.7699966430664	99.11000061035156	100.12999725341797	2072700.0
1184	2015-04-20	101.02999877929688	102.19999694824219	100.12000274658203	100.58000183105469	1748900.0
1185	2015-04-21	101.23999786376953	101.98999786376953	100.69999694824219	101.93000030517578	1347800.0
1186	2015-04-22	102.69000244140625	103.12000274658203	100.41999816894531	101.75	1485200.0
1187	2015-04-23	98.58000183105469	101.0	98.3499984741211	99.9000015258789	4554400.0
1188	2015-04-24	95.33000183105469	98.95999908447266	93.76000213623047	98.76000213623047	6699300.0
1189	2015-04-27	96.93000030517578	98.13999938964844	96.22000122070312	96.70999908447266	2932500.0
1190	2015-04-28	96.22000122070312	97.38999938964844	93.44999694824219	97.04000091552734	3304500.0
1191	2015-04-29	95.41999816894531	96.4000015258789	94.55000305175781	96.26000213623047	2763300.0
1192	2015-04-30	96.12000274658203	99.83999633789062	95.62000274658203	97.13999938964844	6248600.0
1193	2015-05-01	100.98999786376953	102.27999877929688	95.80000305175781	95.94000244140625	4764000.0
1194	2015-05-04	100.12999725341797	101.66999816894531	98.95999908447266	101.22000122070312	2447600.0
1195	2015-05-05	97.44000244140625	100.13999938964844	97.27999877929688	99.30000305175781	2936800.0
1196	2015-05-06	98.48999786376953	98.69999694824219	96.43000030517578	97.5	2417100.0
1197	2015-05-07	100.73999786376953	100.8499984741211	98.55999755859375	98.87000274658203	2741800.0
1198	2015-05-08	103.9800033569336	104.80000305175781	101.55999755859375	102.0	4499600.0
1199	2015-05-11	103.56999969482422	104.94000244140625	103.19000244140625	104.0999984741211	2409100.0
1200	2015-05-12	101.77999877929688	104.19000244140625	101.66999816894531	104.12000274658203	2287000.0
1201	2015-05-13	101.63999938964844	103.18000030517578	101.5	102.2300033569336	2054800.0
1202	2015-05-14	102.66000366210938	103.0	101.55000305175781	102.55000305175781	1901300.0
1203	2015-05-15	102.72000122070312	103.48999786376953	101.75	103.33999633789062	2254700.0
1204	2015-05-18	103.11000061035156	103.43000030517578	102.08999633789062	102.8499984741211	1752200.0
1205	2015-05-19	102.79000091552734	105.69000244140625	101.97000122070312	103.5	2834800.0
1206	2015-05-20	102.87999725341797	103.94000244140625	101.88999938964844	102.8499984741211	1745400.0
1207	2015-05-21	106.79000091552734	106.87999725341797	101.52999877929688	102.77999877929688	4918100.0
1208	2015-05-22	107.18000030517578	108.0	106.12000274658203	107.05999755859375	2804100.0
1209	2015-05-26	106.98999786376953	107.97000122070312	105.77999877929688	107.87999725341797	2988100.0
1210	2015-05-27	110.70999908447266	111.13999938964844	106.80000305175781	107.12000274658203	4104500.0
1211	2015-05-28	110.79000091552734	112.7699966430664	109.5999984741211	111.44000244140625	5021200.0
1212	2015-05-29	112.25	112.80999755859375	110.12999725341797	110.80000305175781	3597600.0
1213	2015-06-01	111.9800033569336	114.0	111.33999633789062	113.2300033569336	2720300.0
1214	2015-06-02	110.62999725341797	111.7300033569336	109.22000122070312	111.38999938964844	3046400.0
1215	2015-06-03	108.2300033569336	111.97000122070312	108.16000366210938	111.73999786376953	2947000.0
1216	2015-06-04	106.73999786376953	108.6500015258789	105.91000366210938	107.75	2909900.0
1217	2015-06-05	106.9800033569336	107.6500015258789	105.87000274658203	106.41000366210938	2276100.0
1218	2015-06-08	103.83000183105469	107.12000274658203	103.4000015258789	107.0199966430664	2805100.0
1219	2015-06-09	103.80999755859375	104.19000244140625	101.1500015258789	103.1500015258789	2970200.0
1220	2015-06-10	105.30999755859375	106.31999969482422	104.5999984741211	106.31999969482422	2392400.0
1221	2015-06-11	104.69000244140625	105.5999984741211	103.69000244140625	104.94999694824219	1559300.0
1222	2015-06-12	103.80999755859375	104.47000122070312	103.41000366210938	103.52999877929688	1638900.0
1223	2015-06-15	102.79000091552734	103.16999816894531	101.43000030517578	102.66999816894531	2659400.0
1224	2015-06-16	103.1500015258789	103.45999908447266	101.62999725341797	103.23999786376953	2043800.0
1225	2015-06-17	102.18000030517578	103.87999725341797	102.01000213623047	103.20999908447266	1940400.0
1226	2015-06-18	105.18000030517578	106.56999969482422	102.2300033569336	102.2300033569336	2957900.0
1227	2015-06-19	104.62000274658203	105.48999786376953	103.0	105.20999908447266	3751500.0
1228	2015-06-22	104.5999984741211	106.44000244140625	103.73999786376953	105.79000091552734	2065500.0
1229	2015-06-23	103.41999816894531	105.69999694824219	102.69000244140625	105.36000061035156	2541100.0
1230	2015-06-24	102.94000244140625	104.19999694824219	102.70999908447266	103.43000030517578	1966200.0
1231	2015-06-25	102.62999725341797	103.83000183105469	102.20999908447266	103.37000274658203	1367900.0
1232	2015-06-26	100.5199966430664	102.87999725341797	100.16000366210938	101.94000244140625	2805100.0
1233	2015-06-29	97.5	99.94999694824219	96.23999786376953	98.27999877929688	3170400.0
1234	2015-06-30	98.19999694824219	99.16999816894531	95.79000091552734	98.38999938964844	3615800.0
1235	2015-07-01	97.62999725341797	101.16999816894531	97.22000122070312	100.47000122070312	2019200.0
1236	2015-07-02	98.12000274658203	98.63999938964844	97.25	97.5	1655400.0
1237	2015-07-06	96.70999908447266	99.18000030517578	95.87000274658203	96.70999908447266	2147200.0
1238	2015-07-07	96.47000122070312	97.30000305175781	91.0199966430664	96.72000122070312	5162100.0
1239	2015-07-08	92.23999786376953	95.36000061035156	91.43000030517578	94.76000213623047	6321300.0
1240	2015-07-09	90.51000213623047	94.98999786376953	89.7699966430664	94.0	5471800.0
1241	2015-07-10	92.7300033569336	93.9000015258789	91.75	91.75	4845300.0
1242	2015-07-13	91.80000305175781	94.45999908447266	91.0199966430664	93.9000015258789	4316300.0
1243	2015-07-14	94.73999786376953	95.41999816894531	91.91999816894531	92.5	3746300.0
1244	2015-07-15	92.87999725341797	94.98999786376953	92.75	94.75	3589300.0
1245	2015-07-16	91.79000091552734	93.87999725341797	90.62999725341797	93.4800033569336	4979200.0
1246	2015-07-17	91.27999877929688	92.61000061035156	89.66999816894531	92.18000030517578	3537000.0
1247	2015-07-20	90.01000213623047	91.83000183105469	89.6500015258789	91.83000183105469	2896500.0
1248	2015-07-21	92.4000015258789	92.48999786376953	89.87000274658203	89.91000366210938	3672900.0
1249	2015-07-22	90.27999877929688	90.58999633789062	85.72000122070312	87.20999908447266	8246700.0
1250	2015-07-23	93.0	94.47000122070312	92.01000213623047	92.38999938964844	4950500.0
1251	2015-07-24	90.27999877929688	94.48999786376953	90.08000183105469	94.01000213623047	3585700.0
1252	2015-07-27	88.22000122070312	89.45999908447266	86.93000030517578	88.94999694824219	3189500.0
1253	2015-07-28	91.04000091552734	92.04000091552734	87.37000274658203	89.45999908447266	3385300.0
1254	2015-07-29	91.80000305175781	93.44999694824219	90.16000366210938	91.25	3985800.0
1255	2015-07-30	97.87000274658203	98.6500015258789	94.19999694824219	96.0	6524300.0
1256	2015-07-31	96.98999786376953	100.26000213623047	96.7300033569336	97.33999633789062	4968600.0
1257	2015-08-03	97.97000122070312	98.1500015258789	95.77999877929688	96.47000122070312	2814900.0
1258	2015-08-04	95.27999877929688	97.56999969482422	93.66999816894531	95.9800033569336	5400800.0
1259	2015-08-05	97.0199966430664	97.79000091552734	95.01000213623047	95.27999877929688	2900000.0
1260	2015-08-06	95.7300033569336	97.5	93.23999786376953	97.47000122070312	3495900.0
1261	2015-08-07	96.33999633789062	96.5199966430664	94.01000213623047	95.27999877929688	2170600.0
1262	2015-08-10	99.27999877929688	99.47000122070312	96.41999816894531	96.81999969482422	2608800.0
1263	2015-08-11	96.27999877929688	98.0	95.38999938964844	97.52999877929688	3590100.0
1264	2015-08-12	93.83000183105469	94.88999938964844	90.05000305175781	92.91999816894531	8026100.0
1265	2015-08-13	93.6500015258789	94.41999816894531	91.93000030517578	93.41999816894531	3662000.0
1266	2015-08-14	91.62000274658203	93.80999755859375	91.37999725341797	93.6500015258789	3149700.0
1267	2015-08-17	91.58000183105469	91.66999816894531	89.97000122070312	90.83999633789062	4027400.0
1268	2015-08-18	88.33999633789062	92.19000244140625	87.94999694824219	91.63999938964844	4688000.0
1269	2015-08-19	87.01000213623047	89.58999633789062	86.43000030517578	89.01000213623047	5258500.0
1270	2015-08-20	82.0199966430664	86.16000366210938	81.75	86.16000366210938	7046900.0
1271	2015-08-21	80.33000183105469	82.97000122070312	78.47000122070312	78.47000122070312	6290500.0
1272	2015-08-24	79.26000213623047	83.83999633789062	72.05000305175781	73.58999633789062	9160200.0
1273	2015-08-25	80.83999633789062	84.73999786376953	80.63999938964844	83.38999938964844	5724700.0
1274	2015-08-26	85.0199966430664	85.38999938964844	80.79000091552734	84.4800033569336	4072000.0
1275	2015-08-27	86.63999938964844	88.25	84.97000122070312	87.66000366210938	5435700.0
1276	2015-08-28	86.7300033569336	87.30000305175781	85.83000183105469	86.0	1937500.0
1277	2015-08-31	84.6500015258789	86.58999633789062	84.05000305175781	85.75	2968300.0
1278	2015-09-01	81.83999633789062	84.83999633789062	81.31999969482422	82.06999969482422	3874200.0
1279	2015-09-02	84.88999938964844	84.91999816894531	81.68000030517578	82.80999755859375	3548300.0
1280	2015-09-03	85.70999908447266	86.8499984741211	84.87000274658203	85.12000274658203	2722900.0
1281	2015-09-04	84.43000030517578	86.31999969482422	83.70999908447266	83.86000061035156	2355100.0
1282	2015-09-08	90.68000030517578	91.1500015258789	87.0	87.12999725341797	4508100.0
1283	2015-09-09	88.87000274658203	94.9000015258789	88.63999938964844	91.9800033569336	4908700.0
1284	2015-09-10	86.87999725341797	89.2300033569336	86.0999984741211	88.0999984741211	4039100.0
1285	2015-09-11	88.41000366210938	88.73999786376953	85.12999725341797	86.19999694824219	3154400.0
1286	2015-09-14	90.26000213623047	90.5199966430664	88.22000122070312	89.94000244140625	2843900.0
1287	2015-09-15	90.47000122070312	92.66999816894531	90.30000305175781	90.8499984741211	2801300.0
1288	2015-09-16	90.94000244140625	91.0	89.12999725341797	90.5	2205700.0
1289	2015-09-17	91.0199966430664	92.98999786376953	90.2300033569336	90.80999755859375	2804500.0
1290	2015-09-18	90.08000183105469	91.25	88.5	89.54000091552734	3304900.0
1291	2015-09-21	90.3499984741211	91.5999984741211	89.30000305175781	90.1500015258789	2219000.0
1292	2015-09-22	86.3499984741211	88.87999725341797	86.05000305175781	88.58000183105469	3785800.0
1293	2015-09-23	85.56999969482422	87.0	85.12999725341797	86.41000366210938	2623900.0
1294	2015-09-24	85.68000030517578	86.48999786376953	80.79000091552734	84.2699966430664	5411800.0
1295	2015-09-25	86.70999908447266	88.55999755859375	85.58999633789062	86.5	2706900.0
1296	2015-09-28	82.43000030517578	86.75	82.36000061035156	86.75	2664800.0
1297	2015-09-29	82.31999969482422	84.08999633789062	80.87999725341797	83.08999633789062	2710700.0
1298	2015-09-30	87.06999969482422	87.4000015258789	83.70999908447266	83.75	3226700.0
1299	2015-10-01	85.33999633789062	86.19000244140625	82.3499984741211	86.08999633789062	3733900.0
1300	2015-10-02	85.87999725341797	85.94000244140625	83.08000183105469	83.95999908447266	3031200.0
1301	2015-10-05	85.30000305175781	87.75	85.1500015258789	86.11000061035156	3164200.0
1302	2015-10-06	84.7300033569336	86.29000091552734	81.93000030517578	84.9800033569336	4062400.0
1303	2015-10-07	84.94000244140625	86.30000305175781	82.72000122070312	85.5	3512300.0
1304	2015-10-08	86.48999786376953	86.70999908447266	82.9800033569336	84.66000366210938	3065300.0
1305	2015-10-09	87.31999969482422	88.08000183105469	85.77999877929688	86.01000213623047	2818200.0
1306	2015-10-12	89.01000213623047	89.91999816894531	87.80000305175781	88.51000213623047	3052500.0
1307	2015-10-13	87.0199966430664	88.38999938964844	86.80000305175781	88.02999877929688	2348000.0
1308	2015-10-14	91.5199966430664	92.30999755859375	86.62999725341797	87.7300033569336	5054500.0
1309	2015-10-15	94.08999633789062	95.16000366210938	92.4000015258789	92.41000366210938	4891000.0
1310	2015-10-16	93.22000122070312	94.18000030517578	92.44000244140625	93.93000030517578	2196500.0
1311	2015-10-19	93.41999816894531	94.19000244140625	92.20999908447266	93.5199966430664	2059100.0
1312	2015-10-20	91.98999786376953	93.38999938964844	91.61000061035156	93.38999938964844	2428100.0
1313	2015-10-21	91.31999969482422	93.66000366210938	91.05000305175781	92.69000244140625	2379400.0
1314	2015-10-22	97.94999694824219	98.08999633789062	93.01000213623047	93.01000213623047	8384300.0
1315	2015-10-23	96.08999633789062	97.69000244140625	93.69000244140625	96.58999633789062	6429100.0
1316	2015-10-26	91.41000366210938	95.26000213623047	91.11000061035156	94.5999984741211	3659800.0
1317	2015-10-27	90.30000305175781	92.48999786376953	89.18000030517578	91.1500015258789	3331700.0
1318	2015-10-28	90.91999816894531	92.08000183105469	89.72000122070312	91.69999694824219	4979300.0
1319	2015-10-29	73.0	80.95999908447266	72.52999877929688	74.7300033569336	36651700.0
1320	2015-10-30	78.3499984741211	78.77999877929688	73.0999984741211	73.26000213623047	15331100.0
1321	2015-11-02	76.62999725341797	80.45999908447266	75.9000015258789	77.63999938964844	7128200.0
1322	2015-11-03	78.48999786376953	79.95999908447266	76.05999755859375	76.05999755859375	5360900.0
1323	2015-11-04	79.9800033569336	80.05000305175781	78.1500015258789	78.66999816894531	4556900.0
1324	2015-11-05	79.5	80.75	78.30999755859375	80.0999984741211	3325100.0
1325	2015-11-06	80.88999938964844	81.2699966430664	79.26000213623047	79.51000213623047	3595600.0
1326	2015-11-09	81.12000274658203	81.56999969482422	79.66000366210938	80.79000091552734	2475400.0
1327	2015-11-10	80.56999969482422	80.98999786376953	78.6500015258789	79.5	4471000.0
1328	2015-11-11	81.33999633789062	82.63999938964844	80.30999755859375	80.31999969482422	2614000.0
1329	2015-11-12	79.44000244140625	81.4000015258789	79.04000091552734	80.75	3261900.0
1330	2015-11-13	77.81999969482422	79.93000030517578	77.70999908447266	79.12000274658203	3013200.0
1331	2015-11-16	78.7300033569336	79.22000122070312	77.37000274658203	77.69999694824219	2912900.0
1332	2015-11-17	78.41999816894531	79.44999694824219	78.0199966430664	78.91000366210938	2485200.0
1333	2015-11-18	81.91000366210938	82.29000091552734	78.08000183105469	78.1500015258789	3997400.0
1334	2015-11-19	80.91999816894531	81.9800033569336	80.2300033569336	81.54000091552734	2053500.0
1335	2015-11-20	79.7699966430664	81.54000091552734	79.0999984741211	81.54000091552734	2332500.0
1336	2015-11-23	78.55999755859375	80.75	78.27999877929688	79.06999969482422	3498800.0
1337	2015-11-24	83.33999633789062	84.51000213623047	80.0	80.01000213623047	6991400.0
1338	2015-11-25	84.4800033569336	85.51000213623047	82.79000091552734	83.43000030517578	3344400.0
1339	2015-11-27	88.36000061035156	88.76000213623047	84.7699966430664	84.9000015258789	4197400.0
1340	2015-11-30	93.45999908447266	93.45999908447266	88.41999816894531	88.5	26237400.0
1341	2015-12-01	94.08999633789062	94.13999938964844	91.97000122070312	92.72000122070312	8001400.0
1342	2015-12-02	91.91999816894531	94.20999908447266	91.44999694824219	93.2699966430664	5279900.0
1343	2015-12-03	89.91999816894531	93.87999725341797	89.48999786376953	92.98999786376953	5652300.0
1344	2015-12-04	90.44999694824219	91.19999694824219	88.5	89.8499984741211	5782300.0
1345	2015-12-07	86.25	90.98999786376953	86.08999633789062	90.98999786376953	7653000.0
1346	2015-12-08	87.55000305175781	88.36000061035156	84.9000015258789	85.0999984741211	5253200.0
1347	2015-12-09	86.23999786376953	87.3499984741211	85.44999694824219	86.83999633789062	5150500.0
1348	2015-12-10	88.45999908447266	89.88999938964844	85.37999725341797	86.66999816894531	5091500.0
1349	2015-12-11	83.27999877929688	87.8499984741211	83.19999694824219	86.68000030517578	3399700.0
1350	2015-12-14	83.44000244140625	83.7300033569336	81.8499984741211	83.16999816894531	4774600.0
1351	2015-12-15	83.91999816894531	84.98999786376953	83.0	83.05999755859375	3784500.0
1352	2015-12-16	85.91999816894531	86.19999694824219	83.95999908447266	84.5199966430664	2493700.0
1353	2015-12-17	84.58000183105469	87.7300033569336	84.5199966430664	86.91000366210938	2701100.0
1354	2015-12-18	84.0999984741211	85.55999755859375	83.01000213623047	83.98999786376953	3229700.0
1355	2015-12-21	85.27999877929688	85.9800033569336	84.4800033569336	85.25	1657800.0
1356	2015-12-22	85.2699966430664	85.95999908447266	83.91000366210938	85.13999938964844	2214300.0
1357	2015-12-23	84.52999877929688	85.58999633789062	84.0999984741211	85.30000305175781	2615100.0
1358	2015-12-24	86.41999816894531	87.16000366210938	84.52999877929688	84.88999938964844	1076200.0
1359	2015-12-28	85.87999725341797	86.0	84.4000015258789	85.83999633789062	1312100.0
1360	2015-12-29	86.31999969482422	86.55999755859375	84.37999725341797	85.86000061035156	1988300.0
1361	2015-12-30	85.76000213623047	86.66000366210938	85.56999969482422	85.79000091552734	1397900.0
1362	2015-12-31	84.25	85.87000274658203	84.1500015258789	85.43000030517578	2140000.0
1363	2016-01-04	84.44000244140625	84.73999786376953	81.55000305175781	82.0	2524200.0
1364	2016-01-05	82.38999938964844	85.76000213623047	82.2300033569336	85.29000091552734	3226500.0
1365	2016-01-06	80.3499984741211	81.6500015258789	78.91000366210938	80.55000305175781	5269100.0
1366	2016-01-07	76.0	78.9800033569336	75.9000015258789	77.93000030517578	6899900.0
1367	2016-01-08	75.18000030517578	77.83000183105469	74.51000213623047	75.94999694824219	6958500.0
1368	2016-01-11	77.22000122070312	77.88999938964844	75.44000244140625	75.69000244140625	4091200.0
1369	2016-01-12	77.77999877929688	78.7699966430664	76.06999969482422	77.98999786376953	5373800.0
1370	2016-01-13	74.25	78.97000122070312	74.02999877929688	77.9000015258789	3724700.0
1371	2016-01-14	74.51000213623047	74.88999938964844	70.22000122070312	74.01000213623047	6260000.0
1372	2016-01-15	68.6500015258789	71.08000183105469	66.93000030517578	70.2699966430664	9610400.0
1373	2016-01-19	68.43000030517578	71.19000244140625	68.0199966430664	69.88999938964844	4594100.0
1374	2016-01-20	70.80999755859375	71.66999816894531	67.11000061035156	67.5	6683700.0
1375	2016-01-21	72.05999755859375	73.58000183105469	70.66999816894531	71.43000030517578	4486000.0
1376	2016-01-22	74.72000122070312	75.55000305175781	73.36000061035156	73.5999984741211	3519500.0
1377	2016-01-25	72.37999725341797	74.5	72.16000366210938	74.11000061035156	2993100.0
1378	2016-01-26	71.66000366210938	73.5199966430664	71.16999816894531	72.75	3332900.0
1379	2016-01-27	70.6500015258789	72.19999694824219	70.0	70.87000274658203	2873000.0
1380	2016-01-28	70.27999877929688	71.8499984741211	69.38999938964844	71.1500015258789	2555000.0
1381	2016-01-29	74.77999877929688	74.79000091552734	70.75	71.54000091552734	3535900.0
1382	2016-02-01	76.33999633789062	76.94000244140625	73.72000122070312	73.94000244140625	3018700.0
1383	2016-02-02	72.87999725341797	75.52999877929688	72.31999969482422	75.16999816894531	3694800.0
1384	2016-02-03	70.77999877929688	73.76000213623047	69.23999786376953	73.52999877929688	5659400.0
1385	2016-02-04	76.30999755859375	77.0	71.79000091552734	74.20999908447266	10316400.0
1386	2016-02-05	70.69999694824219	76.48999786376953	70.37000274658203	75.45999908447266	4636000.0
1387	2016-02-08	64.0	69.38999938964844	62.41999816894531	69.06999969482422	10308500.0
1388	2016-02-09	65.54000091552734	66.8499984741211	61.61000061035156	61.65999984741211	5350200.0
1389	2016-02-10	66.1500015258789	68.16999816894531	65.70999908447266	66.1500015258789	5712800.0
1390	2016-02-11	65.06999969482422	66.70999908447266	64.44999694824219	64.62000274658203	4432500.0
1391	2016-02-12	67.30000305175781	67.80999755859375	64.75	66.1500015258789	3073800.0
1392	2016-02-16	69.44000244140625	69.9800033569336	67.91000366210938	68.9000015258789	3921500.0
1393	2016-02-17	70.3499984741211	71.7699966430664	69.05999755859375	69.93000030517578	4388200.0
1394	2016-02-18	67.5999984741211	70.62999725341797	67.43000030517578	70.44000244140625	5764800.0
1395	2016-02-19	66.47000122070312	67.33000183105469	66.02999877929688	67.33000183105469	4105500.0
1396	2016-02-22	69.91000366210938	69.98999786376953	67.0	67.1500015258789	3631400.0
1397	2016-02-23	68.23999786376953	70.05000305175781	68.16999816894531	70.0	2433700.0
1398	2016-02-24	70.01000213623047	70.1500015258789	66.66999816894531	67.4800033569336	2874000.0
1399	2016-02-25	70.9000015258789	70.94000244140625	68.12999725341797	70.54000091552734	2732100.0
1400	2016-02-26	72.2300033569336	72.51000213623047	70.87999725341797	71.48999786376953	2827300.0
1401	2016-02-29	71.23999786376953	73.4000015258789	71.02999877929688	72.55999755859375	2805500.0
1402	2016-03-01	74.2300033569336	74.62000274658203	71.0999984741211	72.0	3610400.0
1403	2016-03-02	75.55000305175781	75.91999816894531	74.2300033569336	74.25	2994100.0
1404	2016-03-03	74.5199966430664	75.7300033569336	73.5999984741211	75.6500015258789	2672800.0
1405	2016-03-04	76.62999725341797	78.44000244140625	75.38999938964844	75.66000366210938	4278700.0
1406	2016-03-07	76.9800033569336	78.31999969482422	75.44000244140625	76.56999969482422	3721800.0
1407	2016-03-08	75.4800033569336	76.79000091552734	74.5199966430664	76.20999908447266	2905500.0
1408	2016-03-09	76.7300033569336	76.9800033569336	74.4000015258789	75.55999755859375	2803900.0
1409	2016-03-10	77.22000122070312	78.44000244140625	75.38999938964844	77.41999816894531	2697400.0
1410	2016-03-11	78.0999984741211	78.38999938964844	77.22000122070312	78.01000213623047	3944200.0
1411	2016-03-14	78.80999755859375	79.2300033569336	77.44999694824219	78.0	2373000.0
1412	2016-03-15	79.06999969482422	79.22000122070312	77.25	78.5	4006800.0
1413	2016-03-16	79.88999938964844	80.0999984741211	78.19000244140625	78.44999694824219	4340200.0
1414	2016-03-17	81.22000122070312	81.4000015258789	79.16000366210938	79.16000366210938	3757700.0
1415	2016-03-18	83.37999725341797	83.47000122070312	81.23999786376953	81.44999694824219	4420800.0
1416	2016-03-21	82.75	83.5999984741211	81.91000366210938	82.69000244140625	2140500.0
1417	2016-03-22	83.05999755859375	83.12000274658203	81.38999938964844	81.69999694824219	1957400.0
1418	2016-03-23	81.22000122070312	83.33999633789062	81.13999938964844	83.25	2043200.0
1419	2016-03-24	81.25	81.31999969482422	79.55999755859375	80.5	2743400.0
1420	2016-03-28	80.87000274658203	81.76000213623047	79.93000030517578	81.51000213623047	1402000.0
1421	2016-03-29	81.69000244140625	81.97000122070312	79.44000244140625	80.44000244140625	2776800.0
1422	2016-03-30	81.75	82.0999984741211	80.94000244140625	80.98999786376953	4776700.0
1423	2016-03-31	81.06999969482422	81.93000030517578	80.51000213623047	81.63999938964844	4030100.0
1424	2016-04-01	82.05000305175781	82.19000244140625	80.05000305175781	80.20999908447266	2544400.0
1425	2016-04-04	81.56999969482422	82.4800033569336	80.87000274658203	81.19999694824219	2001500.0
1426	2016-04-05	81.12000274658203	81.79000091552734	80.4000015258789	80.58999633789062	1878300.0
1427	2016-04-06	83.0199966430664	83.16999816894531	80.5199966430664	80.5199966430664	1848400.0
1428	2016-04-07	81.26000213623047	82.69999694824219	80.98999786376953	82.5	2119700.0
1429	2016-04-08	82.73999786376953	84.58999633789062	82.2699966430664	83.51000213623047	3480100.0
1430	2016-04-11	82.9800033569336	84.25	82.94000244140625	83.54000091552734	2609300.0
1431	2016-04-12	82.69000244140625	83.5	81.62999725341797	83.5	2561200.0
1432	2016-04-13	85.05000305175781	85.44999694824219	83.0999984741211	83.44999694824219	4156400.0
1433	2016-04-14	85.48999786376953	85.62000274658203	83.73999786376953	84.31999969482422	5620400.0
1434	2016-04-15	84.37999725341797	84.94999694824219	84.0	84.43000030517578	5343000.0
1435	2016-04-18	84.12999725341797	84.68000030517578	83.62000274658203	84.0199966430664	3026100.0
1436	2016-04-19	82.88999938964844	84.33999633789062	81.95999908447266	84.06999969482422	3008900.0
1437	2016-04-20	85.01000213623047	85.61000061035156	83.08000183105469	83.5999984741211	3012000.0
1438	2016-04-21	84.13999938964844	84.97000122070312	83.76000213623047	84.83000183105469	1610000.0
1439	2016-04-22	84.38999938964844	85.4000015258789	82.80000305175781	83.75	3385700.0
1440	2016-04-25	83.33999633789062	84.68000030517578	81.88999938964844	83.79000091552734	4559400.0
1441	2016-04-26	86.69000244140625	89.79000091552734	85.83000183105469	87.12999725341797	18172500.0
1442	2016-04-27	88.94000244140625	88.9800033569336	85.94000244140625	86.0	6553000.0
1443	2016-04-28	85.87000274658203	91.18000030517578	85.27999877929688	88.25	5494400.0
1444	2016-04-29	85.27999877929688	86.41999816894531	83.63999938964844	86.25	8047500.0
1445	2016-05-02	86.33999633789062	86.61000061035156	84.37999725341797	85.12000274658203	3664500.0
1446	2016-05-03	85.47000122070312	86.02999877929688	84.51000213623047	85.66999816894531	3522600.0
1447	2016-05-04	83.81999969482422	85.54000091552734	83.72000122070312	84.62999725341797	3343700.0
1448	2016-05-05	85.23999786376953	86.23999786376953	84.83000183105469	85.88999938964844	4980200.0
1449	2016-05-06	85.36000061035156	86.33000183105469	84.25	84.94000244140625	2762600.0
1450	2016-05-09	85.04000091552734	86.5	84.56999969482422	85.52999877929688	2246600.0
1451	2016-05-10	86.06999969482422	86.38999938964844	84.76000213623047	85.3499984741211	1997500.0
1452	2016-05-11	85.58999633789062	86.87000274658203	85.5199966430664	85.54000091552734	1574600.0
1453	2016-05-12	83.25	86.0	81.94999694824219	85.52999877929688	4273500.0
1454	2016-05-13	83.06999969482422	84.7300033569336	83.0	83.58999633789062	2761900.0
1455	2016-05-16	84.97000122070312	85.94000244140625	84.0	84.79000091552734	2734800.0
1456	2016-05-17	84.75	85.91999816894531	84.27999877929688	85.6500015258789	2223700.0
1457	2016-05-18	87.02999877929688	87.5199966430664	84.55999755859375	84.95999908447266	3737800.0
1458	2016-05-19	86.43000030517578	87.8499984741211	85.54000091552734	87.0199966430664	2042500.0
1459	2016-05-20	88.38999938964844	88.80999755859375	87.0	87.5	4149400.0
1460	2016-05-23	88.95999908447266	90.37000274658203	88.81999969482422	89.51000213623047	2578200.0
1461	2016-05-24	91.58000183105469	91.91000366210938	89.25	90.3499984741211	5218800.0
1462	2016-05-25	91.94999694824219	92.80000305175781	91.0	92.18000030517578	2923500.0
1463	2016-05-26	91.33000183105469	92.4800033569336	90.94000244140625	91.48999786376953	2527100.0
1464	2016-05-27	92.12000274658203	92.77999877929688	91.16000366210938	91.37000274658203	2960900.0
1465	2016-05-31	94.48999786376953	94.48999786376953	92.2699966430664	92.80999755859375	29172300.0
1466	2016-06-01	94.33999633789062	94.3499984741211	93.45999908447266	94.0999984741211	4372000.0
1467	2016-06-02	93.5	94.0999984741211	93.05999755859375	93.94999694824219	3927300.0
1468	2016-06-03	92.06999969482422	94.0	91.69000244140625	94.0	4373100.0
1469	2016-06-06	90.26000213623047	90.80000305175781	90.12999725341797	90.66000366210938	6656800.0
1470	2016-06-07	90.48999786376953	90.8499984741211	90.29000091552734	90.8499984741211	4624200.0
1471	2016-06-08	90.5	90.6500015258789	90.06999969482422	90.5	3583100.0
1472	2016-06-09	90.29000091552734	90.48999786376953	89.36000061035156	90.0	2590600.0
1473	2016-06-10	88.43000030517578	89.69000244140625	87.95999908447266	89.25	3477100.0
1474	2016-06-13	87.4000015258789	88.87999725341797	87.25	87.4000015258789	3125100.0
1475	2016-06-14	87.37000274658203	88.1500015258789	85.83999633789062	88.04000091552734	4106600.0
1476	2016-06-15	85.98999786376953	87.9000015258789	85.81999969482422	87.70999908447266	4512600.0
1477	2016-06-16	86.12999725341797	86.19999694824219	83.83000183105469	85.02999877929688	3679000.0
1478	2016-06-17	85.0199966430664	86.2300033569336	84.1500015258789	86.2300033569336	3921000.0
1479	2016-06-20	85.3499984741211	87.2699966430664	85.16999816894531	86.9800033569336	3167200.0
1480	2016-06-21	85.87000274658203	86.12000274658203	85.30000305175781	85.87999725341797	2473100.0
1481	2016-06-22	85.91999816894531	86.91000366210938	85.44000244140625	85.51000213623047	2601700.0
1482	2016-06-23	87.36000061035156	87.38999938964844	86.56999969482422	86.79000091552734	3102700.0
1483	2016-06-24	80.06999969482422	84.19000244140625	78.80000305175781	81.52999877929688	10072100.0
1484	2016-06-27	75.04000091552734	78.0	73.62000274658203	77.5	10707300.0
1485	2016-06-28	76.47000122070312	78.0	75.69999694824219	77.79000091552734	4755700.0
1486	2016-06-29	78.31999969482422	79.43000030517578	77.72000122070312	78.13999938964844	5336200.0
1487	2016-06-30	78.33999633789062	78.52999877929688	76.30999755859375	78.30000305175781	7010100.0
1488	2016-07-01	77.97000122070312	78.41999816894531	77.55999755859375	77.83000183105469	2921200.0
1489	2016-07-05	76.44000244140625	77.58999633789062	75.9000015258789	77.45999908447266	3396800.0
1490	2016-07-06	76.05000305175781	76.5199966430664	75.04000091552734	75.94000244140625	3073800.0
1491	2016-07-07	76.47000122070312	77.73999786376953	75.93000030517578	76.23999786376953	3734700.0
1492	2016-07-08	79.1500015258789	79.22000122070312	76.81999969482422	77.05999755859375	3609100.0
1493	2016-07-11	79.83999633789062	80.7699966430664	79.70999908447266	80.25	3821200.0
1494	2016-07-12	80.61000061035156	81.87000274658203	80.27999877929688	80.80000305175781	3604000.0
1495	2016-07-13	80.68000030517578	81.44999694824219	80.41000366210938	81.19999694824219	3033000.0
1496	2016-07-14	79.58000183105469	80.05999755859375	78.2300033569336	78.9000015258789	9805900.0
1497	2016-07-15	79.68000030517578	80.25	79.5	79.97000122070312	2465300.0
1498	2016-07-18	81.7300033569336	81.83000183105469	80.4000015258789	80.55999755859375	4206800.0
1499	2016-07-19	81.54000091552734	82.41999816894531	81.27999877929688	81.93000030517578	2725600.0
1500	2016-07-20	84.16999816894531	84.86000061035156	81.80999755859375	82.16000366210938	6433200.0
1501	2016-07-21	83.29000091552734	84.6500015258789	83.12999725341797	84.20999908447266	6805200.0
1502	2016-07-22	84.4000015258789	84.62999725341797	82.20999908447266	82.8499984741211	4128400.0
1503	2016-07-25	83.94999694824219	84.95999908447266	83.63999938964844	84.18000030517578	3737900.0
1504	2016-07-26	87.9000015258789	87.94000244140625	85.16000366210938	85.16000366210938	9906500.0
1505	2016-07-27	87.44000244140625	89.0999984741211	87.02999877929688	88.81999969482422	6739700.0
1506	2016-07-28	84.3499984741211	87.80000305175781	83.05999755859375	84.68000030517578	8976100.0
1507	2016-07-29	84.08999633789062	85.83000183105469	83.25	84.43000030517578	4311000.0
1508	2016-08-01	84.2300033569336	84.5	83.6500015258789	84.43000030517578	3791500.0
1509	2016-08-02	81.8499984741211	84.61000061035156	81.66999816894531	84.51000213623047	5219700.0
1510	2016-08-03	83.1500015258789	83.22000122070312	81.72000122070312	81.76000213623047	2269100.0
1511	2016-08-04	84.25	84.4000015258789	82.79000091552734	83.45999908447266	2553900.0
1512	2016-08-05	85.73999786376953	86.30999755859375	84.37999725341797	84.4800033569336	2337900.0
1513	2016-08-08	85.91999816894531	87.08999633789062	85.30999755859375	86.0	2420100.0
1514	2016-08-09	86.37000274658203	86.97000122070312	86.0999984741211	86.25	1749600.0
1515	2016-08-10	85.72000122070312	86.58999633789062	85.2699966430664	86.55999755859375	1850700.0
1516	2016-08-11	86.18000030517578	86.73999786376953	85.69000244140625	86.37999725341797	1812300.0
1517	2016-08-12	86.02999877929688	86.4000015258789	85.44999694824219	85.48999786376953	1398500.0
1518	2016-08-15	88.5199966430664	88.80000305175781	86.31999969482422	86.6500015258789	3135000.0
1519	2016-08-16	87.41000366210938	88.52999877929688	87.33000183105469	88.5	2660400.0
1520	2016-08-17	88.26000213623047	88.30000305175781	87.06999969482422	87.51000213623047	1880500.0
1521	2016-08-18	87.5999984741211	88.73999786376953	87.4000015258789	88.45999908447266	1955000.0
1522	2016-08-19	88.37999725341797	89.04000091552734	87.56999969482422	87.58000183105469	2533500.0
1523	2016-08-22	88.12999725341797	88.61000061035156	87.79000091552734	88.12999725341797	1797200.0
1524	2016-08-23	88.86000061035156	89.16999816894531	87.7300033569336	88.87999725341797	2017600.0
1525	2016-08-24	87.3499984741211	89.86000061035156	86.87999725341797	88.62999725341797	2977800.0
1526	2016-08-25	87.61000061035156	88.48999786376953	87.41000366210938	87.41999816894531	2453700.0
1527	2016-08-26	88.48999786376953	89.29000091552734	87.3499984741211	87.58000183105469	2399100.0
1528	2016-08-29	88.94000244140625	89.55000305175781	88.68000030517578	88.69000244140625	1590000.0
1529	2016-08-30	88.5	89.61000061035156	88.05000305175781	89.19999694824219	1894200.0
1530	2016-08-31	88.0199966430664	88.4000015258789	87.51000213623047	88.12999725341797	2155700.0
1531	2016-09-01	87.94999694824219	88.98999786376953	87.38999938964844	88.37999725341797	3157100.0
1532	2016-09-02	88.1500015258789	88.25	87.45999908447266	88.25	2126100.0
1533	2016-09-06	87.83000183105469	87.9800033569336	86.5199966430664	87.88999938964844	3001200.0
1534	2016-09-07	86.61000061035156	87.77999877929688	86.58999633789062	87.62999725341797	2929600.0
1535	2016-09-08	85.88999938964844	86.83999633789062	85.36000061035156	86.51000213623047	3393900.0
1536	2016-09-09	81.4000015258789	84.93000030517578	81.22000122070312	84.80000305175781	5737500.0
1537	2016-09-12	82.91000366210938	83.19999694824219	80.12999725341797	80.98999786376953	4312400.0
1538	2016-09-13	82.5	83.30999755859375	81.55999755859375	83.1500015258789	3462900.0
1539	2016-09-14	83.55000305175781	83.55000305175781	81.91000366210938	81.91000366210938	2848600.0
1540	2016-09-15	85.54000091552734	85.8499984741211	83.27999877929688	83.4800033569336	2851200.0
1541	2016-09-16	83.75	86.2300033569336	83.44999694824219	85.87000274658203	3917900.0
1542	2016-09-19	82.98999786376953	84.54000091552734	82.3499984741211	84.3499984741211	3383500.0
1543	2016-09-20	82.79000091552734	83.9000015258789	82.4800033569336	83.7699966430664	2345400.0
1544	2016-09-21	83.37999725341797	83.66999816894531	82.63999938964844	83.16999816894531	1896200.0
1545	2016-09-22	84.38999938964844	84.52999877929688	83.70999908447266	84.30000305175781	1845300.0
1546	2016-09-23	83.9000015258789	85.0	83.52999877929688	84.02999877929688	2730500.0
1547	2016-09-26	82.52999877929688	83.73999786376953	82.4000015258789	83.05000305175781	2711500.0
1548	2016-09-27	82.43000030517578	83.19999694824219	81.73999786376953	82.2300033569336	3477000.0
1549	2016-09-28	82.23999786376953	83.4000015258789	81.80999755859375	82.54000091552734	2563000.0
1550	2016-09-29	96.12000274658203	98.08999633789062	81.5	82.11000061035156	24577600.0
1551	2016-09-30	102.01000213623047	104.63999938964844	99.69999694824219	99.69999694824219	23753400.0
1552	2016-10-03	102.76000213623047	105.0	101.9800033569336	102.9800033569336	6897100.0
1553	2016-10-04	103.2300033569336	104.94999694824219	102.5	102.76000213623047	5738100.0
1554	2016-10-05	102.5	104.30999755859375	102.36000061035156	103.19000244140625	4683700.0
1555	2016-10-06	103.48999786376953	105.29000091552734	100.81999969482422	102.5	10835100.0
1556	2016-10-07	102.98999786376953	103.91999816894531	102.08999633789062	103.81999969482422	4721400.0
1557	2016-10-10	102.83000183105469	103.70999908447266	102.05000305175781	102.36000061035156	3123500.0
1558	2016-10-11	101.93000030517578	102.7699966430664	100.69000244140625	102.7699966430664	4392800.0
1559	2016-10-12	102.73999786376953	103.19999694824219	100.75	101.5199966430664	2853400.0
1560	2016-10-13	101.83999633789062	102.0	100.30000305175781	101.87000274658203	3388200.0
1561	2016-10-14	101.4000015258789	103.08999633789062	101.12999725341797	102.36000061035156	2078300.0
1562	2016-10-17	100.87999725341797	101.94000244140625	100.5999984741211	100.87000274658203	1857700.0
1563	2016-10-18	101.6500015258789	102.2300033569336	101.25	101.6500015258789	1280500.0
1564	2016-10-19	101.02999877929688	101.6500015258789	100.87999725341797	101.19999694824219	1939100.0
1565	2016-10-20	104.48999786376953	107.54000091552734	99.38999938964844	100.4800033569336	7829100.0
1566	2016-10-21	101.70999908447266	105.55999755859375	100.80000305175781	105.38999938964844	14438900.0
1567	2016-10-24	101.83999633789062	102.0	100.51000213623047	101.62000274658203	3358500.0
1568	2016-10-25	100.63999938964844	101.6500015258789	100.5	101.6500015258789	3971000.0
1569	2016-10-26	98.66000366210938	101.1500015258789	97.87000274658203	100.41000366210938	6458000.0
1570	2016-10-27	99.08000183105469	100.69999694824219	98.73999786376953	100.36000061035156	36614100.0
1571	2016-10-28	99.77999877929688	100.26000213623047	99.19999694824219	99.75	13881200.0
1572	2016-10-31	100.0	100.30000305175781	99.72000122070312	99.80999755859375	7926700.0
1573	2016-11-01	99.55000305175781	100.05000305175781	99.33000183105469	100.0	6967000.0
1574	2016-11-02	99.02999877929688	99.66999816894531	99.0	99.51000213623047	5181900.0
1575	2016-11-03	98.73999786376953	99.5999984741211	98.69000244140625	99.25	4918500.0
1576	2016-11-04	98.69999694824219	99.25	98.31999969482422	98.72000122070312	3284600.0
1577	2016-11-07	98.72000122070312	99.33999633789062	98.6500015258789	99.11000061035156	5906800.0
1578	2016-11-08	99.01000213623047	99.43000030517578	98.55000305175781	98.80000305175781	4715300.0
1579	2016-11-09	97.27999877929688	98.76000213623047	97.01000213623047	98.5	7985400.0
1580	2016-11-10	96.58999633789062	97.55999755859375	95.87999725341797	97.41000366210938	8361900.0
1581	2016-11-11	97.7300033569336	98.05000305175781	96.5	96.5	3810200.0
1582	2016-11-14	96.73999786376953	98.0	96.61000061035156	98.0	4583200.0
1583	2016-11-15	97.80000305175781	98.04000091552734	96.33000183105469	96.62999725341797	3477500.0
1584	2016-11-16	97.83000183105469	98.69000244140625	97.68000030517578	97.81999969482422	2306800.0
1585	2016-11-17	98.05999755859375	98.56999969482422	97.6500015258789	98.0	2281700.0
1586	2016-11-18	98.87999725341797	99.05000305175781	98.3499984741211	98.51000213623047	2341900.0
1587	2016-11-21	98.58999633789062	99.43000030517578	98.30999755859375	99.27999877929688	2814100.0
1588	2016-11-22	98.83999633789062	99.25	98.33999633789062	98.94999694824219	1986900.0
1589	2016-11-23	99.33000183105469	99.5199966430664	98.5	98.5999984741211	2021800.0
1590	2016-11-25	99.51000213623047	99.58999633789062	99.13999938964844	99.4000015258789	1465600.0
1591	2016-11-28	99.05999755859375	100.0	98.95999908447266	99.97000122070312	4654700.0
1592	2016-11-29	98.8499984741211	99.44999694824219	98.56999969482422	99.0	2853700.0
1593	2016-11-30	99.1500015258789	99.3499984741211	98.83000183105469	99.20999908447266	4324200.0
1594	2016-12-01	97.75	99.4000015258789	97.75	99.0199966430664	5486600.0
1595	2016-12-02	97.97000122070312	98.55000305175781	97.75	98.0	3091500.0
1596	2016-12-05	97.80000305175781	98.33999633789062	97.6500015258789	98.23999786376953	2825600.0
1597	2016-12-06	97.80999755859375	98.19999694824219	97.5199966430664	97.55999755859375	2247000.0
1598	2016-12-07	98.38999938964844	98.44999694824219	97.56999969482422	98.0	2364100.0
1599	2016-12-08	98.1500015258789	98.98999786376953	98.12000274658203	98.6500015258789	2020000.0
1600	2016-12-09	98.33000183105469	98.58000183105469	98.0	98.44999694824219	1962200.0
1601	2016-12-12	98.13999938964844	98.5	98.05999755859375	98.13999938964844	1954900.0
1602	2016-12-13	98.19999694824219	98.62000274658203	98.08000183105469	98.3499984741211	3244200.0
1603	2016-12-14	97.83000183105469	98.38999938964844	97.80000305175781	98.19999694824219	3679800.0
1604	2016-12-15	97.77999877929688	98.29000091552734	97.69999694824219	97.75	4155400.0
1605	2016-12-16	97.19000244140625	97.9000015258789	97.01000213623047	97.81999969482422	4929700.0
1606	2016-12-19	97.12999725341797	97.5199966430664	97.04000091552734	97.29000091552734	2346500.0
1607	2016-12-20	97.0999984741211	97.7699966430664	96.8499984741211	97.30999755859375	2765900.0
1608	2016-12-21	97.69999694824219	97.75	96.94999694824219	97.0	1787900.0
1609	2016-12-22	97.87999725341797	97.91000366210938	97.38999938964844	97.5999984741211	1802300.0
1610	2016-12-23	98.19999694824219	98.5	97.80000305175781	97.9000015258789	1053100.0
1611	2016-12-27	99.0	99.20999908447266	98.38999938964844	98.4000015258789	1506600.0
1612	2016-12-28	98.38999938964844	99.18000030517578	98.36000061035156	99.11000061035156	2359300.0
1613	2016-12-29	98.0999984741211	98.63999938964844	98.01000213623047	98.4000015258789	1823300.0
1614	2016-12-30	98.01000213623047	98.44000244140625	97.68000030517578	98.16000366210938	2235200.0
1615	2017-01-03	97.66000366210938	98.25	97.55000305175781	98.25	2392800.0
1616	2017-01-04	98.30000305175781	98.36000061035156	97.6500015258789	97.66999816894531	3949700.0
1617	2017-01-05	98.4000015258789	98.79000091552734	98.18000030517578	98.4800033569336	2181800.0
1618	2017-01-06	98.20999908447266	98.72000122070312	97.98999786376953	98.69999694824219	2849000.0
1619	2017-01-09	98.11000061035156	98.47000122070312	97.97000122070312	98.25	2189600.0
1620	2017-01-10	98.62999725341797	98.79000091552734	98.26000213623047	98.54000091552734	2767700.0
1621	2017-01-11	98.4800033569336	98.61000061035156	98.27999877929688	98.48999786376953	1726500.0
1622	2017-01-12	98.30000305175781	98.58000183105469	98.26000213623047	98.48999786376953	1574900.0
1623	2017-01-13	98.37999725341797	98.62000274658203	97.97000122070312	98.20999908447266	2074800.0
1624	2017-01-17	97.62000274658203	98.62000274658203	97.61000061035156	98.5	5503300.0
1625	2017-01-18	98.01000213623047	98.33999633789062	97.86000061035156	98.08999633789062	1936200.0
1626	2017-01-19	98.05999755859375	98.26000213623047	97.80999755859375	98.13999938964844	2464300.0
1627	2017-01-20	97.80000305175781	98.30999755859375	97.68000030517578	98.19999694824219	2743500.0
1628	2017-01-23	96.0	97.69999694824219	96.0	97.5	9077800.0
1629	2017-01-24	96.69999694824219	97.31999969482422	96.05999755859375	96.2300033569336	4200400.0
1630	2017-01-25	97.5	97.80999755859375	96.83000183105469	96.83000183105469	3859500.0
1631	2017-01-26	97.26000213623047	97.62000274658203	97.11000061035156	97.43000030517578	3113400.0
1632	2017-01-27	97.87999725341797	97.98999786376953	97.30000305175781	97.4000015258789	2484500.0
1633	2017-01-30	98.0199966430664	98.19999694824219	97.25	98.05000305175781	2971400.0
1634	2017-01-31	97.8499984741211	98.16999816894531	97.45999908447266	97.75	2699400.0
1635	2017-02-01	97.75	98.58000183105469	97.75	98.38999938964844	4621000.0
1636	2017-02-02	99.01000213623047	99.33999633789062	98.0999984741211	98.0999984741211	3450400.0
1637	2017-02-03	99.45999908447266	99.5	98.9000015258789	99.0	1840300.0
1638	2017-02-06	100.05000305175781	101.25	99.76000213623047	99.8499984741211	12649600.0
1639	2017-02-07	101.2699966430664	101.27999877929688	100.44000244140625	100.6500015258789	2716600.0
1640	2017-02-08	102.08000183105469	102.16000366210938	101.04000091552734	101.47000122070312	3419200.0
1641	2017-02-09	101.5999984741211	102.16999816894531	101.55000305175781	102.0	1995400.0
1642	2017-02-10	101.98999786376953	102.30999755859375	101.75	101.76000213623047	2131100.0
1643	2017-02-13	102.26000213623047	102.48999786376953	101.8499984741211	102.0999984741211	1460300.0
1644	2017-02-14	102.27999877929688	102.48999786376953	101.91000366210938	102.0	2148800.0
1645	2017-02-15	102.58000183105469	102.73999786376953	102.25	102.25	1725100.0
1646	2017-02-16	102.48999786376953	102.73999786376953	102.41000366210938	102.6500015258789	1070000.0
1647	2017-02-17	102.4000015258789	102.77999877929688	102.18000030517578	102.30999755859375	1335400.0
1648	2017-02-21	102.5999984741211	102.75	102.20999908447266	102.20999908447266	1530000.0
1649	2017-02-22	102.6500015258789	102.88999938964844	102.4000015258789	102.5999984741211	1576900.0
1650	2017-02-23	102.58999633789062	102.88999938964844	102.45999908447266	102.6500015258789	1368300.0
1651	2017-02-24	102.83000183105469	102.86000061035156	102.19000244140625	102.19999694824219	2153600.0
1652	2017-02-27	102.80999755859375	102.88999938964844	102.56999969482422	102.58000183105469	881100.0
1653	2017-02-28	102.80999755859375	103.18000030517578	102.30000305175781	102.6500015258789	1650200.0
1654	2017-03-01	103.19999694824219	103.44000244140625	102.95999908447266	103.19999694824219	1797600.0
1655	2017-03-02	103.61000061035156	103.79000091552734	103.05000305175781	103.12000274658203	4282400.0
1656	2017-03-03	103.86000061035156	103.94000244140625	103.44000244140625	103.72000122070312	1483700.0
1657	2017-03-06	103.88999938964844	104.0999984741211	103.30000305175781	103.55000305175781	1535300.0
1658	2017-03-07	103.7699966430664	104.11000061035156	103.55999755859375	103.86000061035156	2881800.0
1659	2017-03-08	103.87000274658203	104.02999877929688	103.6500015258789	103.68000030517578	5757300.0
1660	2017-03-09	103.91999816894531	104.0199966430664	103.75	103.76000213623047	3101400.0
1661	2017-03-10	104.22000122070312	104.2300033569336	103.9000015258789	104.0999984741211	3012900.0
1662	2017-03-13	103.98999786376953	104.44999694824219	103.80000305175781	104.0999984741211	3592500.0
1663	2017-03-14	103.80000305175781	103.9800033569336	103.70999908447266	103.9000015258789	1669500.0
1664	2017-03-15	103.75	103.97000122070312	103.72000122070312	103.80000305175781	2702000.0
1665	2017-03-16	103.4000015258789	103.97000122070312	103.27999877929688	103.87999725341797	3891400.0
1666	2017-03-17	103.2699966430664	103.37999725341797	102.91000366210938	103.19999694824219	3096600.0
1667	2017-03-20	103.33000183105469	103.5	103.16000366210938	103.25	1158100.0
1668	2017-03-21	102.94000244140625	103.51000213623047	102.6500015258789	103.19999694824219	3273500.0
1669	2017-03-22	102.7300033569336	102.98999786376953	102.5999984741211	102.83000183105469	2040700.0
1670	2017-03-23	102.69999694824219	102.9800033569336	102.62000274658203	102.73999786376953	1720600.0
1671	2017-03-24	102.98999786376953	103.16000366210938	102.5999984741211	102.80999755859375	2153500.0
1672	2017-03-27	103.22000122070312	103.36000061035156	102.69999694824219	102.91999816894531	1182200.0
1673	2017-03-28	103.18000030517578	103.52999877929688	102.97000122070312	103.06999969482422	1246300.0
1674	2017-03-29	103.62000274658203	103.66999816894531	103.1500015258789	103.16000366210938	1622900.0
1675	2017-03-30	103.75	104.29000091552734	103.13999938964844	103.33000183105469	1697000.0
1676	2017-03-31	103.5	104.0	103.37999725341797	103.94000244140625	3326800.0
1677	2017-04-03	104.2699966430664	104.41999816894531	103.5	103.68000030517578	2955100.0
1678	2017-04-04	105.05000305175781	105.26000213623047	104.3499984741211	104.75	7817400.0
1679	2017-04-05	104.80000305175781	105.4800033569336	104.61000061035156	105.4800033569336	3961200.0
1680	2017-04-06	104.4000015258789	105.0	104.33999633789062	104.94999694824219	3719200.0
1681	2017-04-07	104.55000305175781	104.80000305175781	104.44999694824219	104.5	4128600.0
1682	2017-04-10	104.16999816894531	104.68000030517578	104.16999816894531	104.5	2051200.0
1683	2017-04-11	103.97000122070312	104.44000244140625	103.87000274658203	104.05000305175781	2272100.0
1684	2017-04-12	103.69000244140625	103.98999786376953	103.66000366210938	103.91999816894531	3112300.0
1685	2017-04-13	103.2300033569336	103.9000015258789	103.19000244140625	103.69999694824219	2697600.0
1686	2017-04-17	103.16999816894531	103.69000244140625	103.16999816894531	103.5	1998900.0
1687	2017-04-18	103.30999755859375	103.58999633789062	103.16000366210938	103.19999694824219	1495300.0
1688	2017-04-19	104.2300033569336	104.41999816894531	103.38999938964844	103.5	3463200.0
1689	2017-04-20	104.43000030517578	104.51000213623047	103.9000015258789	104.44999694824219	2904200.0
1690	2017-04-21	104.36000061035156	104.44999694824219	104.11000061035156	104.44999694824219	1813200.0
1691	2017-04-24	104.7699966430664	104.91000366210938	104.41000366210938	104.5	1644800.0
1692	2017-04-25	105.20999908447266	105.27999877929688	104.80000305175781	104.86000061035156	2253100.0
1693	2017-04-26	105.47000122070312	105.5999984741211	105.11000061035156	105.11000061035156	2824800.0
1694	2017-04-27	105.44999694824219	105.58000183105469	105.30000305175781	105.5	1981000.0
1695	2017-04-28	105.75	105.80000305175781	105.30000305175781	105.4000015258789	2050000.0
1696	2017-05-01	105.95999908447266	106.16000366210938	105.5999984741211	105.9000015258789	1946800.0
1697	2017-05-02	105.76000213623047	106.19000244140625	105.66999816894531	106.0	2297800.0
1698	2017-05-03	105.79000091552734	106.0999984741211	105.5999984741211	106.0	1199200.0
1699	2017-05-04	106.77999877929688	106.97000122070312	105.7300033569336	105.76000213623047	4468100.0
1700	2017-05-05	106.58000183105469	106.95999908447266	106.37999725341797	106.56999969482422	2512700.0
1701	2017-05-08	106.9000015258789	106.97000122070312	106.44999694824219	106.52999877929688	2710900.0
1702	2017-05-09	106.7699966430664	107.0199966430664	106.6500015258789	106.66000366210938	2151900.0
1703	2017-05-10	106.68000030517578	106.88999938964844	106.58000183105469	106.72000122070312	3243000.0
1704	2017-05-11	106.86000061035156	106.94000244140625	106.4000015258789	106.55000305175781	2924400.0
1705	2017-05-12	106.87000274658203	106.91000366210938	106.5	106.7699966430664	4860600.0
1706	2017-05-15	107.04000091552734	107.19999694824219	106.66999816894531	106.77999877929688	1854800.0
1707	2017-05-16	107.69999694824219	107.76000213623047	106.93000030517578	106.97000122070312	6256900.0
1708	2017-05-17	107.38999938964844	107.83000183105469	107.25	107.26000213623047	5324200.0
1709	2017-05-18	107.2699966430664	107.5	107.13999938964844	107.27999877929688	3252800.0
1710	2017-05-19	107.75	107.83000183105469	107.44999694824219	107.44999694824219	2773300.0
1711	2017-05-22	108.16999816894531	108.23999786376953	107.75	107.87000274658203	3259300.0
1712	2017-05-23	108.08999633789062	108.19999694824219	107.95999908447266	107.95999908447266	2996400.0
1713	2017-05-24	108.0	108.29000091552734	107.8499984741211	108.11000061035156	3686000.0
1714	2017-05-25	107.94999694824219	108.1500015258789	107.80000305175781	108.0	3058800.0
1715	2017-05-26	108.0	108.23999786376953	107.88999938964844	107.88999938964844	2620100.0
1716	2017-05-30	108.13999938964844	108.20999908447266	107.91000366210938	107.91000366210938	2111900.0
1717	2017-05-31	109.9000015258789	109.9000015258789	108.9800033569336	109.05000305175781	12507100.0
1718	2017-06-01	109.31999969482422	109.70999908447266	109.0	109.6500015258789	7465900.0
1719	2017-06-02	109.1500015258789	109.3499984741211	108.86000061035156	109.19999694824219	3789000.0
1720	2017-06-05	109.22000122070312	109.31999969482422	109.0	109.0	2537400.0
1721	2017-06-06	108.8499984741211	109.3499984741211	108.8499984741211	109.22000122070312	2724700.0
1722	2017-06-07	109.20999908447266	109.31999969482422	108.80999755859375	108.8499984741211	2903200.0
1723	2017-06-08	109.2300033569336	109.4000015258789	108.91999816894531	109.06999969482422	2064500.0
1724	2017-06-09	108.58000183105469	109.5	108.16999816894531	109.2300033569336	4308300.0
1725	2017-06-12	108.22000122070312	108.91000366210938	108.0	108.91000366210938	2889900.0
1726	2017-06-13	109.11000061035156	109.11000061035156	108.31999969482422	108.44999694824219	1959100.0
1727	2017-06-14	109.2699966430664	109.41999816894531	108.6500015258789	108.95999908447266	2478000.0
1728	2017-06-15	109.0	109.11000061035156	108.75	108.77999877929688	1315700.0
1729	2017-06-16	109.08999633789062	109.4000015258789	108.8499984741211	109.0	2075700.0
1730	2017-06-19	109.1500015258789	109.29000091552734	108.9000015258789	109.0	1808900.0
1731	2017-06-20	109.0	109.86000061035156	108.97000122070312	109.05000305175781	3010300.0
1732	2017-06-21	109.16999816894531	109.22000122070312	108.87999725341797	109.0199966430664	2796600.0
1733	2017-06-22	109.5	109.5	108.98999786376953	109.1500015258789	3156500.0
1734	2017-06-23	109.9800033569336	109.9800033569336	109.47000122070312	109.5	23837000.0
1735	2017-06-26	109.7300033569336	109.91999816894531	109.44999694824219	109.75	2437900.0
1736	2017-06-27	109.5199966430664	109.79000091552734	109.41999816894531	109.66999816894531	4010400.0
1737	2017-06-28	109.9000015258789	109.94999694824219	109.56999969482422	109.87999725341797	2210600.0
1738	2017-06-29	109.4000015258789	109.80000305175781	109.02999877929688	109.7699966430664	4944800.0
1739	2017-06-30	109.44999694824219	109.51000213623047	109.13999938964844	109.33000183105469	2853900.0
1740	2017-07-03	109.2699966430664	109.5	109.0999984741211	109.5	1170800.0
1741	2017-07-05	109.19999694824219	109.37000274658203	109.04000091552734	109.2699966430664	2315600.0
1742	2017-07-06	109.26000213623047	109.30000305175781	109.05000305175781	109.11000061035156	1708600.0
1743	2017-07-07	109.11000061035156	109.37999725341797	109.0	109.2699966430664	3532500.0
1744	2017-07-10	109.31999969482422	109.45999908447266	109.05000305175781	109.05000305175781	1428800.0
1745	2017-07-11	109.25	109.25	109.0	109.25	1803800.0
1746	2017-07-12	109.16999816894531	109.37000274658203	109.05999755859375	109.19999694824219	2861400.0
1747	2017-07-13	109.20999908447266	109.5	109.08000183105469	109.1500015258789	2247200.0
1748	2017-07-14	109.4000015258789	109.4800033569336	109.16000366210938	109.19999694824219	1782000.0
1749	2017-07-17	109.44999694824219	109.62000274658203	109.37000274658203	109.4000015258789	2083200.0
1750	2017-07-18	109.45999908447266	109.63999938964844	109.37000274658203	109.44999694824219	1521700.0
1751	2017-07-19	109.5999984741211	109.6500015258789	109.41000366210938	109.44999694824219	1302300.0
1752	2017-07-20	109.70999908447266	109.80999755859375	109.41000366210938	109.5	1497800.0
1753	2017-07-21	109.86000061035156	109.88999938964844	109.55000305175781	109.5999984741211	1321200.0
1754	2017-07-24	109.55000305175781	109.83999633789062	109.55000305175781	109.83000183105469	1583800.0
1755	2017-07-25	109.70999908447266	109.93000030517578	109.55000305175781	109.55999755859375	2426000.0
1756	2017-07-26	109.93000030517578	109.94999694824219	109.75	109.75	2711500.0
1757	2017-07-27	110.33999633789062	110.43000030517578	109.83999633789062	109.8499984741211	2846900.0
1758	2017-07-28	110.22000122070312	110.4000015258789	110.05000305175781	110.12000274658203	2041500.0
1759	2017-07-31	110.33000183105469	110.38999938964844	110.08000183105469	110.25	2535100.0
1760	2017-08-01	111.0999984741211	111.19999694824219	110.19999694824219	110.30000305175781	3760200.0
1761	2017-08-02	110.87999725341797	111.22000122070312	110.8499984741211	111.08000183105469	3406700.0
1762	2017-08-03	110.66000366210938	111.05999755859375	110.43000030517578	110.5199966430664	1908400.0
1763	2017-08-04	112.41999816894531	112.79000091552734	111.75	112.0199966430664	5618300.0
1764	2017-08-07	112.95999908447266	113.19999694824219	112.41999816894531	112.6500015258789	2353300.0
1765	2017-08-08	112.9800033569336	113.38999938964844	112.81999969482422	113.0199966430664	1577000.0
1766	2017-08-09	113.08999633789062	113.0999984741211	112.56999969482422	112.5999984741211	1113600.0
1767	2017-08-10	112.12000274658203	112.8499984741211	112.08000183105469	112.8499984741211	2215200.0
1768	2017-08-11	112.19999694824219	112.27999877929688	111.56999969482422	111.56999969482422	2038100.0
1769	2017-08-14	112.5199966430664	112.80000305175781	112.33000183105469	112.5	1024400.0
1770	2017-08-15	112.83000183105469	112.83000183105469	112.51000213623047	112.6500015258789	838200.0
1771	2017-08-16	112.79000091552734	112.8499984741211	112.55000305175781	112.80999755859375	498500.0
1772	2017-08-17	112.47000122070312	112.8499984741211	112.33999633789062	112.79000091552734	1318200.0
1773	2017-08-18	112.44999694824219	112.69999694824219	112.38999938964844	112.69999694824219	704800.0
1774	2017-08-21	112.3499984741211	112.68000030517578	112.18000030517578	112.58999633789062	888500.0
1775	2017-08-22	112.3499984741211	112.73999786376953	112.33999633789062	112.44999694824219	514800.0
1776	2017-08-23	112.30000305175781	112.51000213623047	112.30000305175781	112.51000213623047	892500.0
1777	2017-08-24	112.01000213623047	112.4800033569336	111.94000244140625	112.37999725341797	1174400.0
1778	2017-08-25	112.2300033569336	112.3499984741211	111.9000015258789	112.0999984741211	1086000.0
1779	2017-08-28	112.56999969482422	112.73999786376953	112.0	112.16000366210938	1287600.0
1780	2017-08-29	112.30999755859375	112.5999984741211	112.22000122070312	112.25	1193900.0
1781	2017-08-30	112.4000015258789	112.58000183105469	112.29000091552734	112.30999755859375	981100.0
1782	2017-08-31	112.95999908447266	113.05999755859375	112.37000274658203	112.43000030517578	2329300.0
1783	2017-09-01	112.9000015258789	113.19000244140625	112.80000305175781	112.80000305175781	1229800.0
1784	2017-09-05	112.41999816894531	112.8499984741211	112.29000091552734	112.55999755859375	1525400.0
1785	2017-09-06	112.16000366210938	112.56999969482422	111.75	112.56999969482422	2330500.0
1786	2017-09-07	112.66000366210938	112.75	112.13999938964844	112.2300033569336	933600.0
1787	2017-09-08	112.30000305175781	112.4800033569336	112.16000366210938	112.4000015258789	640500.0
1788	2017-09-11	112.55000305175781	112.69999694824219	112.26000213623047	112.5	630900.0
1789	2017-09-12	112.77999877929688	112.80999755859375	112.63999938964844	112.66000366210938	1041100.0
1790	2017-09-13	112.62999725341797	112.80999755859375	112.5999984741211	112.70999908447266	1103000.0
1791	2017-09-14	112.4000015258789	112.75	112.31999969482422	112.45999908447266	1773600.0
1792	2017-09-15	112.83999633789062	112.83999633789062	112.43000030517578	112.5	1775700.0
1793	2017-09-18	112.98999786376953	113.2300033569336	112.80000305175781	112.86000061035156	1648000.0
1794	2017-09-19	112.91999816894531	113.05000305175781	112.83000183105469	112.91000366210938	935400.0
1795	2017-09-20	112.55000305175781	112.94999694824219	112.5	112.8499984741211	1244100.0
1796	2017-09-21	112.72000122070312	112.8499984741211	112.33999633789062	112.48999786376953	1369000.0
1797	2017-09-22	112.63999938964844	112.7699966430664	112.48999786376953	112.55000305175781	733900.0
1798	2017-09-25	112.41999816894531	112.62999725341797	112.36000061035156	112.55000305175781	2387500.0
1799	2017-09-26	112.37000274658203	112.5999984741211	112.30999755859375	112.4000015258789	1232400.0
1800	2017-09-27	112.7300033569336	112.88999938964844	112.4000015258789	112.4000015258789	1190000.0
1801	2017-09-28	112.87000274658203	113.06999969482422	112.61000061035156	112.69999694824219	1592200.0
1802	2017-09-29	113.08999633789062	113.4000015258789	112.83000183105469	112.95999908447266	1806300.0
1803	2017-10-02	113.12000274658203	113.38999938964844	112.8499984741211	113.1500015258789	2505600.0
1804	2017-10-03	113.36000061035156	113.43000030517578	113.01000213623047	113.22000122070312	1228700.0
1805	2017-10-04	113.70999908447266	113.80000305175781	113.0999984741211	113.30000305175781	1681900.0
1806	2017-10-05	113.68000030517578	113.83000183105469	113.55999755859375	113.75	913600.0
1807	2017-10-06	113.94999694824219	114.41999816894531	113.9000015258789	114.0	2859200.0
1808	2017-10-09	114.5199966430664	114.66999816894531	113.98999786376953	114.0999984741211	1834600.0
1809	2017-10-10	115.0	115.16999816894531	114.45999908447266	114.6500015258789	2833300.0
1810	2017-10-11	115.45999908447266	115.61000061035156	114.83000183105469	114.94000244140625	2268700.0
1811	2017-10-12	115.18000030517578	115.3499984741211	114.80000305175781	115.1500015258789	1273700.0
1812	2017-10-13	115.16999816894531	115.68000030517578	115.04000091552734	115.68000030517578	1311300.0
1813	2017-10-16	114.94000244140625	115.5199966430664	114.76000213623047	115.51000213623047	1369500.0
1814	2017-10-17	115.1500015258789	115.19999694824219	114.91999816894531	114.97000122070312	1402500.0
1815	2017-10-18	115.36000061035156	115.51000213623047	115.02999877929688	115.02999877929688	2151300.0
1816	2017-10-19	115.48999786376953	115.48999786376953	115.01000213623047	115.1500015258789	1196300.0
1817	2017-10-20	115.87999725341797	115.94000244140625	115.4000015258789	115.69999694824219	3369000.0
1818	2017-10-23	116.4000015258789	116.44000244140625	115.70999908447266	115.70999908447266	1818400.0
1819	2017-10-24	116.79000091552734	117.0	116.4000015258789	116.5	1674000.0
1820	2017-10-25	116.48999786376953	116.79000091552734	116.23999786376953	116.58999633789062	1902900.0
1821	2017-10-26	116.62000274658203	118.0	116.61000061035156	117.66000366210938	4338700.0
1822	2017-10-27	116.93000030517578	117.30000305175781	116.81999969482422	116.87000274658203	3128800.0
1823	2017-10-30	116.7300033569336	116.97000122070312	116.27999877929688	116.43000030517578	2878200.0
1824	2017-10-31	117.05000305175781	117.06999969482422	116.5	116.69999694824219	2188100.0
1825	2017-11-01	117.30000305175781	117.7300033569336	116.88999938964844	117.05000305175781	2902500.0
1826	2017-11-02	117.45999908447266	117.7300033569336	116.56999969482422	117.02999877929688	3185900.0
1827	2017-11-03	115.0199966430664	118.19999694824219	111.37000274658203	117.44999694824219	25791200.0
1828	2017-11-06	116.72000122070312	116.87999725341797	115.0199966430664	115.0199966430664	8836900.0
1829	2017-11-07	116.66000366210938	116.9800033569336	116.0	116.31999969482422	3361600.0
1830	2017-11-08	116.33999633789062	117.55999755859375	116.25	116.69999694824219	5526300.0
1831	2017-11-09	115.30999755859375	116.5999984741211	114.98999786376953	116.12000274658203	3342800.0
1832	2017-11-10	116.05000305175781	116.25	115.04000091552734	115.26000213623047	2392800.0
1833	2017-11-13	115.6500015258789	116.19999694824219	115.52999877929688	116.12000274658203	2472600.0
1834	2017-11-14	115.5	115.94999694824219	115.0199966430664	115.5999984741211	3542500.0
1835	2017-11-15	115.0	115.43000030517578	114.72000122070312	115.41999816894531	2949700.0
1836	2017-11-16	115.19000244140625	115.87999725341797	115.05000305175781	115.19999694824219	3501100.0
1837	2017-11-17	115.5	115.69999694824219	115.19999694824219	115.37999725341797	2030600.0
1838	2017-11-20	115.18000030517578	115.91000366210938	115.13999938964844	115.51000213623047	1414800.0
1839	2017-11-21	115.31999969482422	115.61000061035156	115.1500015258789	115.22000122070312	1881100.0
1840	2017-11-22	115.1500015258789	115.86000061035156	115.06999969482422	115.31999969482422	1434500.0
1841	2017-11-24	114.6500015258789	115.19999694824219	114.54000091552734	114.80999755859375	1942400.0
1842	2017-11-27	114.52999877929688	115.08000183105469	114.44000244140625	114.5	2368900.0
1843	2017-11-28	113.79000091552734	114.8499984741211	113.77999877929688	114.6500015258789	3850700.0
1844	2017-11-29	113.0	114.16999816894531	112.5	113.8499984741211	6117100.0
1845	2017-11-30	113.38999938964844	114.18000030517578	112.94999694824219	113.11000061035156	3727800.0
1846	2017-12-01	114.77999877929688	115.0	113.93000030517578	114.01000213623047	4934900.0
1847	2017-12-04	113.87000274658203	115.05000305175781	113.75	115.0	2772600.0
1848	2017-12-05	113.75	114.29000091552734	113.52999877929688	113.69999694824219	3482900.0
1849	2017-12-06	114.33000183105469	115.0	113.4000015258789	114.13999938964844	2388300.0
1850	2017-12-07	115.12999725341797	115.27999877929688	114.25	114.5	2100700.0
1851	2017-12-08	115.29000091552734	115.8499984741211	115.12999725341797	115.1500015258789	2112300.0
1852	2017-12-11	115.83999633789062	116.5999984741211	115.62999725341797	116.4000015258789	2542600.0
1853	2017-12-12	115.63999938964844	116.31999969482422	115.5	116.11000061035156	1345800.0
1854	2017-12-13	116.05999755859375	116.0999984741211	115.61000061035156	115.6500015258789	1560700.0
1855	2017-12-14	115.87999725341797	116.0999984741211	115.62999725341797	115.95999908447266	4910000.0
1856	2017-12-15	116.3499984741211	116.3499984741211	115.47000122070312	115.8499984741211	1989700.0
1857	2017-12-18	116.79000091552734	116.91999816894531	116.06999969482422	116.22000122070312	1332400.0
1858	2017-12-19	116.44999694824219	117.0	116.30000305175781	116.62999725341797	1348000.0
1859	2017-12-20	116.73999786376953	116.88999938964844	116.4000015258789	116.55999755859375	1450400.0
1860	2017-12-21	116.69999694824219	116.91000366210938	116.5999984741211	116.7300033569336	1012300.0
1861	2017-12-22	116.69999694824219	117.37999725341797	116.61000061035156	116.72000122070312	1442500.0
1862	2017-12-26	116.56999969482422	116.83999633789062	116.48999786376953	116.61000061035156	736600.0
1863	2017-12-27	116.69000244140625	116.87000274658203	116.47000122070312	116.69999694824219	9765500.0
1864	2017-12-28	116.9800033569336	117.12000274658203	116.55000305175781	116.62999725341797	812400.0
1865	2017-12-29	117.08999633789062	117.4000015258789	116.91000366210938	116.93000030517578	1577400.0
1866	2018-01-02	117.94999694824219	117.9800033569336	116.80000305175781	117.0	1784200.0
1867	2018-01-03	118.08000183105469	118.52999877929688	117.68000030517578	118.3499984741211	2873200.0
1868	2018-01-04	117.87000274658203	118.33000183105469	117.66000366210938	118.08999633789062	2153500.0
1869	2018-01-05	118.05000305175781	118.30999755859375	117.91000366210938	118.08999633789062	1631700.0
1870	2018-01-08	118.27999877929688	118.6500015258789	117.94999694824219	118.6500015258789	1258000.0
1871	2018-01-09	118.44999694824219	118.83000183105469	118.26000213623047	118.30000305175781	1408600.0
1872	2018-01-10	119.1500015258789	119.2699966430664	118.06999969482422	118.37000274658203	1868300.0
1873	2018-01-11	119.25	119.4800033569336	118.75	119.1500015258789	2576800.0
1874	2018-01-12	119.58000183105469	119.69999694824219	118.98999786376953	119.29000091552734	2027200.0
1875	2018-01-16	119.4000015258789	119.9000015258789	119.4000015258789	119.5199966430664	2516900.0
1876	2018-01-17	119.33999633789062	119.47000122070312	118.80000305175781	119.33999633789062	4177600.0
1877	2018-01-18	120.0	120.19999694824219	119.4000015258789	119.4000015258789	3981600.0
1878	2018-01-19	120.44999694824219	120.66999816894531	120.0	120.11000061035156	4837600.0
1879	2018-01-22	121.08000183105469	121.25	120.55000305175781	120.69999694824219	2026200.0
1880	2018-01-23	120.8499984741211	121.45999908447266	120.8499984741211	121.37000274658203	2000400.0
1881	2018-01-24	120.45999908447266	121.12000274658203	120.25	120.75	1470500.0
1882	2018-01-25	120.19999694824219	121.23999786376953	120.19999694824219	121.23999786376953	1526600.0
1883	2018-01-26	120.33999633789062	120.98999786376953	120.20999908447266	120.5	2357000.0
1884	2018-01-29	120.55000305175781	120.6500015258789	119.51000213623047	120.06999969482422	1376600.0
1885	2018-01-30	120.20999908447266	120.41000366210938	119.9000015258789	120.01000213623047	2079900.0
1886	2018-01-31	120.31999969482422	120.69999694824219	119.88999938964844	120.55000305175781	2942100.0
1887	2018-02-01	121.30000305175781	121.5	120.62999725341797	120.8499984741211	3660600.0
1888	2018-02-02	120.62000274658203	121.29000091552734	120.5	121.12000274658203	2626200.0
1889	2018-02-05	118.19000244140625	120.31999969482422	117.86000061035156	119.54000091552734	5072500.0
1890	2018-02-06	118.1500015258789	118.7699966430664	117.0	117.0999984741211	4431900.0
1891	2018-02-07	116.41000366210938	118.30000305175781	116.23999786376953	118.1500015258789	3993200.0
1892	2018-02-08	115.94000244140625	118.75	115.76000213623047	118.25	5688000.0
1893	2018-02-09	115.77999877929688	116.55000305175781	114.7699966430664	116.29000091552734	4053400.0
1894	2018-02-12	116.54000091552734	116.9000015258789	115.9800033569336	116.30000305175781	1876100.0
1895	2018-02-13	116.19999694824219	117.08000183105469	115.98999786376953	116.20999908447266	1903400.0
1896	2018-02-14	114.87999725341797	116.25	114.55000305175781	115.87999725341797	4370300.0
1897	2018-02-15	116.91999816894531	117.05000305175781	115.20999908447266	115.38999938964844	2289300.0
1898	2018-02-16	118.5	119.02999877929688	116.5	116.5	5097200.0
1899	2018-02-20	125.55999755859375	125.93000030517578	125.5	125.80000305175781	30986300.0
1900	2018-02-21	125.5999984741211	125.91999816894531	125.58999633789062	125.77999877929688	11299500.0
1901	2018-02-22	125.70999908447266	125.81999969482422	125.6500015258789	125.75	7547100.0
1902	2018-02-23	125.44000244140625	125.7300033569336	125.33000183105469	125.68000030517578	5231000.0
1903	2018-02-26	124.45999908447266	125.44999694824219	124.18000030517578	125.3499984741211	8208300.0
1904	2018-02-27	124.6500015258789	124.88999938964844	124.4000015258789	124.41999816894531	3645500.0
1905	2018-02-28	124.66000366210938	124.77999877929688	124.63999938964844	124.69999694824219	2745200.0
1906	2018-03-01	123.7699966430664	124.69999694824219	123.5	124.37000274658203	4977000.0
1907	2018-03-02	124.08999633789062	124.30000305175781	123.5	123.76000213623047	2903300.0
1908	2018-03-05	124.77999877929688	125.52999877929688	124.69999694824219	125.44999694824219	5036900.0
1909	2018-03-06	124.4000015258789	125.08999633789062	124.01000213623047	124.95999908447266	4066700.0
1910	2018-03-07	123.77999877929688	124.12999725341797	123.5999984741211	124.02999877929688	3054800.0
1911	2018-03-08	123.69999694824219	124.16999816894531	123.6500015258789	124.0	1715200.0
1912	2018-03-09	123.68000030517578	124.0	123.30999755859375	123.95999908447266	2533700.0
1913	2018-03-12	123.62000274658203	123.94000244140625	123.27999877929688	123.44999694824219	1984100.0
1914	2018-03-13	122.62999725341797	124.0	122.05000305175781	123.9800033569336	6211400.0
1915	2018-03-14	122.30000305175781	123.20999908447266	120.98999786376953	122.75	6210700.0
1916	2018-03-15	121.87999725341797	123.08999633789062	121.86000061035156	122.29000091552734	2211200.0
1917	2018-03-16	122.25	122.58000183105469	121.1500015258789	121.9000015258789	3385900.0
1918	2018-03-19	122.62999725341797	123.5	121.76000213623047	122.0999984741211	1529700.0
1919	2018-03-20	123.0999984741211	123.23999786376953	122.70999908447266	122.72000122070312	1353500.0
1920	2018-03-21	121.95999908447266	122.44000244140625	121.69000244140625	121.9000015258789	3147300.0
1921	2018-03-22	120.91999816894531	121.68000030517578	120.5	121.55999755859375	3138300.0
1922	2018-03-23	120.19000244140625	121.80000305175781	119.5	121.80000305175781	2174700.0
1923	2018-03-26	121.61000061035156	121.94999694824219	121.0	121.37999725341797	3412800.0
1924	2018-03-27	121.5199966430664	122.4800033569336	121.31999969482422	122.16000366210938	3367900.0
1925	2018-03-28	116.26000213623047	121.76000213623047	116.0199966430664	121.52999877929688	11205000.0
1926	2018-03-29	117.0	117.66000366210938	115.44999694824219	117.25	4969400.0
1927	2018-04-02	115.22000122070312	117.06999969482422	114.56999969482422	117.0	4566100.0
1928	2018-04-03	116.41000366210938	116.48999786376953	115.2300033569336	115.52999877929688	3379900.0
1929	2018-04-04	115.43000030517578	115.94000244140625	113.7699966430664	115.19999694824219	4889200.0
1930	2018-04-05	114.77999877929688	116.1500015258789	114.22000122070312	115.29000091552734	4686700.0
1931	2018-04-06	113.7300033569336	114.80000305175781	113.37999725341797	114.23999786376953	3927500.0
1932	2018-04-09	114.33999633789062	114.75	113.6500015258789	114.31999969482422	3190800.0
1933	2018-04-10	116.61000061035156	117.36000061035156	115.4000015258789	115.5199966430664	6659100.0
1934	2018-04-11	115.87999725341797	116.94000244140625	115.0999984741211	116.70999908447266	4931800.0
1935	2018-04-12	114.16999816894531	115.87999725341797	112.25	115.87999725341797	10004100.0
1936	2018-04-13	113.44000244140625	115.6500015258789	112.66999816894531	114.08999633789062	6605600.0
1937	2018-04-16	112.83000183105469	113.63999938964844	112.6500015258789	113.47000122070312	2488500.0
1938	2018-04-17	113.16000366210938	113.94000244140625	112.83000183105469	112.98999786376953	2497600.0
1939	2018-04-18	112.98999786376953	113.58999633789062	112.58999633789062	113.01000213623047	1512100.0
1940	2018-04-19	107.16999816894531	110.1500015258789	106.75	110.08000183105469	12747600.0
1941	2018-04-20	105.1500015258789	108.08000183105469	103.19000244140625	107.88999938964844	16428000.0
1942	2018-04-23	103.16999816894531	106.30999755859375	102.81999969482422	105.5999984741211	9049400.0
1943	2018-04-24	101.70999908447266	103.4000015258789	100.2300033569336	103.16000366210938	12601900.0
1944	2018-04-25	101.19000244140625	102.69999694824219	100.36000061035156	102.30000305175781	8249400.0
1945	2018-04-26	102.48999786376953	104.76000213623047	101.97000122070312	102.0	9264100.0
1946	2018-04-27	105.4000015258789	105.81999969482422	102.97000122070312	103.9000015258789	10043300.0
1947	2018-04-30	104.9000015258789	106.37000274658203	104.75	105.76000213623047	4016300.0
1948	2018-05-01	103.98999786376953	105.12000274658203	103.36000061035156	104.91000366210938	5134100.0
1949	2018-05-02	102.72000122070312	104.55000305175781	102.04000091552734	104.47000122070312	5151800.0
1950	2018-05-03	92.36000061035156	95.0	90.83000183105469	94.22000122070312	31709000.0
1951	2018-05-04	100.27999877929688	100.29000091552734	93.20999908447266	93.3499984741211	15639000.0
1952	2018-05-07	98.45999908447266	100.23999786376953	98.0999984741211	100.0	3710500.0
1953	2018-05-08	98.79000091552734	98.98999786376953	96.80000305175781	98.30999755859375	3644500.0
1954	2018-05-09	98.63999938964844	99.12999725341797	98.23999786376953	99.0	2425400.0
1955	2018-05-10	99.29000091552734	99.29000091552734	98.61000061035156	98.75	2832200.0
1956	2018-05-11	99.01000213623047	99.33000183105469	98.30000305175781	99.08000183105469	2280500.0
1957	2018-05-14	110.73999786376953	114.66000366210938	108.05000305175781	109.75	23168000.0
1958	2018-05-15	110.05000305175781	112.87999725341797	109.58000183105469	112.08000183105469	9077200.0
1959	2018-05-16	108.83999633789062	109.80000305175781	106.80999755859375	108.5	9651200.0
1960	2018-05-17	106.70999908447266	110.37000274658203	103.06999969482422	109.75	8530900.0
1961	2018-05-18	111.0199966430664	113.0	106.30000305175781	106.4000015258789	12282700.0
1962	2018-05-21	114.6500015258789	114.97000122070312	113.06999969482422	114.19999694824219	9542100.0
1963	2018-05-22	115.45999908447266	117.70999908447266	114.76000213623047	117.69000244140625	13172900.0
1964	2018-05-23	112.55000305175781	114.19000244140625	111.88999938964844	114.0	5107700.0
1965	2018-05-24	111.51000213623047	113.23999786376953	109.7699966430664	113.0	4273400.0
1966	2018-05-25	116.79000091552734	117.02999877929688	111.36000061035156	111.4800033569336	9197500.0
1967	2018-05-29	116.27999877929688	119.11000061035156	115.18000030517578	119.0	10126000.0
1968	2018-05-30	115.58000183105469	116.0199966430664	113.36000061035156	114.7300033569336	9240100.0
1969	2018-05-31	114.0	115.4000015258789	112.51000213623047	115.0199966430664	8042700.0
1970	2018-06-01	114.0	114.75	113.12000274658203	113.30999755859375	6789300.0
1971	2018-06-04	110.69999694824219	111.29000091552734	109.31999969482422	110.3499984741211	5488600.0
1972	2018-06-05	116.36000061035156	118.0	110.23999786376953	110.7699966430664	5544000.0
1973	2018-06-06	114.5199966430664	116.0	113.37000274658203	115.87000274658203	4700300.0
1974	2018-06-07	120.06999969482422	122.23999786376953	119.9000015258789	121.75	23139100.0
1975	2018-06-08	120.16999816894531	120.43000030517578	118.5	119.44999694824219	6819800.0
1976	2018-06-11	118.29000091552734	119.1500015258789	117.51000213623047	119.0	4626600.0
1977	2018-06-12	115.25	117.25	114.83000183105469	117.05000305175781	6723400.0
1978	2018-06-13	111.44999694824219	114.18000030517578	111.27999877929688	113.37999725341797	10868500.0
1979	2018-06-14	113.01000213623047	113.30000305175781	110.2300033569336	111.47000122070312	9244900.0
1980	2018-06-15	113.16000366210938	117.62000274658203	112.51000213623047	115.75	11933700.0
1981	2018-06-18	111.44999694824219	112.3499984741211	110.23999786376953	112.30000305175781	6443500.0
1982	2018-06-19	108.98999786376953	109.95999908447266	108.0999984741211	108.47000122070312	6860600.0
1983	2018-06-20	112.91999816894531	114.98999786376953	108.80000305175781	108.80000305175781	7062400.0
1984	2018-06-21	112.83999633789062	113.98999786376953	112.25	113.18000030517578	3304600.0
1985	2018-06-22	115.06999969482422	115.11000061035156	112.13999938964844	113.3499984741211	7211100.0
1986	2018-06-25	110.13999938964844	113.26000213623047	108.87000274658203	113.19999694824219	5144400.0
1987	2018-06-26	109.77999877929688	111.2699966430664	108.30000305175781	110.69000244140625	4405100.0
1988	2018-06-27	109.36000061035156	112.0	108.5999984741211	111.0	4133800.0
1989	2018-06-28	110.25	110.5	109.0	109.76000213623047	3259300.0
1990	2018-06-29	109.2699966430664	110.98999786376953	109.19000244140625	110.5	4574300.0
1991	2018-07-02	108.80000305175781	108.95999908447266	106.69999694824219	108.5999984741211	3916300.0
1992	2018-07-03	106.87000274658203	108.94999694824219	106.25	108.94999694824219	2212500.0
1993	2018-07-05	106.68000030517578	107.6500015258789	105.58000183105469	107.0	3712600.0
1994	2018-07-06	107.47000122070312	107.86000061035156	106.25	106.87000274658203	2870500.0
1995	2018-07-09	107.37000274658203	108.0	106.0	107.98999786376953	2822600.0
1996	2018-07-10	110.36000061035156	111.48999786376953	106.80999755859375	107.5	4193600.0
1997	2018-07-11	107.5999984741211	109.0999984741211	105.20999908447266	105.5	5709200.0
1998	2018-07-12	108.38999938964844	108.80999755859375	105.5	108.80999755859375	4158200.0
1999	2018-07-13	107.5199966430664	109.80000305175781	106.5999984741211	108.19999694824219	4265800.0
2000	2018-07-16	104.05000305175781	107.0	103.6500015258789	107.0	5967300.0
2001	2018-07-17	103.66999816894531	104.9000015258789	100.98999786376953	103.5	9014600.0
2002	2018-07-18	106.48999786376953	108.0199966430664	103.52999877929688	103.70999908447266	4799100.0
2003	2018-07-19	103.54000091552734	104.01000213623047	102.11000061035156	103.1500015258789	7100500.0
2004	2018-07-20	103.3499984741211	106.0	102.0	103.0	9270500.0
2005	2018-07-23	105.08999633789062	105.9800033569336	99.80000305175781	102.08000183105469	12777400.0
2006	2018-07-24	100.66000366210938	105.94999694824219	100.20999908447266	105.19000244140625	9091000.0
2007	2018-07-25	98.37000274658203	100.91000366210938	94.91000366210938	97.95999908447266	19769600.0
2008	2018-07-26	92.80999755859375	94.08000183105469	90.25	91.83999633789062	49298100.0
2009	2018-07-27	94.97000122070312	96.56999969482422	93.66999816894531	94.0	21620400.0
2010	2018-07-30	94.83000183105469	95.75	94.2300033569336	95.16000366210938	14652900.0
2011	2018-07-31	95.33999633789062	95.98999786376953	94.77999877929688	95.5	11682100.0
2012	2018-08-01	95.4000015258789	96.08000183105469	95.1500015258789	96.0	8527300.0
2013	2018-08-02	95.5999984741211	95.7300033569336	94.62000274658203	95.0	7547900.0
2014	2018-08-03	95.91999816894531	96.08999633789062	94.83000183105469	95.68000030517578	7016100.0
2015	2018-08-06	96.29000091552734	96.52999877929688	95.4000015258789	95.97000122070312	6821400.0
2016	2018-08-07	95.97000122070312	96.56999969482422	95.81999969482422	96.56999969482422	4264900.0
2017	2018-08-08	95.80000305175781	96.1500015258789	95.36000061035156	96.08999633789062	4124500.0
2018	2018-08-09	95.68000030517578	95.76000213623047	94.97000122070312	95.36000061035156	4801200.0
2019	2018-08-10	94.55999755859375	94.69999694824219	93.69999694824219	93.95999908447266	9381000.0
2020	2018-08-13	93.16000366210938	94.69000244140625	92.37999725341797	94.69000244140625	8900200.0
2021	2018-08-14	91.19000244140625	93.23999786376953	90.30000305175781	93.08999633789062	10669900.0
2022	2018-08-15	89.76000213623047	89.94999694824219	86.66999816894531	89.70999908447266	15241200.0
2023	2018-08-16	89.63999938964844	90.25	89.26000213623047	90.05999755859375	4169200.0
2024	2018-08-17	89.7699966430664	90.16999816894531	88.5999984741211	89.37000274658203	5833000.0
2025	2018-08-20	90.12999725341797	90.7300033569336	88.4000015258789	89.93000030517578	6460100.0
2026	2018-08-21	91.95999908447266	92.54000091552734	90.06999969482422	90.54000091552734	7318100.0
2027	2018-08-22	91.22000122070312	91.9000015258789	90.55000305175781	91.3499984741211	5669500.0
2028	2018-08-23	90.68000030517578	91.7699966430664	90.0999984741211	91.7699966430664	5518900.0
2029	2018-08-24	91.9800033569336	92.2699966430664	90.69000244140625	90.81999969482422	7316300.0
2030	2018-08-27	92.30999755859375	92.58000183105469	91.69999694824219	92.31999969482422	5964000.0
2031	2018-08-28	93.19000244140625	93.45999908447266	92.41999816894531	92.63999938964844	7418500.0
2032	2018-08-29	93.81999969482422	94.11000061035156	92.69000244140625	93.19999694824219	5507700.0
2033	2018-08-30	92.19000244140625	93.4800033569336	91.77999877929688	93.19999694824219	5222500.0
2034	2018-08-31	93.13999938964844	93.33999633789062	92.0	92.08000183105469	4057600.0
2035	2018-09-04	94.66000366210938	94.9000015258789	93.1500015258789	93.30000305175781	7915400.0
2036	2018-09-05	93.87999725341797	94.70999908447266	92.91999816894531	94.5999984741211	7533500.0
2037	2018-09-06	93.98999786376953	94.38999938964844	93.29000091552734	93.87999725341797	9140900.0
2038	2018-09-07	94.0199966430664	95.05999755859375	93.16000366210938	94.5	10214100.0
2039	2018-09-10	93.68000030517578	95.13999938964844	93.55999755859375	94.0999984741211	8539900.0
2040	2018-09-11	89.56999969482422	93.0	88.26000213623047	93.0	15011100.0
2041	2018-09-12	88.80000305175781	88.83999633789062	84.58999633789062	88.41000366210938	15937100.0
2042	2018-09-13	91.91000366210938	92.25	89.58999633789062	90.0	9852500.0
2043	2018-09-14	92.76000213623047	93.41999816894531	91.44999694824219	92.25	7293800.0
2044	2018-09-17	90.1500015258789	93.75	90.0	93.62000274658203	4110200.0
2045	2018-09-18	91.68000030517578	91.94000244140625	89.9000015258789	90.1500015258789	4465000.0
2046	2018-09-19	92.18000030517578	92.27999877929688	91.2699966430664	91.2699966430664	3977200.0
2047	2018-09-20	93.88999938964844	94.0	92.55000305175781	92.91999816894531	5995900.0
2048	2018-09-21	93.7300033569336	94.18000030517578	92.62000274658203	94.0	9068400.0
2049	2018-09-24	91.08999633789062	93.16000366210938	90.80000305175781	92.79000091552734	4525800.0
2050	2018-09-25	86.51000213623047	90.38999938964844	86.30999755859375	90.12000274658203	12705200.0
2051	2018-09-26	85.29000091552734	86.86000061035156	84.3499984741211	86.37000274658203	9662400.0
2052	2018-09-27	85.5199966430664	86.69000244140625	85.0	85.9000015258789	5012200.0
2053	2018-09-28	85.5	85.95999908447266	84.5199966430664	85.13999938964844	4910300.0
2054	2018-10-01	85.02999877929688	86.98999786376953	84.93000030517578	86.43000030517578	6007500.0
2055	2018-10-02	85.08000183105469	86.19999694824219	84.44999694824219	84.7300033569336	4058600.0
2056	2018-10-03	86.12000274658203	86.37000274658203	84.47000122070312	85.62000274658203	4423100.0
2057	2018-10-04	82.94999694824219	85.66999816894531	82.18000030517578	85.5999984741211	7525600.0
2058	2018-10-05	83.20999908447266	83.48999786376953	80.70999908447266	83.0	6544000.0
2059	2018-10-08	82.1500015258789	82.95999908447266	81.54000091552734	82.55999755859375	3324800.0
2060	2018-10-09	80.9800033569336	82.5	80.69999694824219	81.80999755859375	3237600.0
2061	2018-10-10	78.16000366210938	80.0	77.69999694824219	80.0	7068300.0
2062	2018-10-11	77.29000091552734	80.16999816894531	76.63999938964844	78.72000122070312	7109600.0
2063	2018-10-12	78.55999755859375	80.5	77.3499984741211	80.01000213623047	5817300.0
2064	2018-10-15	77.88999938964844	78.9000015258789	77.83999633789062	78.44000244140625	2977600.0
2065	2018-10-16	81.19000244140625	81.26000213623047	78.5	78.87000274658203	5462800.0
2066	2018-10-17	79.87000274658203	81.9800033569336	79.63999938964844	81.86000061035156	4110500.0
2067	2018-10-18	77.69999694824219	79.9800033569336	77.45999908447266	79.5999984741211	4918800.0
2068	2018-10-19	77.69999694824219	79.38999938964844	76.26000213623047	78.66999816894531	5204800.0
2069	2018-10-22	76.4800033569336	79.0	76.37000274658203	78.5199966430664	4223000.0
2070	2018-10-23	77.72000122070312	78.68000030517578	74.0199966430664	75.0	6462700.0
2071	2018-10-24	71.2300033569336	75.55999755859375	71.02999877929688	75.2300033569336	9901300.0
2072	2018-10-25	73.75	74.19999694824219	71.41000366210938	72.0999984741211	7015000.0
2073	2018-10-26	70.94999694824219	73.04000091552734	70.25	72.77999877929688	6515300.0
2074	2018-10-29	70.72000122070312	74.30000305175781	69.72000122070312	73.1500015258789	6699800.0
2075	2018-10-30	75.48999786376953	75.69999694824219	70.16000366210938	70.30000305175781	6276100.0
2076	2018-10-31	74.98999786376953	76.61000061035156	74.05999755859375	76.31999969482422	6109100.0
2077	2018-11-01	84.08999633789062	85.91999816894531	79.97000122070312	80.91999816894531	19551300.0
2078	2018-11-02	84.08000183105469	85.19999694824219	82.69000244140625	84.5	12556100.0
2079	2018-11-05	82.86000061035156	83.86000061035156	81.43000030517578	83.7300033569336	4253500.0
2080	2018-11-06	84.54000091552734	84.58999633789062	82.66000366210938	82.80000305175781	3643700.0
2081	2018-11-07	85.44999694824219	85.62000274658203	83.75	85.13999938964844	3734900.0
2082	2018-11-08	84.62000274658203	86.31999969482422	84.4000015258789	84.62000274658203	4054500.0
2083	2018-11-09	83.69000244140625	84.06999969482422	81.83000183105469	83.80999755859375	3508000.0
2084	2018-11-12	79.27999877929688	82.5	79.20999908447266	82.16000366210938	4321900.0
2085	2018-11-13	81.75	83.12999725341797	79.5	80.0	3269600.0
2086	2018-11-14	82.08000183105469	83.9000015258789	81.27999877929688	82.77999877929688	2373200.0
2087	2018-11-15	84.62000274658203	85.41000366210938	81.33999633789062	81.68000030517578	5076700.0
2088	2018-11-16	84.97000122070312	85.1500015258789	82.7300033569336	83.12999725341797	3970800.0
2089	2018-11-19	81.36000061035156	85.37000274658203	81.2699966430664	84.58000183105469	3510100.0
2090	2018-11-20	81.41000366210938	82.80000305175781	79.52999877929688	80.66000366210938	8756500.0
2091	2018-11-21	83.13999938964844	84.1500015258789	82.04000091552734	82.83999633789062	3638900.0
2092	2018-11-23	82.61000061035156	83.81999969482422	82.13999938964844	82.47000122070312	729700.0
2093	2018-11-26	81.94000244140625	84.33999633789062	81.7699966430664	84.19000244140625	3353700.0
2094	2018-11-27	80.88999938964844	82.41999816894531	80.88999938964844	81.52999877929688	3151700.0
2095	2018-11-28	83.0199966430664	83.06999969482422	80.3499984741211	81.5199966430664	3618300.0
2096	2018-11-29	82.91000366210938	84.05999755859375	82.41999816894531	82.41999816894531	2429700.0
2097	2018-11-30	83.37000274658203	83.41999816894531	80.5999984741211	82.91000366210938	4447600.0
2098	2018-12-03	85.66999816894531	87.4000015258789	85.2699966430664	86.95999908447266	6123500.0
2099	2018-12-04	81.81999969482422	86.31999969482422	81.75	85.11000061035156	6129400.0
2100	2018-12-06	82.05000305175781	82.08000183105469	79.33000183105469	79.83000183105469	3820900.0
2101	2018-12-07	76.5	82.0	76.4000015258789	81.12000274658203	4156900.0
2102	2018-12-10	76.0	77.5999984741211	74.16000366210938	76.41000366210938	5060900.0
2103	2018-12-11	78.87999725341797	80.66000366210938	77.87000274658203	78.38999938964844	4347100.0
2104	2018-12-12	79.73999786376953	81.36000061035156	79.41000366210938	80.05999755859375	6120500.0
2105	2018-12-13	78.83000183105469	80.43000030517578	78.06999969482422	80.43000030517578	5182800.0
2106	2018-12-14	77.56999969482422	79.44999694824219	77.27999877929688	77.44999694824219	3194400.0
2107	2018-12-17	75.2699966430664	78.11000061035156	74.62999725341797	77.0999984741211	3467200.0
2108	2018-12-18	77.01000213623047	78.54000091552734	75.98999786376953	76.20999908447266	5195400.0
2109	2018-12-19	71.30999755859375	77.30999755859375	71.2699966430664	76.5	6093200.0
2110	2018-12-20	71.94999694824219	73.30999755859375	71.04000091552734	71.44000244140625	5987700.0
2111	2018-12-21	70.33999633789062	73.0199966430664	70.08000183105469	72.2699966430664	5976600.0
2112	2018-12-24	67.70999908447266	70.5	67.68000030517578	70.33999633789062	2267900.0
2113	2018-12-26	71.7699966430664	72.30000305175781	67.62000274658203	68.5	5229200.0
2114	2018-12-27	73.01000213623047	73.01000213623047	69.93000030517578	70.70999908447266	3472600.0
2115	2018-12-28	72.12999725341797	73.72000122070312	71.70999908447266	72.77999877929688	4134900.0
2116	2018-12-31	73.27999877929688	73.27999877929688	71.7699966430664	72.58999633789062	3739100.0
2117	2019-01-02	75.02999877929688	75.29000091552734	71.55999755859375	71.91000366210938	4720900.0
2118	2019-01-03	71.97000122070312	74.19999694824219	71.7300033569336	73.30999755859375	5356900.0
2119	2019-01-04	75.44999694824219	75.79000091552734	73.0	73.36000061035156	4866700.0
2120	2019-01-07	76.01000213623047	77.01000213623047	74.88999938964844	75.61000061035156	3515700.0
2121	2019-01-08	76.44000244140625	77.04000091552734	75.55999755859375	76.45999908447266	4009000.0
2122	2019-01-09	79.94000244140625	79.98999786376953	77.18000030517578	77.44999694824219	6325800.0
2123	2019-01-10	80.02999877929688	80.13999938964844	78.25	79.0999984741211	3116100.0
2124	2019-01-11	79.4800033569336	80.94999694824219	78.95999908447266	79.26000213623047	3447900.0
2125	2019-01-14	78.61000061035156	79.41000366210938	77.80999755859375	78.30000305175781	3335900.0
2126	2019-01-15	78.06999969482422	79.30000305175781	77.47000122070312	78.83999633789062	5438800.0
2127	2019-01-16	78.33999633789062	79.95999908447266	78.30000305175781	78.5	5619500.0
2128	2019-01-17	79.13999938964844	79.44999694824219	77.58999633789062	78.9000015258789	5297000.0
2129	2019-01-18	80.79000091552734	81.94000244140625	79.62000274658203	80.05000305175781	8818900.0
2130	2019-01-22	79.08999633789062	80.25	78.52999877929688	80.18000030517578	5039900.0
2131	2019-01-23	78.9000015258789	80.5	78.29000091552734	80.01000213623047	3480800.0
2132	2019-01-24	84.25	85.19000244140625	81.18000030517578	81.51000213623047	8390300.0
2133	2019-01-25	85.23999786376953	86.62000274658203	85.05999755859375	85.5999984741211	5673700.0
2134	2019-01-28	85.66000366210938	85.75	82.61000061035156	83.62999725341797	3655600.0
2135	2019-01-29	85.73999786376953	86.12000274658203	84.80999755859375	85.41999816894531	3496300.0
2136	2019-01-30	87.72000122070312	88.0	85.63999938964844	86.6500015258789	5051400.0
2137	2019-01-31	87.02999877929688	87.83000183105469	86.52999877929688	87.25	3046900.0
2138	2019-02-01	88.4000015258789	89.69999694824219	87.0999984741211	87.13999938964844	4916000.0
2139	2019-02-04	88.69999694824219	88.69999694824219	87.22000122070312	88.04000091552734	3253500.0
2140	2019-02-05	90.23999786376953	90.69000244140625	88.5	88.56999969482422	5821400.0
2141	2019-02-06	92.44999694824219	94.63999938964844	91.81999969482422	92.48999786376953	9862900.0
2142	2019-02-07	90.7300033569336	91.62999725341797	87.1500015258789	87.43000030517578	8803900.0
2143	2019-02-08	87.51000213623047	89.63999938964844	86.77999877929688	88.63999938964844	5589200.0
2144	2019-02-11	89.25	89.45999908447266	87.44999694824219	87.55000305175781	4085300.0
2145	2019-02-12	93.2300033569336	93.66000366210938	89.83999633789062	90.25	6275900.0
2146	2019-02-13	91.87999725341797	93.58000183105469	91.5999984741211	93.5	4025300.0
2147	2019-02-14	91.75	92.83999633789062	91.5	91.5	3347400.0
2148	2019-02-15	93.04000091552734	93.30000305175781	92.0199966430664	92.58000183105469	3500700.0
2149	2019-02-19	92.5	93.06999969482422	91.95999908447266	93.0	2694900.0
2150	2019-02-20	94.25	94.30999755859375	92.5999984741211	92.98999786376953	4072400.0
2151	2019-02-21	94.3499984741211	94.41000366210938	92.93000030517578	93.81999969482422	4865800.0
2152	2019-02-22	94.51000213623047	95.31999969482422	93.97000122070312	95.0	3496600.0
2153	2019-02-25	97.13999938964844	98.19999694824219	95.31999969482422	95.93000030517578	5013400.0
2154	2019-02-26	94.0999984741211	96.77999877929688	93.83000183105469	96.43000030517578	4286800.0
2155	2019-02-27	91.83000183105469	93.66999816894531	91.2699966430664	93.66999816894531	4966200.0
2156	2019-02-28	91.31999969482422	91.88999938964844	90.91999816894531	91.4000015258789	2358100.0
2157	2019-03-01	94.25	94.73999786376953	91.97000122070312	92.18000030517578	4001100.0
2158	2019-03-04	93.4800033569336	95.11000061035156	92.58999633789062	94.75	2251000.0
2159	2019-03-05	93.30000305175781	93.7699966430664	91.93000030517578	93.38999938964844	2272900.0
2160	2019-03-06	91.87999725341797	93.48999786376953	91.86000061035156	92.98999786376953	2962700.0
2161	2019-03-07	94.08000183105469	94.31999969482422	91.87999725341797	93.0	6070100.0
2162	2019-03-08	93.18000030517578	93.43000030517578	91.44000244140625	92.27999877929688	3961600.0
2163	2019-03-11	94.27999877929688	94.98999786376953	93.4000015258789	93.5999984741211	3117300.0
2164	2019-03-12	93.98999786376953	94.79000091552734	93.54000091552734	94.79000091552734	2006800.0
2165	2019-03-13	93.4000015258789	94.79000091552734	93.31999969482422	94.44999694824219	1525500.0
2166	2019-03-14	92.8499984741211	94.0199966430664	92.5999984741211	93.12999725341797	2099900.0
2167	2019-03-15	93.37999725341797	95.8499984741211	92.86000061035156	93.41000366210938	4103000.0
2168	2019-03-18	92.2699966430664	93.73999786376953	91.3499984741211	93.44999694824219	1867100.0
2169	2019-03-19	92.81999969482422	93.6500015258789	92.61000061035156	92.80999755859375	1938400.0
2170	2019-03-20	91.02999877929688	93.08000183105469	90.55999755859375	92.6500015258789	1699000.0
2171	2019-03-21	94.29000091552734	94.9000015258789	91.04000091552734	91.45999908447266	2413800.0
2172	2019-03-22	90.66000366210938	93.7699966430664	90.55999755859375	93.7699966430664	1987700.0
2173	2019-03-25	88.93000030517578	90.37000274658203	88.2300033569336	90.02999877929688	2364000.0
2174	2019-03-26	89.29000091552734	89.8499984741211	88.55999755859375	89.44000244140625	1821000.0
2175	2019-03-27	87.3499984741211	89.69999694824219	85.72000122070312	89.08000183105469	3900900.0
2176	2019-03-28	85.91999816894531	87.80000305175781	85.37999725341797	87.4000015258789	3056100.0
2177	2019-03-29	88.38999938964844	89.0	87.01000213623047	87.06999969482422	3212800.0
2178	2019-04-01	94.38999938964844	94.56999969482422	90.0	90.0	4016400.0
2179	2019-04-02	92.79000091552734	94.5	92.5999984741211	94.33999633789062	2713000.0
2180	2019-04-03	96.18000030517578	96.79000091552734	94.25	94.69000244140625	4286500.0
2181	2019-04-04	96.56999969482422	97.9000015258789	95.69000244140625	95.69000244140625	2867200.0
2182	2019-04-05	98.1500015258789	98.27999877929688	96.58000183105469	97.7300033569336	2818800.0
2183	2019-04-08	98.61000061035156	98.77999877929688	96.9000015258789	97.75	2297300.0
2184	2019-04-09	97.58999633789062	98.69000244140625	97.37000274658203	98.5	2685000.0
2185	2019-04-10	98.12999725341797	98.72000122070312	96.30000305175781	97.44999694824219	2297200.0
2186	2019-04-11	97.6500015258789	99.20999908447266	97.30000305175781	98.19999694824219	2076700.0
2187	2019-04-12	100.33999633789062	100.41999816894531	98.51000213623047	99.18000030517578	3327300.0
2188	2019-04-15	99.2300033569336	100.69000244140625	98.9800033569336	100.4000015258789	2563900.0
2189	2019-04-16	100.66000366210938	101.2699966430664	100.1500015258789	100.58999633789062	2682500.0
2190	2019-04-17	101.16999816894531	103.05000305175781	100.41999816894531	102.0999984741211	3210100.0
2191	2019-04-18	100.58999633789062	102.19000244140625	99.72000122070312	102.18000030517578	2832000.0
2192	2019-04-22	98.47000122070312	100.2300033569336	98.43000030517578	100.2300033569336	2083300.0
2193	2019-04-23	99.02999877929688	99.54000091552734	98.27999877929688	98.51000213623047	4126100.0
2194	2019-04-24	100.12999725341797	101.33000183105469	98.5	98.8499984741211	3802900.0
2195	2019-04-25	97.68000030517578	99.72000122070312	96.4000015258789	99.41999816894531	2899300.0
2196	2019-04-26	99.0	99.0999984741211	95.69999694824219	96.5999984741211	2755900.0
2197	2019-04-29	97.9000015258789	99.4000015258789	97.29000091552734	98.44999694824219	4440000.0
2198	2019-04-30	105.62000274658203	107.69999694824219	102.86000061035156	105.22000122070312	10559400.0
2199	2019-05-01	104.98999786376953	108.33000183105469	104.91999816894531	106.5999984741211	4463500.0
2200	2019-05-02	106.5999984741211	107.47000122070312	104.33999633789062	104.93000030517578	3989100.0
2201	2019-05-03	108.08000183105469	108.51000213623047	106.87999725341797	107.08000183105469	3445600.0
2202	2019-05-06	106.0199966430664	106.16000366210938	103.72000122070312	104.72000122070312	2967600.0
2203	2019-05-07	102.45999908447266	104.73999786376953	100.68000030517578	104.48999786376953	4390800.0
2204	2019-05-08	101.5	103.6500015258789	99.62000274658203	101.19000244140625	4099500.0
2205	2019-05-09	100.33000183105469	100.77999877929688	96.88999938964844	100.12000274658203	4142800.0
2206	2019-05-10	100.16999816894531	100.9800033569336	97.55999755859375	99.87999725341797	2745900.0
2207	2019-05-13	93.12000274658203	97.36000061035156	92.80999755859375	96.43000030517578	5061300.0
2208	2019-05-14	98.16999816894531	98.3499984741211	94.5999984741211	94.87999725341797	4875900.0
2209	2019-05-15	100.16999816894531	101.11000061035156	97.01000213623047	97.48999786376953	4148000.0
2210	2019-05-16	97.6500015258789	99.62999725341797	97.18000030517578	98.37999725341797	3410800.0
2211	2019-05-17	95.12999725341797	98.79000091552734	94.97000122070312	96.4800033569336	3348300.0
2212	2019-05-20	92.5999984741211	93.0	91.05999755859375	92.80000305175781	4759000.0
2213	2019-05-21	96.68000030517578	96.91000366210938	93.61000061035156	94.31999969482422	5394400.0
2214	2019-05-22	93.63999938964844	96.63999938964844	93.56999969482422	95.4800033569336	3760400.0
2215	2019-05-23	91.91000366210938	92.48999786376953	89.80000305175781	91.68000030517578	5022900.0
2216	2019-05-24	91.80999755859375	93.45999908447266	91.75	92.69999694824219	3230800.0
2217	2019-05-28	89.61000061035156	92.56999969482422	89.08000183105469	92.56999969482422	11811900.0
2218	2019-05-29	89.12000274658203	89.80000305175781	87.26000213623047	88.48999786376953	4207300.0
2219	2019-05-30	90.87999725341797	91.0999984741211	89.12999725341797	89.20999908447266	2737500.0
2220	2019-05-31	88.16000366210938	91.37000274658203	88.08999633789062	89.26000213623047	4020400.0
2221	2019-06-03	89.62999725341797	91.16999816894531	89.0	91.16999816894531	3424000.0
2222	2019-06-04	94.62999725341797	94.80999755859375	91.29000091552734	91.76000213623047	4331000.0
2223	2019-06-05	93.44999694824219	95.45999908447266	91.66999816894531	95.12999725341797	2224500.0
2224	2019-06-06	92.29000091552734	93.94999694824219	91.77999877929688	93.26000213623047	3751800.0
2225	2019-06-07	92.63999938964844	92.93000030517578	91.9000015258789	92.80999755859375	1877700.0
2226	2019-06-10	95.38999938964844	97.37000274658203	93.61000061035156	93.91999816894531	3008600.0
2227	2019-06-11	95.45999908447266	98.29000091552734	95.12000274658203	97.9000015258789	2311500.0
2228	2019-06-12	93.76000213623047	97.5	93.68000030517578	97.5	3891500.0
2229	2019-06-13	94.44000244140625	94.58999633789062	93.0999984741211	94.31999969482422	2047700.0
2230	2019-06-14	90.88999938964844	92.98999786376953	90.87999725341797	91.88999938964844	3758500.0
2231	2019-06-17	89.69999694824219	91.5999984741211	89.52999877929688	91.0	2695600.0
2232	2019-06-18	94.77999877929688	94.9800033569336	90.66000366210938	91.26000213623047	3697300.0
2233	2019-06-19	96.22000122070312	97.19999694824219	94.76000213623047	95.1500015258789	2695200.0
2234	2019-06-20	98.01000213623047	98.97000122070312	96.94000244140625	98.5	3523500.0
2235	2019-06-21	98.05999755859375	98.76000213623047	96.41999816894531	98.12999725341797	3567300.0
2236	2019-06-24	97.6500015258789	99.58999633789062	97.55999755859375	98.58000183105469	3141700.0
2237	2019-06-25	95.11000061035156	98.5	94.88999938964844	97.80000305175781	2882100.0
2238	2019-06-26	97.13999938964844	98.5	96.08000183105469	97.12999725341797	2976300.0
2239	2019-06-27	99.2300033569336	100.58999633789062	97.95999908447266	98.29000091552734	4482900.0
2240	2019-06-28	97.61000061035156	101.37000274658203	97.47000122070312	101.37000274658203	23376300.0
2241	2019-07-01	99.91999816894531	103.33000183105469	99.51000213623047	101.91000366210938	6131500.0
2242	2019-07-02	98.08000183105469	99.88999938964844	97.68000030517578	99.41000366210938	2834700.0
2243	2019-07-03	97.68000030517578	97.9800033569336	96.83000183105469	97.16999816894531	1597500.0
2244	2019-07-05	96.52999877929688	97.2699966430664	95.9000015258789	96.38999938964844	2688100.0
2245	2019-07-08	95.55000305175781	96.79000091552734	95.19000244140625	95.69000244140625	2905000.0
2246	2019-07-09	95.91999816894531	96.26000213623047	94.76000213623047	95.05000305175781	3327600.0
2247	2019-07-10	96.12999725341797	97.94000244140625	95.98999786376953	96.83999633789062	2803500.0
2248	2019-07-11	94.12000274658203	96.5	93.94999694824219	96.30000305175781	2893500.0
2249	2019-07-12	96.98999786376953	97.05000305175781	94.11000061035156	94.66000366210938	2620900.0
2250	2019-07-15	99.16000366210938	99.36000061035156	97.12000274658203	97.2300033569336	3266300.0
2251	2019-07-16	97.01000213623047	97.76000213623047	96.08999633789062	97.75	2925100.0
2252	2019-07-17	96.4000015258789	97.55000305175781	96.11000061035156	97.0	1982200.0
2253	2019-07-18	97.12000274658203	97.5199966430664	96.05000305175781	96.48999786376953	2974600.0
2254	2019-07-19	97.95999908447266	98.62999725341797	96.4800033569336	97.54000091552734	3547600.0
2255	2019-07-22	98.73999786376953	99.63999938964844	98.45999908447266	98.70999908447266	2173900.0
2256	2019-07-23	100.94000244140625	100.94000244140625	99.16000366210938	99.88999938964844	3086000.0
2257	2019-07-24	105.5	106.25	102.70999908447266	102.75	6759400.0
2258	2019-07-25	101.7699966430664	104.9000015258789	101.5199966430664	104.52999877929688	4053500.0
2259	2019-07-26	102.36000061035156	102.9800033569336	101.25	102.5	2940800.0
2260	2019-07-29	104.2300033569336	104.80000305175781	102.18000030517578	103.66000366210938	4042800.0
2261	2019-07-30	105.79000091552734	106.26000213623047	101.12000274658203	103.5	5185800.0
2262	2019-07-31	103.38999938964844	104.5	101.6500015258789	104.12999725341797	5025700.0
2263	2019-08-01	100.0	106.31999969482422	99.44000244140625	103.33999633789062	6705000.0
2264	2019-08-02	100.45999908447266	100.81999969482422	97.88999938964844	99.55999755859375	3231300.0
2265	2019-08-05	96.9000015258789	98.33000183105469	96.0	97.69999694824219	4565300.0
2266	2019-08-06	100.2699966430664	100.37999725341797	97.86000061035156	98.12000274658203	3871400.0
2267	2019-08-07	102.37000274658203	102.83999633789062	98.41000366210938	98.75	3998500.0
2268	2019-08-08	101.4800033569336	102.61000061035156	100.5	102.61000061035156	2916500.0
2269	2019-08-09	99.87999725341797	100.68000030517578	99.05999755859375	100.44000244140625	2389200.0
2270	2019-08-12	98.25	100.06999969482422	97.94000244140625	99.41000366210938	2106100.0
2271	2019-08-13	102.16999816894531	102.86000061035156	97.33000183105469	98.0999984741211	3488200.0
2272	2019-08-14	99.98999786376953	101.30000305175781	99.16999816894531	99.26000213623047	3573400.0
2273	2019-08-15	99.7699966430664	100.98999786376953	99.0	100.2699966430664	2311000.0
2274	2019-08-16	103.55999755859375	103.86000061035156	100.2300033569336	100.98999786376953	3176700.0
2275	2019-08-19	103.45999908447266	106.55000305175781	103.33000183105469	105.4000015258789	2987600.0
2276	2019-08-20	102.87000274658203	103.8499984741211	102.54000091552734	103.8499984741211	1799400.0
2277	2019-08-21	103.36000061035156	104.66999816894531	102.61000061035156	103.05999755859375	1398200.0
2278	2019-08-22	103.29000091552734	104.19000244140625	102.31999969482422	103.55999755859375	1265400.0
2279	2019-08-23	97.98999786376953	102.12999725341797	97.16000366210938	101.66000366210938	5239600.0
2280	2019-08-26	98.70999908447266	99.94000244140625	98.16999816894531	99.63999938964844	2519100.0
2281	2019-08-27	98.72000122070312	101.08000183105469	98.31999969482422	99.95999908447266	2475800.0
2282	2019-08-28	100.27999877929688	100.5	97.7300033569336	98.33999633789062	1689600.0
2283	2019-08-29	101.55999755859375	102.97000122070312	101.25	101.9800033569336	1725600.0
2284	2019-08-30	102.13999938964844	103.20999908447266	101.55000305175781	102.2300033569336	1639500.0
2285	2019-09-03	99.16999816894531	101.31999969482422	99.0	100.58999633789062	1902700.0
2286	2019-09-04	101.8499984741211	102.0999984741211	100.18000030517578	100.27999877929688	1936800.0
2287	2019-09-05	106.0	106.79000091552734	102.6500015258789	102.66000366210938	3276900.0
2288	2019-09-06	105.80999755859375	105.98999786376953	104.54000091552734	105.63999938964844	1422500.0
2289	2019-09-09	107.38999938964844	108.48999786376953	104.80000305175781	106.5	2929300.0
2290	2019-09-10	107.86000061035156	108.95999908447266	105.91000366210938	106.55999755859375	3374200.0
2291	2019-09-11	110.0	110.52999877929688	107.5999984741211	107.62999725341797	3418500.0
2292	2019-09-12	110.02999877929688	112.05999755859375	109.7699966430664	110.4000015258789	3031000.0
2293	2019-09-13	110.7300033569336	111.41999816894531	108.83000183105469	109.62000274658203	1751100.0
2294	2019-09-16	107.56999969482422	109.93000030517578	107.37999725341797	109.23999786376953	1980600.0
2295	2019-09-17	107.76000213623047	107.9800033569336	106.30999755859375	106.7300033569336	1482500.0
2296	2019-09-18	107.81999969482422	108.93000030517578	106.4000015258789	107.25	1252100.0
2297	2019-09-19	108.36000061035156	109.08000183105469	107.91999816894531	108.13999938964844	1368000.0
2298	2019-09-20	104.80000305175781	108.94000244140625	104.48999786376953	108.45999908447266	3249700.0
2299	2019-09-23	106.05000305175781	107.01000213623047	104.30999755859375	104.80000305175781	1637500.0
2300	2019-09-24	103.9000015258789	107.19999694824219	103.66000366210938	106.30999755859375	1997100.0
2301	2019-09-25	108.22000122070312	108.37999725341797	102.83000183105469	104.13999938964844	3003800.0
2302	2019-09-26	108.41000366210938	109.81999969482422	107.83999633789062	108.37000274658203	3239700.0
2303	2019-09-27	106.52999877929688	108.7300033569336	105.41999816894531	108.16999816894531	2809000.0
2304	2019-09-30	109.12000274658203	109.37999725341797	106.61000061035156	107.58999633789062	2538100.0
2305	2019-10-01	108.97000122070312	113.5	108.2699966430664	111.63999938964844	4619400.0
2306	2019-10-02	106.69999694824219	109.2300033569336	106.38999938964844	108.4000015258789	2947800.0
2307	2019-10-03	107.31999969482422	107.41000366210938	104.63999938964844	107.08000183105469	2947200.0
2308	2019-10-04	109.87999725341797	109.9800033569336	107.16000366210938	107.55999755859375	1729200.0
2309	2019-10-07	107.98999786376953	110.33999633789062	107.80999755859375	109.37999725341797	1560000.0
2310	2019-10-08	103.75	107.41999816894531	103.62999725341797	106.66999816894531	3628800.0
2311	2019-10-09	105.95999908447266	106.62000274658203	104.75	106.20999908447266	2062800.0
2312	2019-10-10	107.25	108.29000091552734	105.8499984741211	106.37000274658203	2442500.0
2313	2019-10-11	110.76000213623047	112.23999786376953	108.80999755859375	108.80999755859375	4065100.0
2314	2019-10-14	111.23999786376953	111.55000305175781	109.44000244140625	109.86000061035156	1894000.0
2315	2019-10-15	111.97000122070312	112.47000122070312	110.5999984741211	111.16999816894531	1870400.0
2316	2019-10-16	108.61000061035156	112.41999816894531	108.5199966430664	111.37000274658203	2974200.0
2317	2019-10-17	109.80999755859375	110.51000213623047	108.55999755859375	110.01000213623047	2131400.0
2318	2019-10-18	109.01000213623047	110.41999816894531	108.4800033569336	109.69999694824219	1927200.0
2319	2019-10-21	109.9800033569336	110.33999633789062	108.66999816894531	109.7699966430664	1750800.0
2320	2019-10-22	107.77999877929688	110.44999694824219	107.66999816894531	110.19000244140625	2152800.0
2321	2019-10-23	103.20999908447266	105.48999786376953	101.88999938964844	105.05999755859375	5798500.0
2322	2019-10-24	106.06999969482422	106.29000091552734	103.69000244140625	104.25	3152200.0
2323	2019-10-25	105.86000061035156	106.30999755859375	103.97000122070312	105.68000030517578	3594800.0
2324	2019-10-28	108.6500015258789	110.25	106.25	106.25	5513600.0
2325	2019-10-29	114.41000366210938	118.5	113.94999694824219	114.5	9320200.0
2326	2019-10-30	114.80999755859375	116.0999984741211	113.9000015258789	114.55000305175781	4095400.0
2327	2019-10-31	113.68000030517578	114.7300033569336	113.0999984741211	113.91000366210938	3482500.0
2328	2019-11-01	118.0	118.55000305175781	114.83000183105469	115.47000122070312	4965600.0
2329	2019-11-04	117.87999725341797	119.88999938964844	116.45999908447266	118.52999877929688	3739800.0
2330	2019-11-05	118.66000366210938	120.02999877929688	117.51000213623047	118.62999725341797	5598800.0
2331	2019-11-06	116.47000122070312	118.5	115.52999877929688	118.16999816894531	3394500.0
2332	2019-11-07	117.4000015258789	119.01000213623047	116.66000366210938	118.19000244140625	3119100.0
2333	2019-11-08	117.62000274658203	117.70999908447266	115.55000305175781	116.22000122070312	2067100.0
2334	2019-11-11	118.26000213623047	118.47000122070312	116.2699966430664	116.88999938964844	2902600.0
2335	2019-11-12	118.94000244140625	120.83999633789062	118.44000244140625	118.94999694824219	4317300.0
2336	2019-11-13	118.7699966430664	120.25	117.2300033569336	117.72000122070312	2278000.0
2337	2019-11-14	117.98999786376953	119.0	116.44999694824219	118.2699966430664	2497200.0
2338	2019-11-15	117.4800033569336	119.48999786376953	116.81999969482422	119.08000183105469	2067200.0
2339	2019-11-18	115.91999816894531	117.52999877929688	115.66000366210938	116.54000091552734	2169800.0
2340	2019-11-19	114.01000213623047	117.47000122070312	113.83000183105469	116.93000030517578	3840000.0
2341	2019-11-20	114.73999786376953	116.12000274658203	113.06999969482422	114.5	3714700.0
2342	2019-11-21	114.26000213623047	114.98999786376953	112.43000030517578	114.30999755859375	3008600.0
2343	2019-11-22	115.22000122070312	115.95999908447266	114.0	114.38999938964844	2336300.0
2344	2019-11-25	117.08000183105469	119.2300033569336	115.98999786376953	116.45999908447266	3176800.0
2345	2019-11-26	116.62999725341797	117.4800033569336	115.0	116.87000274658203	3628200.0
2346	2019-11-27	117.41000366210938	117.91000366210938	116.19999694824219	116.87999725341797	1220500.0
2347	2019-11-29	115.58000183105469	116.94000244140625	115.0199966430664	116.47000122070312	1102700.0
2348	2019-12-02	114.76000213623047	116.01000213623047	113.5	115.75	2320700.0
2349	2019-12-03	114.61000061035156	114.8499984741211	111.56999969482422	113.0	2436100.0
2350	2019-12-04	116.27999877929688	117.69000244140625	115.58000183105469	115.94000244140625	2832400.0
2351	2019-12-05	117.11000061035156	118.13999938964844	115.61000061035156	116.30999755859375	1492400.0
2352	2019-12-06	118.66999816894531	119.9800033569336	118.33000183105469	118.80000305175781	2253200.0
2353	2019-12-09	117.8499984741211	119.12999725341797	117.31999969482422	118.25	1150900.0
2354	2019-12-10	119.0999984741211	120.5999984741211	118.22000122070312	118.26000213623047	2526300.0
2355	2019-12-11	121.4000015258789	122.27999877929688	118.80000305175781	118.94000244140625	3290000.0
2356	2019-12-12	123.9800033569336	126.05999755859375	120.5	121.19999694824219	4633700.0
2357	2019-12-13	123.87999725341797	125.23999786376953	122.12000274658203	123.31999969482422	2894800.0
2358	2019-12-16	124.30000305175781	125.22000122070312	123.9800033569336	125.0	2722800.0
2359	2019-12-17	125.93000030517578	126.97000122070312	123.02999877929688	124.36000061035156	3725500.0
2360	2019-12-18	125.79000091552734	126.44999694824219	124.7699966430664	125.55000305175781	2528300.0
2361	2019-12-19	125.94999694824219	126.1500015258789	124.41999816894531	125.66000366210938	2032800.0
2362	2019-12-20	127.69000244140625	127.83999633789062	125.95999908447266	126.08000183105469	3772700.0
2363	2019-12-23	128.02999877929688	129.47000122070312	127.16999816894531	128.30999755859375	2897500.0
2364	2019-12-24	129.1999969482422	129.36000061035156	127.51000213623047	128.42999267578125	958500.0
2365	2019-12-26	128.67999267578125	129.5	127.52999877929688	129.5	972500.0
2366	2019-12-27	128.19000244140625	129.25999450683594	127.80000305175781	129.0399932861328	1011500.0
2367	2019-12-30	127.55000305175781	128.35000610351562	126.3499984741211	128.27000427246094	935300.0
2368	2019-12-31	127.26000213623047	127.9000015258789	126.80000305175781	127.43000030517578	957800.0
2369	2020-01-02	128.5399932861328	129.5	127.19000244140625	128.61000061035156	2247900.0
2370	2020-01-03	127.30000305175781	128.27999877929688	126.12000274658203	126.2300033569336	1546100.0
2371	2020-01-06	126.4000015258789	126.98999786376953	124.68000030517578	125.4000015258789	2157900.0
2372	2020-01-07	128.0399932861328	129.77999877929688	127.0	127.5	2595500.0
2373	2020-01-08	128.36000061035156	129.11000061035156	127.12999725341797	128.2100067138672	1589100.0
2374	2020-01-09	129.17999267578125	130.9499969482422	128.69000244140625	129.8000030517578	2429600.0
2375	2020-01-10	129.63999938964844	130.8300018310547	129.17999267578125	130.11000061035156	2294000.0
2376	2020-01-13	131.97999572753906	132.50999450683594	130.14999389648438	131.0	2313900.0
2377	2020-01-14	132.7100067138672	133.67999267578125	131.2899932861328	131.39999389648438	2499200.0
2378	2020-01-15	132.5	132.91000366210938	131.55999755859375	132.4499969482422	2206200.0
2379	2020-01-16	134.17999267578125	134.9600067138672	132.8000030517578	133.97999572753906	2495100.0
2380	2020-01-17	133.83999633789062	135.47999572753906	132.47000122070312	134.99000549316406	2268300.0
2381	2020-01-21	133.9600067138672	134.4499969482422	132.69000244140625	133.39999389648438	2018200.0
2382	2020-01-22	134.63999938964844	136.3000030517578	133.47999572753906	134.52000427246094	2422000.0
2383	2020-01-23	136.41000366210938	137.22000122070312	134.85000610351562	134.88999938964844	2534100.0
2384	2020-01-24	135.27999877929688	137.9199981689453	134.5500030517578	137.49000549316406	2887600.0
2385	2020-01-27	130.4499969482422	131.72999572753906	128.05999755859375	131.55999755859375	3781200.0
2386	2020-01-28	132.67999267578125	133.64999389648438	131.24000549316406	132.5	2207500.0
2387	2020-01-29	132.66000366210938	134.77000427246094	131.74000549316406	133.0500030517578	2273000.0
2388	2020-01-30	131.6199951171875	132.00999450683594	128.85000610351562	130.80999755859375	2039700.0
2389	2020-01-31	126.86000061035156	130.97000122070312	126.05000305175781	130.02000427246094	4448500.0
2390	2020-02-03	125.69999694824219	129.02999877929688	125.01000213623047	127.69000244140625	4205200.0
2391	2020-02-04	130.50999450683594	134.5	127.75	133.0	5560000.0
2392	2020-02-05	134.22999572753906	136.83999633789062	132.42999267578125	133.39999389648438	4386700.0
2393	2020-02-06	135.33999633789062	135.75	133.0500030517578	135.3699951171875	2082800.0
2394	2020-02-07	132.25999450683594	134.86000061035156	132.0	134.49000549316406	2522400.0
2395	2020-02-10	133.19000244140625	133.30999755859375	130.4600067138672	130.75	1769600.0
2396	2020-02-11	135.52000427246094	137.16000366210938	133.7899932861328	134.1300048828125	2407000.0
2397	2020-02-12	137.8300018310547	138.42999267578125	136.14999389648438	136.5800018310547	2592900.0
2398	2020-02-13	138.69000244140625	139.25999450683594	135.97999572753906	136.8699951171875	1426200.0
2399	2020-02-14	137.0800018310547	139.58999633789062	134.69000244140625	138.8800048828125	1846700.0
2400	2020-02-18	133.8699951171875	135.49000549316406	132.61000061035156	134.41000366210938	1919900.0
2401	2020-02-19	134.9499969482422	137.32000732421875	134.30999755859375	134.91000366210938	2028200.0
2402	2020-02-20	134.8000030517578	135.13999938964844	131.6199951171875	134.3300018310547	2295000.0
2403	2020-02-21	130.5	137.1199951171875	129.5399932861328	134.58999633789062	3521900.0
2404	2020-02-24	124.04000091552734	125.58000183105469	123.22000122070312	124.55000305175781	5135500.0
2405	2020-02-25	120.81999969482422	125.9000015258789	119.0	125.58999633789062	4628400.0
2406	2020-02-26	119.47000122070312	122.87000274658203	118.2300033569336	121.54000091552734	4415400.0
2407	2020-02-27	114.63999938964844	117.83999633789062	113.9000015258789	115.33999633789062	4950600.0
2408	2020-02-28	113.69000244140625	115.5999984741211	110.0	110.0199966430664	5492900.0
2409	2020-03-02	120.08000183105469	120.33999633789062	114.43000030517578	117.58999633789062	4306000.0
2410	2020-03-03	116.55999755859375	122.77999877929688	116.33999633789062	119.41000366210938	3969600.0
2411	2020-03-04	121.2699966430664	121.33999633789062	117.51000213623047	118.22000122070312	2755600.0
2412	2020-03-05	115.2699966430664	118.91999816894531	114.02999877929688	116.55000305175781	3161500.0
2413	2020-03-06	111.69000244140625	114.06999969482422	109.12999725341797	110.73999786376953	3544400.0
2414	2020-03-09	101.97000122070312	108.0	101.45999908447266	104.69999694824219	5696500.0
2415	2020-03-10	106.8499984741211	107.4000015258789	101.62999725341797	104.43000030517578	4622400.0
2416	2020-03-11	100.5199966430664	105.33000183105469	98.87000274658203	103.62999725341797	4957800.0
2417	2020-03-12	91.97000122070312	97.2300033569336	86.0	86.4000015258789	7271900.0
2418	2020-03-13	95.54000091552734	99.69999694824219	87.55000305175781	96.0	7099000.0
2419	2020-03-16	80.31999969482422	86.81999969482422	78.26000213623047	84.54000091552734	7781200.0
2420	2020-03-17	80.08000183105469	81.9800033569336	75.5999984741211	81.6500015258789	9133800.0
2421	2020-03-18	64.55999755859375	76.77999877929688	58.40999984741211	73.3499984741211	10744500.0
2422	2020-03-19	76.12000274658203	77.23999786376953	63.04999923706055	64.83000183105469	6107900.0
2423	2020-03-20	73.58000183105469	83.98999786376953	72.69999694824219	78.83999633789062	5722100.0
2424	2020-03-23	77.2699966430664	78.61000061035156	69.16000366210938	74.20999908447266	3664800.0
2425	2020-03-24	85.7300033569336	88.30000305175781	81.30000305175781	83.02999877929688	3691000.0
2426	2020-03-25	84.86000061035156	89.98999786376953	82.51000213623047	87.16000366210938	3173900.0
2427	2020-03-26	89.72000122070312	89.86000061035156	83.76000213623047	86.45999908447266	4068300.0
2428	2020-03-27	81.30000305175781	87.87000274658203	80.87000274658203	86.12999725341797	2923100.0
2429	2020-03-30	84.93000030517578	85.1500015258789	79.11000061035156	81.6500015258789	2963000.0
2430	2020-03-31	82.93000030517578	87.6500015258789	82.08999633789062	84.83000183105469	2696900.0
2431	2020-04-01	74.7300033569336	79.98999786376953	73.80999755859375	79.4800033569336	3434000.0
2432	2020-04-02	77.77999877929688	79.2699966430664	73.51000213623047	74.1500015258789	2455300.0
2433	2020-04-03	75.75	79.11000061035156	72.86000061035156	77.26000213623047	2330700.0
2434	2020-04-06	86.94000244140625	87.19000244140625	79.9000015258789	80.06999969482422	3657900.0
2435	2020-04-07	84.27999877929688	91.87000274658203	83.7300033569336	91.87000274658203	3938300.0
2436	2020-04-08	91.58000183105469	93.81999969482422	85.44000244140625	86.0	4222100.0
2437	2020-04-09	89.97000122070312	96.97000122070312	89.41000366210938	92.76000213623047	4008200.0
2438	2020-04-13	89.11000061035156	89.48999786376953	87.27999877929688	88.58999633789062	1717800.0
2439	2020-04-14	92.27999877929688	92.70999908447266	89.05000305175781	90.97000122070312	2561200.0
2440	2020-04-15	87.13999938964844	90.48999786376953	86.05999755859375	90.36000061035156	3902200.0
2441	2020-04-16	89.01000213623047	89.19999694824219	85.98999786376953	87.4000015258789	2985600.0
2442	2020-04-17	90.16999816894531	93.3499984741211	88.70999908447266	91.8499984741211	3477200.0
2443	2020-04-20	86.69999694824219	89.7300033569336	86.47000122070312	89.54000091552734	2798700.0
2444	2020-04-21	81.05999755859375	85.47000122070312	80.45999908447266	84.0999984741211	5091700.0
2445	2020-04-22	89.05999755859375	89.44999694824219	84.80000305175781	85.44999694824219	3599000.0
2446	2020-04-23	88.08000183105469	91.16000366210938	87.56999969482422	88.55999755859375	2398700.0
2447	2020-04-24	94.43000030517578	95.12999725341797	87.83999633789062	87.83999633789062	4025200.0
2448	2020-04-27	97.12999725341797	97.66999816894531	94.93000030517578	95.19999694824219	4775900.0
2449	2020-04-28	98.33999633789062	105.4800033569336	98.27999877929688	105.0199966430664	5908800.0
2450	2020-04-29	106.7699966430664	107.83000183105469	101.0	101.0	6470700.0
2451	2020-04-30	99.56999969482422	106.22000122070312	98.54000091552734	105.9000015258789	4967900.0
2452	2020-05-01	95.5	99.0	95.01000213623047	97.4800033569336	2799800.0
2453	2020-05-04	96.55999755859375	96.69999694824219	92.5999984741211	94.2300033569336	3739200.0
2454	2020-05-05	99.19999694824219	100.7300033569336	98.2300033569336	98.66000366210938	2913300.0
2455	2020-05-06	100.37999725341797	102.5199966430664	98.81999969482422	99.70999908447266	2703200.0
2456	2020-05-07	102.66000366210938	103.12000274658203	100.12999725341797	102.19999694824219	2336900.0
2457	2020-05-08	104.83999633789062	105.36000061035156	101.69000244140625	102.69000244140625	2694100.0
2458	2020-05-11	102.55999755859375	103.8499984741211	102.0199966430664	103.7699966430664	1839500.0
2459	2020-05-12	98.33000183105469	103.4800033569336	98.12999725341797	102.81999969482422	2000200.0
2460	2020-05-13	93.02999877929688	96.80000305175781	91.69999694824219	95.0199966430664	5532500.0
2461	2020-05-14	93.58999633789062	94.79000091552734	89.0999984741211	91.75	3380100.0
2462	2020-05-15	90.44999694824219	92.37999725341797	89.33000183105469	89.91000366210938	4376400.0
2463	2020-05-18	102.06999969482422	102.41000366210938	93.41999816894531	94.13999938964844	5700400.0
2464	2020-05-19	99.04000091552734	102.0999984741211	98.37999725341797	100.83999633789062	3498700.0
2465	2020-05-20	103.5999984741211	105.16000366210938	101.68000030517578	101.73999786376953	4409300.0
2466	2020-05-21	98.88999938964844	103.58999633789062	97.62000274658203	102.8499984741211	3395100.0
2467	2020-05-22	98.33000183105469	99.43000030517578	96.8499984741211	98.86000061035156	2694800.0
2468	2020-05-26	102.01000213623047	105.26000213623047	101.61000061035156	103.16999816894531	4900700.0
2469	2020-05-27	104.38999938964844	104.73999786376953	101.36000061035156	102.27999877929688	5118100.0
2470	2020-05-28	99.26000213623047	103.80999755859375	99.12000274658203	103.77999877929688	3774300.0
2471	2020-05-29	96.0999984741211	100.69999694824219	96.0999984741211	99.20999908447266	42770800.0
2472	2020-06-01	99.19000244140625	100.37999725341797	96.58999633789062	97.69999694824219	6320700.0
2473	2020-06-02	101.44999694824219	103.0999984741211	99.2699966430664	100.19999694824219	5259400.0
2474	2020-06-03	108.55000305175781	110.18000030517578	105.77999877929688	106.0	7679600.0
2475	2020-06-04	109.55000305175781	111.13999938964844	106.80000305175781	107.75	6754200.0
2476	2020-06-05	113.81999969482422	118.8499984741211	113.30000305175781	115.93000030517578	7954100.0
2477	2020-06-08	114.0999984741211	117.88999938964844	113.29000091552734	117.4800033569336	4465100.0
2478	2020-06-09	111.51000213623047	113.86000061035156	110.16000366210938	111.55000305175781	3161300.0
2479	2020-06-10	110.29000091552734	112.41000366210938	109.87999725341797	112.08999633789062	2926000.0
2480	2020-06-11	102.47000122070312	107.47000122070312	102.36000061035156	105.55999755859375	2980400.0
2481	2020-06-12	106.16999816894531	107.30000305175781	103.19999694824219	106.63999938964844	3346800.0
2482	2020-06-15	109.45999908447266	110.44999694824219	103.19999694824219	104.88999938964844	4030600.0
2483	2020-06-16	113.26000213623047	116.26000213623047	110.54000091552734	114.1500015258789	5838000.0
2484	2020-06-17	116.75	117.73999786376953	114.4000015258789	114.62999725341797	4844200.0
2485	2020-06-18	117.19000244140625	119.2699966430664	115.33999633789062	115.33999633789062	5303400.0
2486	2020-06-19	117.2699966430664	121.68000030517578	117.0	118.94999694824219	22349900.0
2487	2020-06-22	117.04000091552734	118.08999633789062	114.61000061035156	117.70999908447266	3762300.0
2488	2020-06-23	119.91999816894531	120.33999633789062	117.80999755859375	118.5	2487200.0
2489	2020-06-24	113.05999755859375	118.88999938964844	112.5999984741211	117.63999938964844	4056000.0
2490	2020-06-25	113.37000274658203	113.95999908447266	110.9800033569336	113.20999908447266	3482100.0
2491	2020-06-26	108.1500015258789	113.1500015258789	106.75	112.3499984741211	4922100.0
2492	2020-06-29	111.58000183105469	112.5999984741211	107.0	109.61000061035156	2510300.0
2493	2020-06-30	114.04000091552734	114.79000091552734	111.3499984741211	113.3499984741211	2681500.0
2494	2020-07-01	111.91000366210938	114.5999984741211	111.68000030517578	114.05000305175781	1824300.0
2495	2020-07-02	112.72000122070312	115.66999816894531	112.58000183105469	114.22000122070312	2030500.0
2496	2020-07-06	116.52999877929688	116.86000061035156	115.0199966430664	115.68000030517578	2002000.0
2497	2020-07-07	115.43000030517578	117.45999908447266	115.22000122070312	116.25	1327200.0
2498	2020-07-08	116.43000030517578	116.7300033569336	114.52999877929688	116.16999816894531	1499100.0
2499	2020-07-09	117.9000015258789	119.0	113.25	116.56999969482422	2320800.0
2500	2020-07-10	117.0999984741211	119.5	116.06999969482422	118.48999786376953	1621600.0
2501	2020-07-13	117.04000091552734	122.70999908447266	116.87000274658203	120.70999908447266	3100500.0
2502	2020-07-14	120.44999694824219	120.80000305175781	115.48999786376953	116.4000015258789	2583200.0
2503	2020-07-15	121.83000183105469	122.97000122070312	120.25	121.95999908447266	2037800.0
2504	2020-07-16	121.12999725341797	121.69999694824219	118.52999877929688	119.2300033569336	1534700.0
2505	2020-07-17	122.70999908447266	122.81999969482422	120.66000366210938	122.66999816894531	2173100.0
2506	2020-07-20	123.55999755859375	124.01000213623047	120.41000366210938	121.88999938964844	1731200.0
2507	2020-07-21	123.48999786376953	126.12000274658203	122.94999694824219	125.0	2380100.0
2508	2020-07-22	121.36000061035156	124.19000244140625	120.88999938964844	122.97000122070312	2333500.0
2509	2020-07-23	119.18000030517578	121.66999816894531	117.30999755859375	121.58000183105469	2605400.0
2510	2020-07-24	115.75	118.04000091552734	114.37999725341797	116.86000061035156	3147700.0
2511	2020-07-27	120.23999786376953	120.37999725341797	116.29000091552734	117.05000305175781	2978600.0
2512	2020-07-28	115.23999786376953	119.0	115.0	116.56999969482422	6709100.0
2513	2020-07-29	119.08999633789062	119.75	115.75	115.75	2861600.0
2514	2020-07-30	117.22000122070312	117.87000274658203	115.66000366210938	116.88999938964844	3057700.0
2515	2020-07-31	117.52999877929688	118.62999725341797	114.7699966430664	118.36000061035156	3344800.0
2516	2020-08-03	119.1500015258789	119.75	117.88999938964844	118.41000366210938	1606200.0
2517	2020-08-04	120.91000366210938	121.55999755859375	119.29000091552734	119.47000122070312	2327700.0
2518	2020-08-05	119.86000061035156	120.05000305175781	117.25	118.18000030517578	2182900.0
2519	2020-08-06	122.44999694824219	122.58000183105469	119.05000305175781	119.56999969482422	2337900.0
2520	2020-08-07	120.70999908447266	122.66999816894531	119.4000015258789	121.88999938964844	1842700.0
2521	2020-08-10	121.38999938964844	121.83999633789062	119.69000244140625	120.5199966430664	1224400.0
2522	2020-08-11	121.33000183105469	124.4800033569336	121.1500015258789	122.18000030517578	1764300.0
2523	2020-08-12	124.91000366210938	125.41000366210938	121.86000061035156	122.13999938964844	1735500.0
2524	2020-08-13	122.73999786376953	124.55999755859375	122.5199966430664	124.30000305175781	1096800.0
2525	2020-08-14	123.04000091552734	123.66000366210938	122.18000030517578	122.36000061035156	739300.0
2526	2020-08-17	124.80000305175781	125.0199966430664	123.7300033569336	124.44000244140625	1171800.0
2527	2020-08-18	124.37999725341797	126.19999694824219	122.88999938964844	125.94000244140625	2000800.0
2528	2020-08-19	123.75	125.55999755859375	123.12000274658203	125.0999984741211	1561000.0
2529	2020-08-20	121.44999694824219	122.76000213623047	120.61000061035156	122.06999969482422	1112900.0
2530	2020-08-21	121.5	121.5	119.80000305175781	120.93000030517578	1376000.0
2531	2020-08-24	123.77999877929688	123.8499984741211	122.16000366210938	122.69999694824219	1042400.0
2532	2020-08-25	127.30999755859375	127.80000305175781	124.91999816894531	125.91999816894531	2054900.0
2533	2020-08-26	127.52999877929688	128.4199981689453	126.11000061035156	127.19999694824219	1422900.0
2534	2020-08-27	126.05000305175781	128.35000610351562	125.44000244140625	128.13999938964844	1376400.0
2535	2020-08-28	127.2300033569336	127.44999694824219	125.26000213623047	125.93000030517578	1736600.0
2536	2020-08-31	125.76000213623047	127.70999908447266	124.8499984741211	126.95999908447266	2257300.0
2537	2020-09-01	128.1999969482422	129.02000427246094	125.94999694824219	126.0	2090500.0
2538	2020-09-02	132.10000610351562	132.9499969482422	128.6999969482422	129.67999267578125	1541400.0
2539	2020-09-03	126.0999984741211	130.99000549316406	125.05000305175781	130.99000549316406	2010100.0
2540	2020-09-04	126.33000183105469	127.08000183105469	122.31999969482422	126.37000274658203	1607600.0
2541	2020-09-08	119.72000122070312	122.6500015258789	119.20999908447266	121.0199966430664	2541600.0
2542	2020-09-09	124.23999786376953	125.62999725341797	121.4000015258789	122.16999816894531	2269000.0
2543	2020-09-10	123.0999984741211	127.7699966430664	122.55000305175781	125.19999694824219	1487800.0
2544	2020-09-11	124.75	126.6500015258789	123.16000366210938	124.47000122070312	1397200.0
2545	2020-09-14	125.69999694824219	127.62000274658203	124.4800033569336	126.16999816894531	1538600.0
2546	2020-09-15	127.41000366210938	128.8000030517578	126.81999969482422	127.38999938964844	1601100.0
2547	2020-09-16	128.58999633789062	131.30999755859375	128.36000061035156	129.0	2053200.0
2548	2020-09-17	127.76000213623047	128.13999938964844	122.86000061035156	123.62000274658203	2066300.0
2549	2020-09-18	126.08999633789062	128.99000549316406	123.38999938964844	128.67999267578125	4200600.0
2550	2020-09-21	121.3499984741211	123.51000213623047	119.27999877929688	122.94999694824219	2024500.0
2551	2020-09-22	122.62999725341797	123.4800033569336	120.69000244140625	122.79000091552734	1606800.0
2552	2020-09-23	119.94000244140625	124.0	119.43000030517578	123.16999816894531	1595700.0
2553	2020-09-24	119.16000366210938	121.22000122070312	118.1500015258789	118.63999938964844	1810500.0
2554	2020-09-25	119.83000183105469	120.16999816894531	117.25	118.55999755859375	2039600.0
2555	2020-09-28	124.0	124.16999816894531	121.91000366210938	122.45999908447266	2143400.0
2556	2020-09-29	123.29000091552734	126.13999938964844	123.16000366210938	126.0999984741211	1626400.0
2557	2020-09-30	124.80999755859375	126.7699966430664	123.22000122070312	123.87000274658203	2005200.0
2558	2020-10-01	130.99000549316406	132.17999267578125	128.0	129.6300048828125	3429300.0
2559	2020-10-02	127.38999938964844	130.47999572753906	126.63999938964844	127.16999816894531	2130600.0
2560	2020-10-05	132.0	132.07000732421875	129.0	129.47999572753906	2269200.0
2561	2020-10-06	130.89999389648438	135.00999450683594	130.38999938964844	131.6999969482422	2187500.0
2562	2020-10-07	133.60000610351562	134.91000366210938	133.00999450683594	133.3300018310547	1838900.0
2563	2020-10-08	134.8300018310547	135.9199981689453	134.1300048828125	135.07000732421875	2208200.0
2564	2020-10-09	141.52999877929688	145.14999389648438	138.8000030517578	142.47999572753906	5037400.0
2565	2020-10-12	142.0800018310547	143.25	140.41000366210938	143.0	2861300.0
2566	2020-10-13	136.83999633789062	141.99000549316406	136.5800018310547	141.0	2605400.0
2567	2020-10-14	137.11000061035156	138.10000610351562	135.83999633789062	136.8000030517578	2317200.0
2568	2020-10-15	136.8699951171875	137.58999633789062	133.69000244140625	134.58999633789062	1555900.0
2569	2020-10-16	137.22999572753906	139.6699981689453	136.9600067138672	139.3300018310547	1300600.0
2570	2020-10-19	136.3300018310547	138.85000610351562	135.52999877929688	137.6300048828125	1606800.0
2571	2020-10-20	135.2100067138672	137.8000030517578	134.88999938964844	137.6699981689453	1353900.0
2572	2020-10-21	135.86000061035156	138.1199951171875	135.27000427246094	137.92999267578125	1681900.0
2573	2020-10-22	134.88999938964844	136.42999267578125	133.32000732421875	136.05999755859375	1512800.0
2574	2020-10-23	137.17999267578125	137.75	134.36000061035156	135.50999450683594	1439700.0
2575	2020-10-26	134.88999938964844	136.10000610351562	132.7100067138672	135.19000244140625	2856100.0
2576	2020-10-27	133.22999572753906	136.57000732421875	131.64999389648438	136.3800048828125	2530500.0
2577	2020-10-28	129.77000427246094	130.91000366210938	126.80000305175781	130.07000732421875	3015700.0
2578	2020-10-29	136.1699981689453	137.50999450683594	128.7899932861328	128.7899932861328	2721700.0
2579	2020-10-30	135.1199951171875	135.7899932861328	132.97999572753906	133.52000427246094	2286300.0
2580	2020-11-02	137.30999755859375	138.33999633789062	136.00999450683594	137.08999633789062	1903100.0
2581	2020-11-03	138.8800048828125	141.49000549316406	137.0	137.64999389648438	1747400.0
2582	2020-11-04	139.3800048828125	141.49000549316406	136.6999969482422	141.0500030517578	2354400.0
2583	2020-11-05	144.3800048828125	145.24000549316406	141.0800018310547	142.0	2242200.0
2584	2020-11-06	146.72000122070312	147.47000122070312	143.6199951171875	144.27999877929688	2748200.0
2585	2020-11-09	144.86000061035156	152.47999572753906	144.5500030517578	149.74000549316406	3523700.0
2586	2020-11-10	140.24000549316406	144.49000549316406	139.94000244140625	142.77999877929688	2172300.0
2587	2020-11-11	145.07000732421875	145.94000244140625	142.6999969482422	143.30999755859375	1659800.0
2588	2020-11-12	144.3000030517578	146.58999633789062	143.6300048828125	146.0	1431800.0
2589	2020-11-13	146.49000549316406	147.5800018310547	145.66000366210938	146.00999450683594	1085000.0
2590	2020-11-16	149.99000549316406	151.22000122070312	148.3000030517578	149.38999938964844	1888300.0
2591	2020-11-17	149.38999938964844	151.5500030517578	147.9199981689453	150.75	1798100.0
2592	2020-11-18	148.14999389648438	150.61000061035156	147.82000732421875	149.49000549316406	1218400.0
2593	2020-11-19	151.35000610351562	151.8300018310547	147.07000732421875	148.0	1765400.0
2594	2020-11-20	150.57000732421875	153.02999877929688	150.5500030517578	151.92999267578125	1533200.0
2595	2020-11-23	155.91000366210938	156.35000610351562	151.27999877929688	152.52000427246094	2137000.0
2596	2020-11-24	158.47000122070312	158.6199951171875	154.74000549316406	158.3699951171875	2314000.0
2597	2020-11-25	157.6699981689453	159.27999877929688	156.66000366210938	159.0	1700300.0
2598	2020-11-27	158.94000244140625	161.83999633789062	158.1699981689453	158.4499969482422	1038600.0
2599	2020-11-30	158.4199981689453	160.9199981689453	156.85000610351562	159.0	2268000.0
2600	2020-12-01	159.0800018310547	161.77000427246094	158.64999389648438	160.39999389648438	1932900.0
2601	2020-12-02	160.5399932861328	160.8300018310547	157.47000122070312	159.08999633789062	1145000.0
2602	2020-12-03	158.7899932861328	162.14999389648438	158.75	161.11000061035156	1576800.0
2603	2020-12-04	163.99000549316406	164.1699981689453	159.08999633789062	159.6199951171875	2248700.0
2604	2020-12-07	165.08999633789062	167.27000427246094	164.3000030517578	165.61000061035156	2213400.0
2605	2020-12-08	166.3699951171875	167.11000061035156	163.80999755859375	164.9199981689453	1329300.0
2606	2020-12-09	157.32000732421875	164.91000366210938	155.88999938964844	163.9600067138672	3678700.0
2607	2020-12-10	158.27000427246094	160.36000061035156	156.5	156.5	3002400.0
2608	2020-12-11	157.10000610351562	158.6999969482422	154.57000732421875	157.5	1442600.0
2609	2020-12-14	158.4600067138672	159.74000549316406	155.52000427246094	159.6699981689453	2075000.0
2610	2020-12-15	160.05999755859375	160.69000244140625	156.0500030517578	157.25999450683594	2499500.0
2611	2020-12-16	157.27999877929688	161.1999969482422	156.61000061035156	161.13999938964844	2195200.0
2612	2020-12-17	158.05999755859375	158.8000030517578	156.36000061035156	158.47999572753906	1686400.0
2613	2020-12-18	155.50999450683594	158.9199981689453	154.67999267578125	158.07000732421875	4232000.0
2614	2020-12-21	157.02999877929688	157.25	152.92999267578125	153.17999267578125	1529500.0
2615	2020-12-22	156.3800048828125	159.60000610351562	155.75999450683594	157.1300048828125	1489900.0
2616	2020-12-23	156.86000061035156	158.6300048828125	156.80999755859375	157.94000244140625	1571300.0
2617	2020-12-24	157.3300018310547	157.92999267578125	156.50999450683594	157.72000122070312	480500.0
2618	2020-12-28	158.1699981689453	161.8000030517578	157.91000366210938	159.5	1063400.0
2619	2020-12-29	155.91000366210938	159.52999877929688	154.75	158.8000030517578	1043400.0
2620	2020-12-30	159.38999938964844	159.74000549316406	156.7100067138672	157.5	888900.0
2621	2020-12-31	159.00999450683594	160.22999572753906	158.61000061035156	159.86000061035156	839100.0
2622	2021-01-04	162.0399932861328	165.83999633789062	158.6199951171875	160.3300018310547	2931600.0
2623	2021-01-05	165.6699981689453	165.97000122070312	161.1199951171875	161.52999877929688	1980600.0
2624	2021-01-06	168.72000122070312	171.8000030517578	164.61000061035156	164.61000061035156	2686500.0
2625	2021-01-07	174.99000549316406	176.5	171.92999267578125	172.08999633789062	2485500.0
2626	2021-01-08	175.02999877929688	182.5500030517578	171.5	181.3800048828125	2827900.0
2627	2021-01-11	173.2100067138672	176.4600067138672	171.92999267578125	174.38999938964844	3000900.0
2628	2021-01-12	176.0800018310547	179.0	173.22999572753906	174.2899932861328	3112100.0
2629	2021-01-13	177.4199981689453	177.99000549316406	176.17999267578125	177.99000549316406	1750300.0
2630	2021-01-14	180.0	181.08999633789062	178.6199951171875	178.6199951171875	2617400.0
2631	2021-01-15	172.22000122070312	179.83999633789062	168.4499969482422	179.63999938964844	3598600.0
2632	2021-01-19	175.0	178.5	174.5399932861328	177.30999755859375	2522300.0
2633	2021-01-20	174.49000549316406	180.30999755859375	173.7100067138672	178.86000061035156	2590700.0
2634	2021-01-21	173.6199951171875	176.75	171.72999572753906	176.63999938964844	2187400.0
2635	2021-01-22	172.3000030517578	175.1699981689453	171.9199981689453	172.57000732421875	1974000.0
2636	2021-01-25	174.4199981689453	176.75	171.02999877929688	176.69000244140625	2006000.0
2637	2021-01-26	168.75	174.4600067138672	168.66000366210938	174.4199981689453	2231100.0
2638	2021-01-27	160.55999755859375	164.42999267578125	156.02000427246094	162.72000122070312	3714500.0
2639	2021-01-28	164.3300018310547	166.8000030517578	162.3800048828125	166.52999877929688	2484700.0
2640	2021-01-29	160.47000122070312	167.5500030517578	159.80999755859375	164.14999389648438	3535400.0
2641	2021-02-01	171.52999877929688	172.44000244140625	166.10000610351562	166.44000244140625	4953000.0
2642	2021-02-02	177.2100067138672	183.0	170.6999969482422	180.0	6621800.0
2643	2021-02-03	174.10000610351562	181.74000549316406	173.11000061035156	179.99000549316406	3272600.0
2644	2021-02-04	181.4499969482422	181.4499969482422	175.14999389648438	175.88999938964844	2703100.0
2645	2021-02-05	181.99000549316406	184.1300048828125	181.05999755859375	182.9499969482422	3031400.0
2646	2021-02-08	188.1199951171875	188.14999389648438	184.0	184.6999969482422	2332800.0
2647	2021-02-09	188.0399932861328	188.39999389648438	184.47000122070312	187.35000610351562	1702800.0
2648	2021-02-10	187.89999389648438	191.92999267578125	183.38999938964844	191.61000061035156	2839800.0
2649	2021-02-11	194.0	194.75999450683594	188.39999389648438	188.39999389648438	2611700.0
2650	2021-02-12	194.38999938964844	195.88999938964844	190.86000061035156	193.1699981689453	1671700.0
2651	2021-02-16	195.42999267578125	200.19000244140625	193.69000244140625	199.4600067138672	2177800.0
2652	2021-02-17	189.69000244140625	194.94000244140625	187.91000366210938	192.5800018310547	2395200.0
2653	2021-02-18	185.8800048828125	188.9499969482422	183.0500030517578	187.5	2770100.0
2654	2021-02-19	191.58999633789062	192.75999450683594	188.49000549316406	189.41000366210938	2193900.0
2655	2021-02-22	185.61000061035156	192.39999389648438	184.97000122070312	190.8000030517578	2407800.0
2656	2021-02-23	181.0800018310547	183.8699951171875	175.3300018310547	183.8699951171875	5191300.0
2657	2021-02-24	186.2100067138672	186.82000732421875	176.92999267578125	178.0	3161700.0
2658	2021-02-25	178.52000427246094	188.0	178.0500030517578	186.50999450683594	3366300.0
2659	2021-02-26	182.5500030517578	184.1699981689453	177.1199951171875	182.0399932861328	2929000.0
2660	2021-03-01	187.3000030517578	187.89999389648438	183.32000732421875	186.52000427246094	4355200.0
2661	2021-03-02	182.27000427246094	189.75999450683594	182.05999755859375	189.0	2770600.0
2662	2021-03-03	175.99000549316406	184.1699981689453	175.52999877929688	182.60000610351562	2418900.0
2663	2021-03-04	167.27999877929688	176.67999267578125	164.19000244140625	173.58999633789062	3754500.0
2664	2021-03-05	180.89999389648438	182.05999755859375	166.0399932861328	174.22999572753906	5076200.0
2665	2021-03-08	171.0	183.5800018310547	170.14999389648438	178.82000732421875	3168600.0
2666	2021-03-09	183.82000732421875	185.24000549316406	175.0	176.1300048828125	3687700.0
2667	2021-03-10	180.42999267578125	187.35000610351562	180.22999572753906	186.0399932861328	2240200.0
2668	2021-03-11	188.5	189.49000549316406	185.02999877929688	186.69000244140625	3206900.0
2669	2021-03-12	183.47000122070312	186.66000366210938	181.7899932861328	184.88999938964844	2078000.0
2670	2021-03-15	199.91000366210938	200.0	194.2100067138672	196.8000030517578	12102100.0
2671	2021-03-16	202.77999877929688	206.2100067138672	200.63999938964844	201.10000610351562	6890100.0
2672	2021-03-17	208.33999633789062	209.58999633789062	199.0	199.55999755859375	7321600.0
2673	2021-03-18	198.58999633789062	208.25	197.69000244140625	204.14999389648438	8297300.0
2674	2021-03-19	202.0399932861328	204.52999877929688	193.22000122070312	196.35000610351562	53102200.0
2675	2021-03-22	200.39999389648438	206.1199951171875	196.64999389648438	203.11000061035156	5876600.0
2676	2021-03-23	191.6199951171875	200.22999572753906	189.7899932861328	200.11000061035156	4748000.0
2677	2021-03-24	187.27999877929688	194.50999450683594	187.25	193.25	2893000.0
2678	2021-03-25	191.30999755859375	192.0	182.27999877929688	182.66000366210938	3512600.0
2679	2021-03-26	199.0	199.42999267578125	189.07000732421875	190.7899932861328	3096200.0
2680	2021-03-29	194.13999938964844	197.66000366210938	191.8800048828125	196.91000366210938	2707300.0
2681	2021-03-30	197.77000427246094	198.80999755859375	192.27000427246094	192.38999938964844	2324500.0
2682	2021-03-31	201.33999633789062	203.1999969482422	198.0	200.02000427246094	2854000.0
2683	2021-04-01	208.0800018310547	208.30999755859375	204.13999938964844	205.27000427246094	2662800.0
2684	2021-04-05	214.6999969482422	216.42999267578125	209.6300048828125	211.33999633789062	2663700.0
2685	2021-04-06	212.91000366210938	214.6999969482422	208.66000366210938	212.61000061035156	2177500.0
2686	2021-04-07	212.13999938964844	213.38999938964844	210.25999450683594	211.89999389648438	1522500.0
2687	2021-04-08	209.2100067138672	210.6699981689453	207.08999633789062	209.0	3177300.0
2688	2021-04-09	209.19000244140625	209.52000427246094	206.0399932861328	207.4499969482422	1878000.0
2689	2021-04-12	207.94000244140625	208.22000122070312	204.8699951171875	207.97999572753906	1686200.0
2690	2021-04-13	202.0	207.7899932861328	200.72000122070312	207.32000732421875	3033300.0
2691	2021-04-14	199.88999938964844	203.3300018310547	198.58999633789062	201.1999969482422	2879000.0
2692	2021-04-15	201.77000427246094	202.75999450683594	198.52999877929688	202.75999450683594	1858100.0
2693	2021-04-16	199.3800048828125	202.0800018310547	199.00999450683594	201.19000244140625	2187600.0
2694	2021-04-19	194.75999450683594	199.55999755859375	191.99000549316406	199.3699951171875	2686000.0
2695	2021-04-20	193.86000061035156	196.58999633789062	192.36000061035156	193.86000061035156	3197900.0
2696	2021-04-21	201.1300048828125	201.35000610351562	192.4600067138672	194.16000366210938	2747800.0
2697	2021-04-22	196.25	202.07000732421875	195.8800048828125	201.24000549316406	2379900.0
2698	2021-04-23	201.55999755859375	202.77000427246094	197.94000244140625	198.08999633789062	3210500.0
2699	2021-04-26	205.02000427246094	206.72000122070312	202.10000610351562	202.39999389648438	3238900.0
2700	2021-04-27	203.39999389648438	209.19000244140625	202.4600067138672	207.77999877929688	2790700.0
2701	2021-04-28	198.64999389648438	203.88999938964844	198.35000610351562	203.88999938964844	2191500.0
2702	2021-04-29	200.75999450683594	201.66000366210938	196.39999389648438	201.1999969482422	1982500.0
2703	2021-04-30	192.50999450683594	198.3300018310547	191.0500030517578	197.27000427246094	3704600.0
2704	2021-05-03	191.83999633789062	195.94000244140625	190.47000122070312	194.75	2245300.0
2705	2021-05-04	191.08999633789062	191.75	185.1999969482422	188.5	4444300.0
2706	2021-05-05	190.41000366210938	192.72999572753906	188.47000122070312	192.02000427246094	4243000.0
2707	2021-05-06	192.52000427246094	192.6199951171875	186.25999450683594	189.4199981689453	2785600.0
2708	2021-05-07	197.9199981689453	198.5	193.3300018310547	195.0	3321400.0
2709	2021-05-10	189.02999877929688	196.41000366210938	188.91000366210938	195.3000030517578	2850400.0
2710	2021-05-11	192.5399932861328	192.8300018310547	182.58999633789062	183.4199981689453	3037300.0
2711	2021-05-12	182.77999877929688	189.99000549316406	181.72000122070312	187.7899932861328	3820500.0
2712	2021-05-13	186.44000244140625	189.1300048828125	184.69000244140625	184.85000610351562	2586100.0
2713	2021-05-14	192.27000427246094	194.9499969482422	188.16000366210938	188.8000030517578	2953800.0
2714	2021-05-17	191.17999267578125	191.47000122070312	187.24000549316406	190.25999450683594	2244600.0
2715	2021-05-18	191.25	195.35000610351562	191.17999267578125	193.07000732421875	2288500.0
2716	2021-05-19	194.94000244140625	195.80999755859375	186.1199951171875	187.16000366210938	2748900.0
2717	2021-05-20	199.6699981689453	200.6199951171875	195.58999633789062	195.58999633789062	2641400.0
2718	2021-05-21	199.83999633789062	202.32000732421875	199.17999267578125	201.1300048828125	2237200.0
2719	2021-05-24	204.3800048828125	205.6999969482422	200.74000549316406	200.74000549316406	2092100.0
2720	2021-05-25	204.75999450683594	206.63999938964844	204.1300048828125	206.0	1916500.0
2721	2021-05-26	206.13999938964844	207.86000061035156	204.02000427246094	204.69000244140625	1983300.0
2722	2021-05-27	210.22000122070312	210.41000366210938	205.0	206.50999450683594	3503800.0
2723	2021-05-28	211.4199981689453	213.2899932861328	209.6999969482422	210.5	2239000.0
2724	2021-06-01	207.91000366210938	214.3000030517578	207.64999389648438	212.85000610351562	2264800.0
2725	2021-06-02	207.85000610351562	208.55999755859375	205.49000549316406	207.1199951171875	1764800.0
2726	2021-06-03	200.75	205.77000427246094	200.6300048828125	205.58999633789062	3895100.0
2727	2021-06-04	202.0	203.25	200.6699981689453	201.35000610351562	3485600.0
2728	2021-06-07	201.14999389648438	202.0	199.72000122070312	202.0	2587800.0
2729	2021-06-08	198.25	203.0800018310547	197.5	203.0800018310547	3322600.0
2730	2021-06-09	197.3800048828125	199.60000610351562	196.52000427246094	198.7100067138672	1939000.0
2731	2021-06-10	201.0500030517578	202.66000366210938	197.6999969482422	198.0	2371200.0
2732	2021-06-11	201.1300048828125	202.41000366210938	199.42999267578125	201.00999450683594	1810900.0
2733	2021-06-14	203.57000732421875	204.47000122070312	199.0800018310547	201.5500030517578	2099600.0
2734	2021-06-15	202.99000549316406	204.9600067138672	201.86000061035156	202.7899932861328	2071400.0
2735	2021-06-16	200.25999450683594	204.44000244140625	197.41000366210938	204.0	2017600.0
2736	2021-06-17	198.42999267578125	201.17999267578125	195.2899932861328	199.77000427246094	1781300.0
2737	2021-06-18	193.10000610351562	197.02000427246094	192.7100067138672	195.6199951171875	4796600.0
2738	2021-06-21	198.4600067138672	198.67999267578125	193.49000549316406	194.35000610351562	2312300.0
2739	2021-06-22	197.39999389648438	198.7100067138672	195.72000122070312	197.7100067138672	1646000.0
2740	2021-06-23	199.14999389648438	199.8699951171875	195.94000244140625	196.08999633789062	1672000.0
2741	2021-06-24	203.8300018310547	205.11000061035156	200.38999938964844	200.99000549316406	2570300.0
2742	2021-06-25	204.1699981689453	206.39999389648438	202.44000244140625	204.47000122070312	13139800.0
2743	2021-06-28	206.17999267578125	206.77000427246094	203.4600067138672	205.85000610351562	1931300.0
2744	2021-06-29	207.6999969482422	207.9499969482422	204.91000366210938	205.67999267578125	1802300.0
2745	2021-06-30	205.72000122070312	207.6699981689453	203.6300048828125	207.5800018310547	2167900.0
2746	2021-07-01	201.86000061035156	205.7100067138672	201.27000427246094	205.5399932861328	1551600.0
2747	2021-07-02	202.72999572753906	203.94000244140625	200.94000244140625	203.19000244140625	1197200.0
2748	2021-07-06	201.74000549316406	203.9199981689453	199.85000610351562	202.72999572753906	2135900.0
2749	2021-07-07	198.35000610351562	203.47000122070312	197.7899932861328	203.0	2079100.0
2750	2021-07-08	195.99000549316406	197.1300048828125	191.75	194.22000122070312	1930500.0
2751	2021-07-09	200.35000610351562	201.25	194.80999755859375	196.10000610351562	1384600.0
2752	2021-07-12	204.41000366210938	204.49000549316406	200.72000122070312	202.39999389648438	2090400.0
2753	2021-07-13	204.0	204.8300018310547	202.88999938964844	203.7100067138672	1708500.0
2754	2021-07-14	203.5500030517578	208.75	202.55999755859375	206.55999755859375	1612600.0
2755	2021-07-15	194.41000366210938	199.57000732421875	192.80999755859375	197.25	3957600.0
2756	2021-07-16	190.11000061035156	197.27000427246094	189.5399932861328	195.38999938964844	2342300.0
2757	2021-07-19	188.6199951171875	189.3699951171875	184.9199981689453	187.55999755859375	2592700.0
2758	2021-07-20	193.30999755859375	195.02000427246094	187.83999633789062	189.08999633789062	1797100.0
2759	2021-07-21	198.6199951171875	198.67999267578125	193.0	193.0	1890900.0
2760	2021-07-22	194.30999755859375	196.83999633789062	192.25	196.83999633789062	1926400.0
2761	2021-07-23	196.35000610351562	196.94000244140625	193.7899932861328	195.69000244140625	1933400.0
2762	2021-07-26	198.16000366210938	198.72000122070312	195.72999572753906	196.0	1535800.0
2763	2021-07-27	194.25	197.0	190.64999389648438	196.52999877929688	2024800.0
2764	2021-07-28	198.5800018310547	200.10000610351562	195.16000366210938	195.16000366210938	1752900.0
2765	2021-07-29	204.27000427246094	204.8300018310547	201.02000427246094	201.77000427246094	1671300.0
2766	2021-07-30	206.38999938964844	206.6699981689453	202.02000427246094	202.33999633789062	1635500.0
2767	2021-08-02	208.97999572753906	215.88999938964844	208.55999755859375	210.1999969482422	3383900.0
2768	2021-08-03	210.52999877929688	210.99000549316406	203.0399932861328	210.10000610351562	2082400.0
2769	2021-08-04	212.42999267578125	214.33999633789062	209.63999938964844	211.1300048828125	1817900.0
2770	2021-08-05	212.89999389648438	214.8800048828125	211.11000061035156	213.32000732421875	1777900.0
2771	2021-08-06	213.75	214.32000732421875	211.69000244140625	211.69000244140625	1259700.0
2772	2021-08-09	217.11000061035156	218.16000366210938	212.9199981689453	215.1199951171875	2147300.0
2773	2021-08-10	217.25999450683594	218.02999877929688	214.19000244140625	216.7100067138672	1564700.0
2774	2021-08-11	218.4199981689453	218.83999633789062	214.00999450683594	217.6699981689453	1475400.0
2775	2021-08-12	214.52999877929688	217.22999572753906	213.3800048828125	216.4499969482422	2398900.0
2776	2021-08-13	215.25999450683594	216.82000732421875	213.52000427246094	214.13999938964844	1421500.0
2777	2021-08-16	213.17999267578125	214.60000610351562	211.97999572753906	212.97999572753906	1543300.0
2778	2021-08-17	206.5	211.77000427246094	204.60000610351562	211.27999877929688	2280900.0
2779	2021-08-18	203.82000732421875	208.07000732421875	203.60000610351562	206.5	1536700.0
2780	2021-08-19	203.02000427246094	203.4199981689453	199.61000061035156	200.75	2372200.0
2781	2021-08-20	205.0	205.22999572753906	202.35000610351562	202.6999969482422	1325100.0
2782	2021-08-23	210.6300048828125	211.30999755859375	206.33999633789062	206.33999633789062	1739100.0
2783	2021-08-24	214.52000427246094	215.05999755859375	211.8300018310547	212.27999877929688	1688100.0
2784	2021-08-25	217.7899932861328	219.0800018310547	215.2899932861328	216.0	1909100.0
2785	2021-08-26	222.24000549316406	223.3800048828125	215.6300048828125	217.24000549316406	2331200.0
2786	2021-08-27	226.50999450683594	226.8800048828125	221.99000549316406	222.77000427246094	1746200.0
2787	2021-08-30	227.63999938964844	228.72000122070312	225.5500030517578	227.33999633789062	1150600.0
2788	2021-08-31	215.1300048828125	222.25	209.8000030517578	222.25	5156700.0
2789	2021-09-01	211.5	215.86000061035156	211.4499969482422	215.4499969482422	2551900.0
2790	2021-09-02	211.91000366210938	213.22999572753906	210.7100067138672	212.9199981689453	1856200.0
2791	2021-09-03	212.99000549316406	215.3800048828125	212.3000030517578	213.08999633789062	1813700.0
2792	2021-09-07	212.86000061035156	213.49000549316406	211.36000061035156	213.4499969482422	1822300.0
2793	2021-09-08	208.1199951171875	212.74000549316406	207.25	211.94000244140625	1740900.0
2794	2021-09-09	210.4600067138672	211.91000366210938	209.0	209.8300018310547	2448000.0
2795	2021-09-10	212.1199951171875	216.5	212.0	212.94000244140625	1835500.0
2796	2021-09-13	214.77000427246094	216.25999450683594	211.67999267578125	214.42999267578125	1416500.0
2797	2021-09-14	211.47999572753906	216.32000732421875	211.14999389648438	216.11000061035156	1405300.0
2798	2021-09-15	212.33999633789062	212.6999969482422	209.97000122070312	212.6699981689453	1414800.0
2799	2021-09-16	213.02999877929688	213.7100067138672	208.7899932861328	211.02999877929688	1502900.0
2800	2021-09-17	209.3300018310547	212.19000244140625	207.91000366210938	211.6300048828125	4877800.0
2801	2021-09-20	202.77999877929688	205.0	198.94000244140625	204.91000366210938	2959400.0
2802	2021-09-21	206.05999755859375	207.77000427246094	203.00999450683594	204.66000366210938	1524200.0
2803	2021-09-22	213.0800018310547	213.27000427246094	207.11000061035156	207.80999755859375	1734600.0
2804	2021-09-23	216.35000610351562	218.0800018310547	213.00999450683594	214.14999389648438	1430600.0
2805	2021-09-24	216.6699981689453	218.02000427246094	214.02999877929688	215.00999450683594	1096900.0
2806	2021-09-27	216.69000244140625	218.13999938964844	212.72000122070312	214.1999969482422	1069800.0
2807	2021-09-28	206.19000244140625	214.0	205.9499969482422	212.64999389648438	2201900.0
2808	2021-09-29	198.75	203.7899932861328	197.86000061035156	202.91000366210938	1976600.0
2809	2021-09-30	195.8699951171875	201.49000549316406	195.7100067138672	200.57000732421875	2343100.0
2810	2021-10-01	192.88999938964844	197.27999877929688	191.0	196.3300018310547	3381500.0
2811	2021-10-04	188.9499969482422	193.94000244140625	187.91000366210938	193.7100067138672	2551700.0
2812	2021-10-05	191.6300048828125	193.58999633789062	188.67999267578125	190.69000244140625	2246300.0
2813	2021-10-06	190.89999389648438	191.94000244140625	188.41000366210938	188.6699981689453	1847300.0
2814	2021-10-07	193.85000610351562	197.3699951171875	193.50999450683594	193.50999450683594	1514500.0
2815	2021-10-08	190.30999755859375	194.6699981689453	189.99000549316406	194.50999450683594	1394200.0
2816	2021-10-11	185.94000244140625	191.16000366210938	185.74000549316406	189.33999633789062	2144000.0
2817	2021-10-12	183.19000244140625	187.75	182.33999633789062	187.14999389648438	3021000.0
2818	2021-10-13	183.10000610351562	186.22000122070312	182.41000366210938	184.4199981689453	2765500.0
2819	2021-10-14	189.10000610351562	189.94000244140625	186.75999450683594	187.0	2682300.0
2820	2021-10-15	189.80999755859375	191.72999572753906	189.10000610351562	190.38999938964844	1772500.0
2821	2021-10-18	192.25999450683594	192.32000732421875	187.14999389648438	188.2100067138672	2028200.0
2822	2021-10-19	196.9499969482422	197.1300048828125	191.52000427246094	192.8300018310547	2100400.0
2823	2021-10-20	197.52000427246094	199.7899932861328	194.7899932861328	196.55999755859375	2100400.0
2824	2021-10-21	201.25	201.52000427246094	196.0	196.3000030517578	1688600.0
2825	2021-10-22	199.92999267578125	203.42999267578125	199.8800048828125	201.5800018310547	1829500.0
2826	2021-10-25	200.2899932861328	202.1300048828125	199.77999877929688	200.66000366210938	1390500.0
2827	2021-10-26	196.14999389648438	201.16000366210938	193.77000427246094	201.0800018310547	2706600.0
2828	2021-10-27	192.41000366210938	195.17999267578125	190.83999633789062	193.72000122070312	2882400.0
2829	2021-10-28	199.89999389648438	200.1300048828125	194.13999938964844	194.33999633789062	1930900.0
2830	2021-10-29	200.86000061035156	201.80999755859375	197.22000122070312	197.74000549316406	1604600.0
2831	2021-11-01	205.1300048828125	206.5800018310547	202.00999450683594	202.6199951171875	3419000.0
2832	2021-11-02	206.55999755859375	208.47000122070312	203.17999267578125	205.52000427246094	2991100.0
2833	2021-11-03	215.77999877929688	217.1300048828125	206.72000122070312	207.49000549316406	3378900.0
2834	2021-11-04	219.25999450683594	219.42999267578125	215.0	215.99000549316406	2326300.0
2835	2021-11-05	224.25	224.7899932861328	219.9499969482422	220.0	2835800.0
2836	2021-11-08	223.0800018310547	227.5	221.25999450683594	223.66000366210938	3829600.0
2837	2021-11-09	221.0500030517578	223.3800048828125	218.33999633789062	223.24000549316406	1625200.0
2838	2021-11-10	214.22000122070312	220.19000244140625	212.77000427246094	218.4600067138672	2262000.0
2839	2021-11-11	219.10000610351562	223.33999633789062	214.14999389648438	223.25999450683594	4639700.0
2840	2021-11-12	217.82000732421875	220.5399932861328	214.41000366210938	219.5800018310547	2829000.0
2841	2021-11-15	215.67999267578125	221.0	215.19000244140625	221.0	2003200.0
2842	2021-11-16	219.25999450683594	219.97000122070312	214.39999389648438	215.1999969482422	1497200.0
2843	2021-11-17	217.80999755859375	219.25999450683594	215.6699981689453	219.25999450683594	1376500.0
2844	2021-11-18	220.5800018310547	220.6699981689453	216.36000061035156	218.75999450683594	2494200.0
2845	2021-11-19	221.25999450683594	221.80999755859375	219.63999938964844	220.5800018310547	2124200.0
2846	2021-11-22	221.8699951171875	225.66000366210938	219.44000244140625	222.30999755859375	2846000.0
2847	2021-11-23	219.1199951171875	224.08999633789062	215.57000732421875	221.41000366210938	2070000.0
2848	2021-11-24	221.02999877929688	221.22000122070312	214.32000732421875	216.60000610351562	1630900.0
2849	2021-11-26	212.4499969482422	217.55999755859375	210.25	213.1199951171875	1776500.0
2850	2021-11-29	223.94000244140625	224.25999450683594	215.10000610351562	216.75	2412900.0
2851	2021-11-30	223.36000061035156	227.82000732421875	218.3000030517578	222.6999969482422	5141600.0
2852	2021-12-01	223.0	234.67999267578125	222.7100067138672	227.33999633789062	3222500.0
2853	2021-12-02	222.72999572753906	225.89999389648438	218.17999267578125	220.27000427246094	1934800.0
2854	2021-12-03	227.1199951171875	228.4600067138672	221.55999755859375	225.0	2743800.0
2855	2021-12-06	224.27999877929688	228.30999755859375	217.42999267578125	227.8000030517578	2223600.0
2856	2021-12-07	238.89999389648438	239.91000366210938	228.0	228.99000549316406	2934400.0
2857	2021-12-08	228.08999633789062	229.8000030517578	221.08999633789062	229.00999450683594	3880100.0
2858	2021-12-09	225.16000366210938	228.55999755859375	224.75	225.35000610351562	1990800.0
2859	2021-12-10	226.4600067138672	228.8800048828125	223.02999877929688	228.55999755859375	1751500.0
2860	2021-12-13	221.7899932861328	228.3800048828125	220.05999755859375	228.3800048828125	1966600.0
2861	2021-12-14	219.99000549316406	221.6300048828125	216.75	218.91000366210938	1687300.0
2862	2021-12-15	229.3800048828125	229.6199951171875	218.77999877929688	221.33999633789062	2565700.0
2863	2021-12-16	217.9499969482422	229.30999755859375	217.64999389648438	228.83999633789062	3223800.0
2864	2021-12-17	218.7100067138672	222.5399932861328	214.4499969482422	216.24000549316406	4657400.0
2865	2021-12-20	217.64999389648438	219.69000244140625	214.61000061035156	215.49000549316406	1336100.0
2866	2021-12-21	224.3699951171875	224.6999969482422	219.0500030517578	221.5500030517578	1603700.0
2867	2021-12-22	226.75999450683594	226.8800048828125	221.7100067138672	223.0500030517578	1057900.0
2868	2021-12-23	227.35000610351562	229.19000244140625	226.25999450683594	226.75999450683594	920300.0
2869	2021-12-27	232.77999877929688	232.85000610351562	227.60000610351562	228.64999389648438	1235800.0
2870	2021-12-28	231.02000427246094	234.4199981689453	228.5800018310547	233.80999755859375	1362100.0
2871	2021-12-29	230.52000427246094	233.3699951171875	229.89999389648438	230.38999938964844	1117000.0
2872	2021-12-30	228.60000610351562	232.60000610351562	228.3000030517578	230.52999877929688	886400.0
2873	2021-12-31	227.77999877929688	231.5	227.35000610351562	229.14999389648438	1022900.0
2874	2022-01-03	231.22000122070312	233.3699951171875	228.07000732421875	228.38999938964844	1519300.0
2875	2022-01-04	232.8699951171875	234.89999389648438	225.4600067138672	232.41000366210938	1965000.0
2876	2022-01-05	224.57000732421875	234.27999877929688	224.25999450683594	231.75	1963500.0
2877	2022-01-06	226.9600067138672	228.75999450683594	224.11000061035156	225.5	1957800.0
2878	2022-01-07	221.3300018310547	229.99000549316406	219.8800048828125	228.0	1760200.0
2879	2022-01-10	221.8300018310547	222.13999938964844	214.6999969482422	220.0500030517578	1926500.0
2880	2022-01-11	227.5399932861328	227.75	220.75999450683594	222.6699981689453	1755300.0
2881	2022-01-12	229.02000427246094	231.39999389648438	225.86000061035156	229.05999755859375	1263000.0
2882	2022-01-13	221.86000061035156	232.36000061035156	220.60000610351562	231.99000549316406	2911000.0
2883	2022-01-14	225.2899932861328	225.38999938964844	218.07000732421875	218.7100067138672	1722900.0
2884	2022-01-18	217.4199981689453	221.1699981689453	216.74000549316406	220.0	2348200.0
2885	2022-01-19	210.9499969482422	220.4499969482422	210.77999877929688	217.94000244140625	1888300.0
2886	2022-01-20	199.61000061035156	211.77000427246094	199.41000366210938	208.0	2885000.0
2887	2022-01-21	199.9499969482422	207.72999572753906	196.8000030517578	197.3300018310547	3812000.0
2888	2022-01-24	203.07000732421875	203.47000122070312	188.07000732421875	195.8300018310547	3738900.0
2889	2022-01-25	194.77000427246094	199.8800048828125	193.38999938964844	197.1999969482422	3855600.0
2890	2022-01-26	196.9600067138672	205.25	193.5399932861328	200.4499969482422	3470600.0
2891	2022-01-27	187.9600067138672	201.02000427246094	186.38999938964844	200.8699951171875	3786000.0
2892	2022-01-28	189.4499969482422	189.52999877929688	180.1199951171875	186.47999572753906	4949100.0
2893	2022-01-31	205.44000244140625	205.89999389648438	190.0	190.38999938964844	5679900.0
2894	2022-02-01	208.1999969482422	210.99000549316406	200.00999450683594	208.99000549316406	4066200.0
2895	2022-02-02	210.35000610351562	211.8300018310547	205.67999267578125	209.6300048828125	2863900.0
2896	2022-02-03	198.33999633789062	208.8000030517578	197.8000030517578	206.72000122070312	4263600.0
2897	2022-02-04	198.1199951171875	200.11000061035156	190.7899932861328	196.97000122070312	3205400.0
2898	2022-02-07	196.9199981689453	201.91000366210938	196.05999755859375	198.39999389648438	2169500.0
2899	2022-02-08	202.52999877929688	203.32000732421875	196.08999633789062	197.2899932861328	2306000.0
2900	2022-02-09	209.75999450683594	210.0	200.5	205.49000549316406	3113000.0
2901	2022-02-10	199.0500030517578	209.6199951171875	198.1300048828125	204.36000061035156	2466800.0
2902	2022-02-11	186.74000549316406	200.97000122070312	185.17999267578125	200.00999450683594	3738600.0
2903	2022-02-14	185.8800048828125	191.6699981689453	183.97000122070312	187.83999633789062	2039900.0
2904	2022-02-15	196.6199951171875	196.89999389648438	189.2100067138672	190.5	2809900.0
2905	2022-02-16	199.66000366210938	200.63999938964844	193.0	195.4499969482422	1969400.0
2906	2022-02-17	187.61000061035156	197.4499969482422	187.38999938964844	196.39999389648438	2762900.0
2907	2022-02-18	187.08999633789062	190.13999938964844	185.19000244140625	188.77000427246094	2691700.0
2908	2022-02-22	187.24000549316406	191.61000061035156	183.91000366210938	185.17999267578125	2361700.0
2909	2022-02-23	185.14999389648438	194.60000610351562	185.02999877929688	190.47999572753906	2612200.0
2910	2022-02-24	191.4199981689453	191.72999572753906	178.30999755859375	179.1199951171875	3208600.0
2911	2022-02-25	194.1999969482422	194.32000732421875	185.5800018310547	190.49000549316406	2058600.0
2912	2022-02-28	190.1199951171875	192.72999572753906	186.72999572753906	191.42999267578125	2741100.0
2913	2022-03-01	181.17999267578125	189.99000549316406	179.22999572753906	189.61000061035156	2997800.0
2914	2022-03-02	188.35000610351562	190.47000122070312	182.6300048828125	183.02000427246094	3191800.0
2915	2022-03-03	184.6999969482422	189.9199981689453	184.0500030517578	189.4199981689453	2591600.0
2916	2022-03-04	176.4499969482422	183.22999572753906	174.16000366210938	182.47999572753906	3190700.0
2917	2022-03-07	169.72000122070312	179.10000610351562	169.5500030517578	177.7899932861328	2992500.0
2918	2022-03-08	176.89999389648438	185.44000244140625	168.74000549316406	170.6199951171875	4006600.0
2919	2022-03-09	183.35000610351562	186.27000427246094	182.1999969482422	183.0	3108900.0
2920	2022-03-10	180.5	181.32000732421875	175.82000732421875	179.24000549316406	1899200.0
2921	2022-03-11	178.55999755859375	185.27000427246094	178.16000366210938	183.97999572753906	2176900.0
2922	2022-03-14	171.7100067138672	179.63999938964844	170.22000122070312	178.3800048828125	2515800.0
2923	2022-03-15	178.44000244140625	179.02999877929688	172.7100067138672	172.86000061035156	2183000.0
2924	2022-03-16	188.32000732421875	188.4199981689453	178.17999267578125	181.3699951171875	2846100.0
2925	2022-03-17	189.77000427246094	190.32000732421875	185.13999938964844	187.02999877929688	1488800.0
2926	2022-03-18	192.4199981689453	192.85000610351562	184.67999267578125	187.50999450683594	3131900.0
2927	2022-03-21	190.50999450683594	193.22999572753906	186.52999877929688	190.8699951171875	1895300.0
2928	2022-03-22	187.75	192.19000244140625	187.50999450683594	189.9499969482422	2796900.0
2929	2022-03-23	183.58999633789062	188.5399932861328	183.44000244140625	185.0500030517578	1865300.0
2930	2022-03-24	191.0800018310547	191.3800048828125	184.25	188.1999969482422	2320500.0
2931	2022-03-25	190.4600067138672	191.83999633789062	186.39999389648438	191.5800018310547	1768600.0
2932	2022-03-28	189.4199981689453	190.11000061035156	183.99000549316406	188.3800048828125	2490400.0
2933	2022-03-29	194.74000549316406	196.35000610351562	190.72000122070312	193.3800048828125	2083000.0
2934	2022-03-30	187.3300018310547	194.38999938964844	186.22999572753906	192.75999450683594	1922300.0
2935	2022-03-31	185.0800018310547	189.27999877929688	184.75999450683594	188.4499969482422	2627100.0
2936	2022-04-01	182.02000427246094	187.1199951171875	179.14999389648438	187.1199951171875	2417300.0
2937	2022-04-04	182.61000061035156	184.75	180.67999267578125	181.72000122070312	1844100.0
2938	2022-04-05	175.07000732421875	181.17999267578125	172.77999877929688	180.39999389648438	4234900.0
2939	2022-04-06	174.02000427246094	177.25	169.77999877929688	170.85000610351562	3754800.0
2940	2022-04-07	172.9199981689453	175.55999755859375	169.44000244140625	172.50999450683594	2016200.0
2941	2022-04-08	167.5	170.72000122070312	165.25999450683594	170.52000427246094	5746400.0
2942	2022-04-11	165.52000427246094	168.16000366210938	164.75	165.42999267578125	3346900.0
2943	2022-04-12	166.22999572753906	170.47000122070312	165.0800018310547	169.8300018310547	3138900.0
2944	2022-04-13	171.02999877929688	171.36000061035156	165.6300048828125	167.50999450683594	2922800.0
2945	2022-04-14	170.0	172.50999450683594	168.7899932861328	171.25999450683594	2698300.0
2946	2022-04-18	173.25	176.72999572753906	169.14999389648438	169.6999969482422	2138300.0
2947	2022-04-19	178.64999389648438	179.27999877929688	170.22999572753906	170.22999572753906	2979200.0
2948	2022-04-20	178.7899932861328	185.27999877929688	178.3699951171875	180.6699981689453	2685000.0
2949	2022-04-21	174.85000610351562	183.22000122070312	174.36000061035156	181.25999450683594	2346200.0
2950	2022-04-22	170.75	175.3300018310547	170.02000427246094	174.75999450683594	2165400.0
2951	2022-04-25	172.83999633789062	173.5	169.00999450683594	169.9600067138672	2781900.0
2952	2022-04-26	167.75	170.9600067138672	167.36000061035156	169.97999572753906	3369800.0
2953	2022-04-27	170.75999450683594	172.41000366210938	165.6699981689453	166.64999389648438	3342000.0
2954	2022-04-28	177.25	179.42999267578125	170.30999755859375	172.05999755859375	3097200.0
2955	2022-04-29	170.89999389648438	178.11000061035156	170.63999938964844	174.47000122070312	2892900.0
2956	2022-05-02	177.0	177.6199951171875	170.25999450683594	172.25999450683594	2776200.0
2957	2022-05-03	178.07000732421875	179.35000610351562	171.97999572753906	173.75999450683594	3271600.0
2958	2022-05-04	185.9199981689453	186.02000427246094	173.60000610351562	180.66000366210938	3180600.0
2959	2022-05-05	178.3699951171875	182.4199981689453	175.77999877929688	180.63999938964844	3974000.0
2960	2022-05-06	177.5800018310547	182.27000427246094	173.72999572753906	177.0	2457400.0
2961	2022-05-09	172.89999389648438	176.7899932861328	171.85000610351562	174.92999267578125	3700100.0
2962	2022-05-10	178.44000244140625	181.7899932861328	172.6199951171875	178.02999877929688	3438500.0
2963	2022-05-11	170.8699951171875	178.61000061035156	170.5500030517578	175.92999267578125	3659800.0
2964	2022-05-12	173.66000366210938	175.0800018310547	168.6999969482422	169.91000366210938	2557000.0
2965	2022-05-13	181.99000549316406	183.10000610351562	175.61000061035156	176.89999389648438	2877900.0
2966	2022-05-16	176.99000549316406	181.14999389648438	176.49000549316406	180.0500030517578	1950000.0
2967	2022-05-17	185.63999938964844	185.8699951171875	181.1300048828125	182.0399932861328	2909600.0
2968	2022-05-18	175.38999938964844	185.30999755859375	174.44000244140625	182.5800018310547	2654300.0
2969	2022-05-19	175.7899932861328	179.99000549316406	173.5	175.07000732421875	1672800.0
2970	2022-05-20	180.11000061035156	180.5500030517578	173.72999572753906	178.75	2744200.0
2971	2022-05-23	180.69000244140625	182.05999755859375	176.74000549316406	180.44000244140625	1891700.0
2972	2022-05-24	179.1199951171875	180.4499969482422	175.6199951171875	178.11000061035156	2200400.0
2973	2022-05-25	184.6300048828125	185.58999633789062	176.6300048828125	176.8800048828125	2294100.0
2974	2022-05-26	192.6300048828125	193.4499969482422	183.89999389648438	184.92999267578125	2883400.0
2975	2022-05-27	195.92999267578125	198.27999877929688	194.07000732421875	194.07000732421875	3266400.0
2976	2022-05-31	189.75999450683594	195.5	188.30999755859375	194.97999572753906	5124600.0
2977	2022-06-01	184.57000732421875	191.19000244140625	181.9199981689453	191.0800018310547	2552800.0
2978	2022-06-02	187.94000244140625	187.97000122070312	183.35000610351562	184.77000427246094	2443200.0
2979	2022-06-03	182.3699951171875	185.13999938964844	181.25999450683594	184.83999633789062	2311000.0
2980	2022-06-06	180.00999450683594	184.55999755859375	177.1300048828125	183.99000549316406	3169000.0
2981	2022-06-07	181.8300018310547	182.47999572753906	176.10000610351562	178.30999755859375	2372700.0
2982	2022-06-08	177.07000732421875	181.60000610351562	175.55999755859375	181.47000122070312	2409900.0
2983	2022-06-09	184.22000122070312	194.7100067138672	176.3800048828125	176.52999877929688	10137500.0
2984	2022-06-10	178.57000732421875	182.97000122070312	178.07000732421875	179.72999572753906	3610100.0
2985	2022-06-13	168.52000427246094	176.9199981689453	167.77000427246094	173.52000427246094	3899400.0
2986	2022-06-14	168.2899932861328	171.11000061035156	166.22000122070312	168.64999389648438	1892300.0
2987	2022-06-15	168.94000244140625	172.16000366210938	165.10000610351562	170.7100067138672	2355600.0
2988	2022-06-16	158.32000732421875	164.75	156.10000610351562	164.16000366210938	3994000.0
2989	2022-06-17	157.8300018310547	160.6999969482422	156.5500030517578	159.3699951171875	4907300.0
2990	2022-06-21	159.08999633789062	162.55999755859375	158.32000732421875	162.10000610351562	2655400.0
2991	2022-06-22	156.9499969482422	159.7100067138672	155.72000122070312	156.0500030517578	2603900.0
2992	2022-06-23	153.50999450683594	157.94000244140625	151.32000732421875	157.8699951171875	3186100.0
2993	2022-06-24	159.32000732421875	160.5500030517578	155.47999572753906	155.99000549316406	14800200.0
2994	2022-06-27	158.86000061035156	161.36000061035156	157.64999389648438	161.36000061035156	2502600.0
2995	2022-06-28	154.22000122070312	164.4199981689453	153.80999755859375	160.3000030517578	3227300.0
2996	2022-06-29	150.02000427246094	153.75	146.97999572753906	152.8800048828125	3124800.0
2997	2022-06-30	148.02999877929688	149.6199951171875	145.30999755859375	147.27000427246094	4467500.0
2998	2022-07-01	146.08999633789062	149.52999877929688	143.33999633789062	146.6699981689453	2531200.0
2999	2022-07-05	145.91000366210938	146.0	140.3300018310547	141.92999267578125	3164600.0
3000	2022-07-06	145.75	147.8699951171875	143.6999969482422	145.8300018310547	2264300.0
3001	2022-07-07	152.02000427246094	152.89999389648438	147.97000122070312	149.0399932861328	2362000.0
3002	2022-07-08	154.27999877929688	154.8800048828125	150.0500030517578	150.8000030517578	1721900.0
3003	2022-07-11	151.9600067138672	154.5399932861328	150.8800048828125	152.17999267578125	2091500.0
3004	2022-07-12	152.24000549316406	154.8000030517578	151.08999633789062	152.85000610351562	1864700.0
3005	2022-07-13	155.00999450683594	155.8300018310547	149.25	149.6199951171875	2439700.0
3006	2022-07-14	159.82000732421875	160.22000122070312	153.0	154.75	2337100.0
3007	2022-07-15	163.97999572753906	165.08999633789062	160.08999633789062	161.1999969482422	2681700.0
3008	2022-07-18	161.9199981689453	165.9199981689453	160.8000030517578	165.9199981689453	1985700.0
3009	2022-07-19	170.42999267578125	170.80999755859375	164.1199951171875	164.1199951171875	2174500.0
3010	2022-07-20	176.47999572753906	177.47999572753906	168.27999877929688	169.4499969482422	2410400.0
3011	2022-07-21	179.9499969482422	180.13999938964844	175.00999450683594	177.89999389648438	2215800.0
3012	2022-07-22	175.13999938964844	180.0	172.6999969482422	180.0	2413900.0
3013	2022-07-25	174.1300048828125	175.35000610351562	171.8699951171875	174.7899932861328	3663100.0
3014	2022-07-26	174.4600067138672	177.8800048828125	174.00999450683594	177.4600067138672	3852600.0
3015	2022-07-27	181.4199981689453	182.63999938964844	177.4199981689453	177.58999633789062	3222900.0
3016	2022-07-28	183.1199951171875	183.8300018310547	178.11000061035156	182.3300018310547	2275200.0
3017	2022-07-29	183.8800048828125	185.27000427246094	181.14999389648438	182.86000061035156	2527600.0
3018	2022-08-01	184.5	186.69000244140625	182.08999633789062	182.82000732421875	1928500.0
3019	2022-08-02	180.47000122070312	183.8000030517578	179.6699981689453	183.74000549316406	2645500.0
3020	2022-08-03	185.5500030517578	186.17999267578125	180.89999389648438	181.25	2187800.0
3021	2022-08-04	184.25999450683594	185.1999969482422	182.49000549316406	184.8300018310547	1627700.0
3022	2022-08-05	181.66000366210938	182.9600067138672	177.6300048828125	181.27999877929688	2240900.0
3023	2022-08-08	179.9600067138672	182.6699981689453	177.2899932861328	180.61000061035156	1660200.0
3024	2022-08-09	171.0399932861328	177.38999938964844	169.33999633789062	176.42999267578125	3130500.0
3025	2022-08-10	179.97000122070312	180.25999450683594	172.44000244140625	175.41000366210938	2726200.0
3026	2022-08-11	180.3800048828125	184.69000244140625	179.74000549316406	181.3300018310547	1488600.0
3027	2022-08-12	187.47000122070312	187.57000732421875	181.32000732421875	181.8000030517578	2086000.0
3028	2022-08-15	187.57000732421875	189.1300048828125	184.41000366210938	186.0	1284500.0
3029	2022-08-16	185.85000610351562	187.55999755859375	184.75999450683594	186.77000427246094	1297500.0
3030	2022-08-17	180.22000122070312	183.13999938964844	177.38999938964844	183.13999938964844	1681000.0
3031	2022-08-18	182.75999450683594	184.97999572753906	179.88999938964844	180.6300048828125	1610100.0
3032	2022-08-19	180.3300018310547	183.1699981689453	179.27999877929688	180.94000244140625	1620000.0
3033	2022-08-22	172.52000427246094	178.17999267578125	172.10000610351562	177.07000732421875	2155000.0
3034	2022-08-23	173.94000244140625	176.80999755859375	172.14999389648438	172.14999389648438	1043700.0
3035	2022-08-24	173.00999450683594	174.25999450683594	170.36000061035156	174.25999450683594	1237800.0
3036	2022-08-25	179.02000427246094	179.1999969482422	173.3300018310547	173.35000610351562	1542800.0
3037	2022-08-26	168.1199951171875	178.66000366210938	167.82000732421875	178.0399932861328	2380500.0
3038	2022-08-29	165.8800048828125	168.5800018310547	165.5	166.66000366210938	1242100.0
3039	2022-08-30	165.72000122070312	168.67999267578125	163.35000610351562	167.57000732421875	1967200.0
3040	2022-08-31	164.5800018310547	167.1199951171875	163.22999572753906	166.07000732421875	2205500.0
3041	2022-09-01	164.39999389648438	164.63999938964844	158.91000366210938	161.85000610351562	2188600.0
3042	2022-09-02	162.38999938964844	168.2100067138672	161.33999633789062	166.86000061035156	1696500.0
3043	2022-09-06	160.75	163.16000366210938	159.00999450683594	161.86000061035156	2031900.0
3044	2022-09-07	163.32000732421875	165.3300018310547	160.36000061035156	160.50999450683594	1689300.0
3045	2022-09-08	165.4499969482422	166.88999938964844	160.6999969482422	161.97000122070312	1498600.0
3046	2022-09-09	168.13999938964844	168.8699951171875	165.66000366210938	166.57000732421875	2098000.0
3047	2022-09-12	169.07000732421875	169.89999389648438	167.0	169.5500030517578	1280200.0
3048	2022-09-13	155.4600067138672	163.39999389648438	155.0	162.0500030517578	3863200.0
3049	2022-09-14	159.4499969482422	160.42999267578125	154.14999389648438	154.6199951171875	2807100.0
3050	2022-09-15	159.67999267578125	161.99000549316406	156.8300018310547	159.05999755859375	2340300.0
3051	2022-09-16	159.94000244140625	160.67999267578125	156.85000610351562	158.55999755859375	2506500.0
3052	2022-09-19	163.10000610351562	163.3800048828125	157.80999755859375	158.27000427246094	1582200.0
3053	2022-09-20	160.89999389648438	162.5500030517578	159.50999450683594	160.35000610351562	1358000.0
3054	2022-09-21	159.1699981689453	166.7100067138672	159.1300048828125	161.85000610351562	1528500.0
3055	2022-09-22	155.1300048828125	159.89999389648438	154.16000366210938	158.9199981689453	2090000.0
3056	2022-09-23	152.94000244140625	153.3699951171875	148.4199981689453	152.72999572753906	2680300.0
3057	2022-09-26	151.9499969482422	154.9600067138672	151.24000549316406	153.0500030517578	2167900.0
3058	2022-09-27	153.50999450683594	156.5	150.75	154.41000366210938	1741500.0
3059	2022-09-28	156.44000244140625	157.10000610351562	152.27000427246094	152.9499969482422	2103800.0
3060	2022-09-29	151.00999450683594	155.0399932861328	146.9499969482422	153.9600067138672	2841100.0
3061	2022-09-30	147.50999450683594	152.7899932861328	147.42999267578125	149.75	2112800.0
3062	2022-10-03	151.9600067138672	153.89999389648438	147.8000030517578	149.52000427246094	2415500.0
3063	2022-10-04	159.88999938964844	159.9600067138672	155.49000549316406	156.47999572753906	2392200.0
3064	2022-10-05	161.24000549316406	162.35000610351562	155.1300048828125	156.8300018310547	1904500.0
3065	2022-10-06	158.99000549316406	163.7899932861328	158.8699951171875	161.25999450683594	1559800.0
3066	2022-10-07	151.75	154.8699951171875	150.36000061035156	154.8699951171875	2752800.0
3067	2022-10-10	147.5	151.9600067138672	146.0800018310547	151.74000549316406	1812000.0
3068	2022-10-11	143.75	145.77999877929688	141.55999755859375	145.0	3004200.0
3069	2022-10-12	140.27999877929688	143.7899932861328	140.1300048828125	142.5500030517578	2066900.0
3070	2022-10-13	143.1699981689453	145.24000549316406	132.0800018310547	134.19000244140625	3307200.0
3071	2022-10-14	138.08999633789062	145.5399932861328	137.0800018310547	144.89999389648438	2893000.0
3072	2022-10-17	141.27000427246094	143.1699981689453	139.5	141.80999755859375	1972100.0
3073	2022-10-18	140.9499969482422	146.47999572753906	137.72999572753906	143.44000244140625	2218500.0
3074	2022-10-19	141.32000732421875	143.97999572753906	139.8300018310547	140.3699951171875	2160400.0
3075	2022-10-20	139.0399932861328	143.74000549316406	138.57000732421875	142.0800018310547	2895700.0
3076	2022-10-21	145.25	145.58999633789062	137.50999450683594	138.7100067138672	2496400.0
3077	2022-10-24	144.94000244140625	145.77000427246094	140.4499969482422	144.00999450683594	1921700.0
3078	2022-10-25	148.74000549316406	148.7899932861328	144.80999755859375	145.44000244140625	2831900.0
3079	2022-10-26	147.27999877929688	152.63999938964844	144.13999938964844	146.69000244140625	2023300.0
3080	2022-10-27	145.1199951171875	151.86000061035156	144.86000061035156	149.3300018310547	2197900.0
3081	2022-10-28	151.66000366210938	152.19000244140625	145.0	145.9600067138672	2552000.0
3082	2022-10-31	146.0800018310547	150.5800018310547	145.5399932861328	149.77000427246094	3307200.0
3083	2022-11-01	151.85000610351562	153.85000610351562	147.8000030517578	150.47999572753906	4306600.0
3084	2022-11-02	148.61000061035156	158.5	148.41000366210938	151.9499969482422	2976800.0
3085	2022-11-03	144.85000610351562	146.38999938964844	142.75999450683594	146.38999938964844	2373300.0
3086	2022-11-04	151.05999755859375	151.83999633789062	146.92999267578125	149.89999389648438	2385700.0
3087	2022-11-07	157.89999389648438	158.22000122070312	151.30999755859375	152.6999969482422	2451100.0
3088	2022-11-08	163.11000061035156	165.10000610351562	159.77000427246094	161.41000366210938	2659200.0
3089	2022-11-09	154.72000122070312	161.02999877929688	154.6300048828125	159.94000244140625	2780100.0
3090	2022-11-10	165.47000122070312	165.80999755859375	161.6699981689453	163.97999572753906	4487700.0
3091	2022-11-11	169.94000244140625	171.0	163.5399932861328	166.52000427246094	2515200.0
3092	2022-11-14	169.00999450683594	172.66000366210938	168.0399932861328	168.0399932861328	1823400.0
3093	2022-11-15	174.80999755859375	176.66000366210938	171.88999938964844	175.22000122070312	2335600.0
3094	2022-11-16	166.8800048828125	172.86000061035156	165.47999572753906	171.5399932861328	2204400.0
3095	2022-11-17	170.08999633789062	170.39999389648438	162.55999755859375	162.55999755859375	1460500.0
3096	2022-11-18	171.94000244140625	172.8300018310547	169.22000122070312	172.82000732421875	1533700.0
3097	2022-11-21	168.85000610351562	171.27999877929688	168.1199951171875	170.44000244140625	1271200.0
3098	2022-11-22	173.41000366210938	173.42999267578125	168.0	169.75	1695500.0
3099	2022-11-23	175.1999969482422	179.02999877929688	173.27999877929688	174.08999633789062	1586500.0
3100	2022-11-25	172.69000244140625	175.52000427246094	172.69000244140625	174.97000122070312	735400.0
3101	2022-11-28	164.10000610351562	170.86000061035156	163.3800048828125	169.0500030517578	2758000.0
3102	2022-11-29	164.69000244140625	166.25999450683594	162.7899932861328	164.67999267578125	1347300.0
3103	2022-11-30	175.83999633789062	176.66000366210938	162.61000061035156	165.07000732421875	3654000.0
3104	2022-12-01	173.44000244140625	178.07000732421875	173.1300048828125	177.5500030517578	2083000.0
3105	2022-12-02	171.05999755859375	171.1999969482422	167.32000732421875	169.1699981689453	1620000.0
3106	2022-12-05	168.3699951171875	170.3000030517578	166.5399932861328	169.80999755859375	1208100.0
3107	2022-12-06	163.0800018310547	167.8699951171875	161.13999938964844	166.66000366210938	1904000.0
3108	2022-12-07	163.9499969482422	164.30999755859375	160.0	161.4499969482422	1427200.0
3109	2022-12-08	171.47000122070312	171.8699951171875	163.52999877929688	164.64999389648438	2520300.0
3110	2022-12-09	169.72000122070312	172.8699951171875	168.39999389648438	169.7100067138672	1962000.0
3111	2022-12-12	173.07000732421875	173.27999877929688	169.10000610351562	169.88999938964844	2048400.0
3112	2022-12-13	174.30999755859375	180.5800018310547	171.2899932861328	180.5800018310547	3081300.0
3113	2022-12-14	171.57000732421875	175.36000061035156	169.0	173.22999572753906	1968700.0
3114	2022-12-15	165.16000366210938	169.64999389648438	164.58999633789062	168.25999450683594	2570300.0
3115	2022-12-16	163.72000122070312	165.42999267578125	161.66000366210938	164.35000610351562	3696400.0
3116	2022-12-19	160.27000427246094	164.3300018310547	158.52999877929688	164.2899932861328	1418200.0
3117	2022-12-20	159.50999450683594	161.22000122070312	157.05999755859375	157.99000549316406	1101400.0
3118	2022-12-21	163.42999267578125	163.83999633789062	160.00999450683594	160.8699951171875	1737500.0
3119	2022-12-22	157.50999450683594	161.00999450683594	153.9600067138672	159.86000061035156	2759100.0
3120	2022-12-23	157.6699981689453	157.82000732421875	154.1999969482422	156.2100067138672	1212300.0
3121	2022-12-27	153.77999877929688	155.55999755859375	153.24000549316406	155.5500030517578	1374900.0
3122	2022-12-28	151.6999969482422	154.85000610351562	150.89999389648438	152.89999389648438	1433300.0
3123	2022-12-29	158.1199951171875	159.6999969482422	153.49000549316406	154.83999633789062	2016600.0
3124	2022-12-30	158.02999877929688	158.17999267578125	154.07000732421875	155.52999877929688	1021000.0
3125	2023-01-03	155.0500030517578	160.4499969482422	153.11000061035156	159.77999877929688	1900300.0
3126	2023-01-04	157.9600067138672	160.36000061035156	156.10000610351562	158.27999877929688	1678400.0
3127	2023-01-05	153.50999450683594	157.25999450683594	153.10000610351562	156.10000610351562	1692400.0
3128	2023-01-06	159.6300048828125	160.1699981689453	153.88999938964844	155.85000610351562	2063200.0
3129	2023-01-09	160.97000122070312	164.4499969482422	160.0399932861328	162.2899932861328	1834400.0
3130	2023-01-10	166.07000732421875	166.25	161.97999572753906	163.5500030517578	2219700.0
3131	2023-01-11	168.72999572753906	168.8800048828125	165.22999572753906	166.66000366210938	2019200.0
3132	2023-01-12	170.2100067138672	171.8699951171875	167.38999938964844	170.08999633789062	1705000.0
3133	2023-01-13	171.82000732421875	171.9499969482422	168.22000122070312	168.6199951171875	2006400.0
3134	2023-01-17	170.3300018310547	170.77999877929688	167.7899932861328	170.7100067138672	1991000.0
3135	2023-01-18	170.67999267578125	175.3000030517578	170.5399932861328	172.4199981689453	1565800.0
3136	2023-01-19	165.0	169.25999450683594	164.86000061035156	168.8000030517578	2163200.0
3137	2023-01-20	168.5	168.67999267578125	164.25999450683594	166.5500030517578	2322300.0
3138	2023-01-23	173.02999877929688	175.75	168.50999450683594	169.22999572753906	3386200.0
3139	2023-01-24	173.1699981689453	174.25999450683594	169.49000549316406	170.9499969482422	1627000.0
3140	2023-01-25	174.10000610351562	174.3800048828125	168.97999572753906	170.83999633789062	1328500.0
3141	2023-01-26	180.02000427246094	180.1999969482422	174.72999572753906	176.6199951171875	2996400.0
3142	2023-01-27	181.5399932861328	182.94000244140625	177.08999633789062	177.49000549316406	2078900.0
3143	2023-01-30	179.47999572753906	182.74000549316406	178.83999633789062	179.33999633789062	3948800.0
3144	2023-01-31	184.30999755859375	185.14999389648438	178.0	182.38999938964844	4265200.0
3145	2023-02-01	193.94000244140625	196.3000030517578	183.80999755859375	184.07000732421875	4468400.0
3146	2023-02-02	196.16000366210938	197.7100067138672	192.8300018310547	195.47000122070312	2815900.0
3147	2023-02-03	190.9499969482422	195.4499969482422	190.75999450683594	192.19000244140625	2654700.0
3148	2023-02-06	187.3699951171875	190.3000030517578	186.08999633789062	187.91000366210938	2059900.0
3149	2023-02-07	193.24000549316406	194.5500030517578	188.0	188.24000549316406	2270100.0
3150	2023-02-08	187.9499969482422	192.14999389648438	187.32000732421875	191.16000366210938	1935600.0
3151	2023-02-09	189.85000610351562	194.05999755859375	189.02000427246094	191.19000244140625	2010600.0
3152	2023-02-10	186.47000122070312	188.17999267578125	185.19000244140625	187.88999938964844	1459700.0
3153	2023-02-13	188.3800048828125	189.25	185.4600067138672	186.97999572753906	1677700.0
3154	2023-02-14	189.7899932861328	190.4499969482422	185.4499969482422	186.80999755859375	1864700.0
3155	2023-02-15	193.2899932861328	193.5500030517578	188.1699981689453	188.1699981689453	1482400.0
3156	2023-02-16	191.22999572753906	193.80999755859375	190.39999389648438	190.39999389648438	2173300.0
3157	2023-02-17	188.4600067138672	191.72000122070312	186.61000061035156	190.7100067138672	2206500.0
3158	2023-02-21	181.41000366210938	187.19000244140625	181.08999633789062	185.47999572753906	2073800.0
3159	2023-02-22	177.69000244140625	181.99000549316406	176.72999572753906	180.89999389648438	2205800.0
3160	2023-02-23	180.99000549316406	181.82000732421875	177.11000061035156	181.27999877929688	2013400.0
3161	2023-02-24	176.86000061035156	178.05999755859375	175.3699951171875	177.75999450683594	1791500.0
3162	2023-02-27	177.74000549316406	180.5800018310547	177.42999267578125	180.2100067138672	1165800.0
3163	2023-02-28	178.47999572753906	180.72000122070312	176.5500030517578	177.55999755859375	1227700.0
3164	2023-03-01	178.8699951171875	180.6300048828125	177.5500030517578	179.27000427246094	900300.0
3165	2023-03-02	180.6300048828125	181.22999572753906	174.1699981689453	176.17999267578125	1171500.0
3166	2023-03-03	182.9600067138672	183.17999267578125	178.7899932861328	181.3800048828125	1285900.0
3167	2023-03-06	179.94000244140625	184.6699981689453	178.8699951171875	184.00999450683594	1088700.0
3168	2023-03-07	177.39999389648438	180.80999755859375	176.16000366210938	180.41000366210938	1330900.0
3169	2023-03-08	182.50999450683594	182.64999389648438	178.3800048828125	178.3800048828125	2072400.0
3170	2023-03-09	179.8300018310547	185.30999755859375	178.6699981689453	182.91000366210938	1961500.0
3171	2023-03-10	175.0500030517578	181.97000122070312	174.50999450683594	181.9199981689453	2263000.0
3172	2023-03-13	174.92999267578125	177.82000732421875	171.3800048828125	173.02000427246094	2225200.0
3173	2023-03-14	178.82000732421875	179.25999450683594	175.58999633789062	177.27999877929688	2104700.0
3174	2023-03-15	174.60000610351562	177.1699981689453	171.5500030517578	176.33999633789062	2497500.0
3175	2023-03-16	179.49000549316406	180.16000366210938	172.16000366210938	173.11000061035156	1886800.0
3176	2023-03-17	177.2899932861328	180.1999969482422	176.1999969482422	179.5399932861328	2933400.0
3177	2023-03-20	180.5500030517578	181.13999938964844	176.57000732421875	177.55999755859375	1127800.0
3178	2023-03-21	180.4600067138672	183.82000732421875	178.0	182.24000549316406	1531800.0
3179	2023-03-22	176.6199951171875	183.25999450683594	176.47999572753906	180.13999938964844	1858200.0
3180	2023-03-23	182.0399932861328	184.5	178.08999633789062	178.63999938964844	2225300.0
3181	2023-03-24	176.5500030517578	181.8000030517578	174.6999969482422	181.4499969482422	2280600.0
3182	2023-03-27	174.1999969482422	178.88999938964844	173.47000122070312	176.9199981689453	2162800.0
3183	2023-03-28	173.2100067138672	173.92999267578125	169.91000366210938	173.92999267578125	2318000.0
3184	2023-03-29	179.0	179.7100067138672	174.61000061035156	176.89999389648438	2398600.0
3185	2023-03-30	181.6199951171875	184.13999938964844	180.58999633789062	181.39999389648438	2075900.0
3186	2023-03-31	186.47999572753906	186.82000732421875	180.36000061035156	180.7100067138672	2081200.0
3187	2023-04-03	181.97999572753906	186.0	180.33999633789062	185.52999877929688	1623900.0
3188	2023-04-04	176.1199951171875	182.50999450683594	175.72000122070312	182.5	1644200.0
3189	2023-04-05	173.02000427246094	174.99000549316406	171.3300018310547	174.41000366210938	2191000.0
3190	2023-04-06	170.10000610351562	172.77000427246094	169.97999572753906	172.10000610351562	1930700.0
3191	2023-04-10	172.41000366210938	172.52000427246094	168.0500030517578	168.82000732421875	1746500.0
3192	2023-04-11	171.8800048828125	175.0	171.64999389648438	174.4199981689453	1589000.0
3193	2023-04-12	170.22000122070312	174.3300018310547	169.77999877929688	173.30999755859375	1726800.0
3194	2023-04-13	171.9199981689453	173.11000061035156	169.50999450683594	170.3699951171875	1648300.0
3195	2023-04-14	172.35000610351562	174.77000427246094	170.5	172.13999938964844	1492400.0
3196	2023-04-17	174.50999450683594	174.72999572753906	170.85000610351562	170.85000610351562	1218400.0
3197	2023-04-18	175.77999877929688	177.47999572753906	174.5500030517578	176.4199981689453	1369300.0
3198	2023-04-19	172.7899932861328	174.5800018310547	172.4499969482422	173.52000427246094	1196100.0
3199	2023-04-20	169.6199951171875	172.41000366210938	163.24000549316406	166.4499969482422	2490700.0
3200	2023-04-21	169.82000732421875	170.1300048828125	165.5399932861328	169.0	1827400.0
3201	2023-04-24	169.88999938964844	170.74000549316406	168.4600067138672	169.82000732421875	1066300.0
3202	2023-04-25	164.5	168.77999877929688	162.30999755859375	168.77999877929688	2611500.0
3203	2023-04-26	165.35000610351562	167.0399932861328	163.4600067138672	165.0399932861328	1924500.0
3204	2023-04-27	161.19000244140625	161.86000061035156	155.30999755859375	160.0	4130700.0
3205	2023-04-28	163.74000549316406	163.82000732421875	159.52999877929688	161.0	2969600.0
3206	2023-05-01	166.00999450683594	166.4499969482422	163.72999572753906	164.22999572753906	4321900.0
3207	2023-05-02	171.50999450683594	176.8800048828125	168.75999450683594	173.33999633789062	5403200.0
3208	2023-05-03	167.55999755859375	172.52000427246094	166.94000244140625	172.25	2363400.0
3209	2023-05-04	163.7899932861328	167.35000610351562	162.75	166.97999572753906	2363600.0
3210	2023-05-05	166.82000732421875	167.44000244140625	162.3000030517578	164.74000549316406	2405200.0
3211	2023-05-08	168.0500030517578	168.35000610351562	165.47000122070312	166.92999267578125	1306500.0
3212	2023-05-09	165.08999633789062	165.8300018310547	163.27000427246094	165.39999389648438	1963000.0
3213	2023-05-10	165.1999969482422	168.1999969482422	164.72999572753906	167.5500030517578	1490300.0
3214	2023-05-11	163.35000610351562	166.16000366210938	161.22999572753906	163.89999389648438	1471000.0
3215	2023-05-12	164.5500030517578	165.25	162.3800048828125	164.3300018310547	1020200.0
3216	2023-05-15	167.92999267578125	168.1699981689453	164.0399932861328	164.5500030517578	1448200.0
3217	2023-05-16	165.88999938964844	168.63999938964844	165.77999877929688	167.2100067138672	1279000.0
3218	2023-05-17	171.25	171.72999572753906	167.44000244140625	167.8000030517578	2081100.0
3219	2023-05-18	175.63999938964844	175.8699951171875	172.13999938964844	172.8800048828125	2910600.0
3220	2023-05-19	174.9600067138672	177.0	174.1199951171875	176.7100067138672	1988000.0
3221	2023-05-22	177.3699951171875	178.07000732421875	173.5399932861328	174.1999969482422	1485400.0
3222	2023-05-23	175.05999755859375	177.3699951171875	174.24000549316406	176.32000732421875	1832900.0
3223	2023-05-24	166.52000427246094	171.6699981689453	165.38999938964844	171.30999755859375	3235200.0
3224	2023-05-25	171.33999633789062	171.8800048828125	163.25999450683594	165.00999450683594	2833300.0
3225	2023-05-26	181.17999267578125	182.5800018310547	173.36000061035156	173.9600067138672	3605700.0
3226	2023-05-30	182.07000732421875	186.5800018310547	180.44000244140625	185.0	2217300.0
3227	2023-05-31	179.10000610351562	182.07000732421875	177.88999938964844	180.69000244140625	5289800.0
3228	2023-06-01	181.0	182.9600067138672	176.86000061035156	180.17999267578125	2388900.0
3229	2023-06-02	181.60000610351562	183.99000549316406	178.6699981689453	183.24000549316406	1547500.0
3230	2023-06-05	176.55999755859375	181.99000549316406	175.30999755859375	181.8300018310547	1894500.0
3231	2023-06-06	181.25999450683594	181.8699951171875	174.66000366210938	175.4600067138672	1688100.0
3232	2023-06-07	186.4499969482422	189.9199981689453	182.19000244140625	182.5	2225600.0
3233	2023-06-08	187.4600067138672	188.82000732421875	186.22999572753906	187.24000549316406	1622000.0
3234	2023-06-09	185.0	190.17999267578125	184.27000427246094	189.10000610351562	2013000.0
3235	2023-06-12	189.35000610351562	189.72000122070312	185.1199951171875	187.0	2831400.0
3236	2023-06-13	196.44000244140625	197.80999755859375	190.00999450683594	190.1999969482422	3564400.0
3237	2023-06-14	195.69000244140625	199.5500030517578	194.10000610351562	195.94000244140625	3289500.0
3238	2023-06-15	195.75	197.05999755859375	192.42999267578125	192.9199981689453	2454600.0
3239	2023-06-16	197.85000610351562	199.17999267578125	195.49000549316406	198.1999969482422	4520100.0
3240	2023-06-20	195.39999389648438	197.91000366210938	193.27000427246094	195.30999755859375	2022100.0
3241	2023-06-21	193.27999877929688	195.82000732421875	192.74000549316406	194.24000549316406	2077200.0
3242	2023-06-22	194.64999389648438	195.5800018310547	190.50999450683594	191.39999389648438	1473300.0
3243	2023-06-23	188.69000244140625	191.92999267578125	188.5	190.5	1886400.0
3244	2023-06-26	192.1999969482422	195.25999450683594	189.52999877929688	189.99000549316406	1438500.0
3245	2023-06-27	200.32000732421875	200.5	190.75999450683594	192.0	2192500.0
3246	2023-06-28	197.55999755859375	199.82000732421875	196.39999389648438	196.89999389648438	1511500.0
3247	2023-06-29	199.75999450683594	200.49000549316406	195.1300048828125	197.5399932861328	1613300.0
3248	2023-06-30	204.67999267578125	205.97999572753906	200.9499969482422	202.89999389648438	2521500.0
3249	2023-07-03	207.1300048828125	208.6300048828125	203.60000610351562	205.5399932861328	1089200.0
3250	2023-07-05	203.6699981689453	206.69000244140625	202.60000610351562	205.0	2368400.0
3251	2023-07-06	204.3699951171875	204.63999938964844	200.02999877929688	200.47999572753906	2721300.0
3252	2023-07-07	204.05999755859375	207.66000366210938	203.52999877929688	203.52999877929688	1847800.0
3253	2023-07-10	210.4199981689453	211.07000732421875	205.86000061035156	206.14999389648438	3146400.0
3254	2023-07-11	210.9499969482422	211.49000549316406	207.8699951171875	210.8000030517578	1588300.0
3255	2023-07-12	211.86000061035156	214.8000030517578	210.60000610351562	214.25	2568100.0
3256	2023-07-13	216.52000427246094	216.8300018310547	212.38999938964844	212.52000427246094	2061300.0
3257	2023-07-14	212.5399932861328	216.67999267578125	211.36000061035156	215.6999969482422	1971000.0
3258	2023-07-17	219.6199951171875	221.25	211.9600067138672	212.5399932861328	2474900.0
3259	2023-07-18	223.66000366210938	224.39999389648438	218.3800048828125	218.86000061035156	2130700.0
3260	2023-07-19	220.27999877929688	224.32000732421875	220.19000244140625	223.07000732421875	2207400.0
3261	2023-07-20	211.9499969482422	218.61000061035156	210.39999389648438	216.77999877929688	3362000.0
3262	2023-07-21	213.3000030517578	216.3300018310547	213.16000366210938	214.14999389648438	5323900.0
3263	2023-07-24	210.8800048828125	214.55999755859375	210.1199951171875	212.97000122070312	4983500.0
3264	2023-07-25	219.88999938964844	222.16000366210938	216.47999572753906	219.0	3839200.0
3265	2023-07-26	218.47999572753906	220.57000732421875	215.6999969482422	217.97999572753906	2204200.0
3266	2023-07-27	221.7899932861328	225.57000732421875	219.1199951171875	223.22999572753906	3403400.0
3267	2023-07-28	223.30999755859375	225.44000244140625	220.6300048828125	225.30999755859375	1994200.0
3268	2023-07-31	222.97999572753906	225.1999969482422	222.05999755859375	223.39999389648438	1494900.0
3269	2023-08-01	223.47999572753906	224.32000732421875	221.0	221.41000366210938	1308700.0
3270	2023-08-02	216.39999389648438	220.35000610351562	215.94000244140625	220.0800018310547	3372000.0
3271	2023-08-03	215.9499969482422	217.74000549316406	211.77999877929688	213.02999877929688	2484300.0
3272	2023-08-04	213.6999969482422	215.63999938964844	209.4199981689453	210.38999938964844	2888600.0
3273	2023-08-07	218.72999572753906	218.9199981689453	214.00999450683594	216.0	1524200.0
3274	2023-08-08	216.88999938964844	217.5	213.25999450683594	215.0	1862400.0
3275	2023-08-09	214.3699951171875	218.67999267578125	214.1300048828125	217.3800048828125	2069400.0
3276	2023-08-10	211.97999572753906	218.61000061035156	210.97000122070312	217.6999969482422	1750600.0
3277	2023-08-11	204.1999969482422	209.22000122070312	202.91000366210938	209.22000122070312	2703800.0
3278	2023-08-14	207.25	207.35000610351562	202.55999755859375	203.10000610351562	1757300.0
3279	2023-08-15	201.74000549316406	205.47999572753906	200.85000610351562	205.07000732421875	1944000.0
3280	2023-08-16	196.74000549316406	202.9600067138672	195.7899932861328	202.4199981689453	2400400.0
3281	2023-08-17	194.52999877929688	198.25	193.61000061035156	197.80999755859375	1970200.0
3282	2023-08-18	196.57000732421875	197.7899932861328	192.39999389648438	192.5500030517578	1989300.0
3283	2023-08-21	201.6199951171875	202.5500030517578	196.57000732421875	196.57000732421875	1946300.0
3284	2023-08-22	199.66000366210938	204.2899932861328	198.55999755859375	203.75	1428500.0
3285	2023-08-23	201.10000610351562	202.27999877929688	193.5	193.5	2256800.0
3286	2023-08-24	193.82000732421875	203.2899932861328	193.22999572753906	203.27000427246094	2888100.0
3287	2023-08-25	196.1999969482422	196.88999938964844	193.08999633789062	194.80999755859375	2358800.0
3288	2023-08-28	199.22999572753906	200.80999755859375	197.50999450683594	197.50999450683594	1456600.0
3289	2023-08-29	205.16000366210938	205.9600067138672	197.25	197.25	1683400.0
3290	2023-08-30	205.8800048828125	206.2899932861328	202.3699951171875	204.9499969482422	1962200.0
3291	2023-08-31	205.72000122070312	207.8000030517578	203.38999938964844	205.27000427246094	3461000.0
3292	2023-09-01	209.9600067138672	210.16000366210938	205.32000732421875	207.4199981689453	1583400.0
3293	2023-09-05	207.57000732421875	210.57000732421875	207.3300018310547	208.8699951171875	1443500.0
3294	2023-09-06	207.7899932861328	209.94000244140625	205.47999572753906	207.13999938964844	1582900.0
3295	2023-09-07	204.00999450683594	205.27000427246094	202.11000061035156	203.7899932861328	1847200.0
3296	2023-09-08	203.0500030517578	205.5	201.91000366210938	204.00999450683594	1220100.0
3297	2023-09-11	203.5	205.10000610351562	200.74000549316406	204.86000061035156	1101800.0
3298	2023-09-12	199.5	204.2100067138672	199.32000732421875	200.8300018310547	1301700.0
3299	2023-09-13	200.39999389648438	204.27000427246094	199.14999389648438	199.14999389648438	1897600.0
3300	2023-09-14	202.69000244140625	203.4199981689453	198.9199981689453	202.5399932861328	1293900.0
3301	2023-09-15	197.3800048828125	202.38999938964844	196.33999633789062	201.8300018310547	4381800.0
3302	2023-09-18	199.2899932861328	199.7899932861328	196.52000427246094	196.86000061035156	1483800.0
3303	2023-09-19	199.13999938964844	199.5800018310547	196.3699951171875	198.7100067138672	1307800.0
3304	2023-09-20	194.9600067138672	201.4499969482422	194.74000549316406	200.38999938964844	1131700.0
3305	2023-09-21	194.0	196.2100067138672	193.0399932861328	193.5399932861328	1711800.0
3306	2023-09-22	196.7899932861328	198.9600067138672	194.50999450683594	195.5399932861328	1523200.0
3307	2023-09-25	198.1199951171875	198.27000427246094	194.6999969482422	195.57000732421875	1045400.0
3308	2023-09-26	194.99000549316406	197.52999877929688	194.05999755859375	197.0	1538600.0
3309	2023-09-27	196.6999969482422	198.27000427246094	194.1300048828125	197.02999877929688	1156400.0
3310	2023-09-28	200.52999877929688	202.75	196.1199951171875	197.08999633789062	1198200.0
3311	2023-09-29	199.9199981689453	203.39999389648438	198.75999450683594	202.77000427246094	1170500.0
3312	2023-10-02	200.19000244140625	202.4499969482422	197.52000427246094	200.77999877929688	1227700.0
3313	2023-10-03	195.1999969482422	201.47999572753906	194.08999633789062	197.89999389648438	2468300.0
3314	2023-10-04	198.19000244140625	198.85000610351562	194.5800018310547	195.77000427246094	1610000.0
3315	2023-10-05	195.4499969482422	199.10000610351562	192.85000610351562	198.38999938964844	1415800.0
3316	2023-10-06	199.02000427246094	200.7899932861328	192.13999938964844	194.1999969482422	1837400.0
3317	2023-10-09	198.1199951171875	198.89999389648438	194.5	196.77000427246094	860100.0
3318	2023-10-10	201.75	204.0	198.22000122070312	198.86000061035156	1216700.0
3319	2023-10-11	203.4600067138672	204.89999389648438	201.60000610351562	201.83999633789062	1646200.0
3320	2023-10-12	202.36000061035156	206.13999938964844	200.5	204.33999633789062	2120800.0
3321	2023-10-13	194.5	202.50999450683594	193.22000122070312	202.3699951171875	2439100.0
3322	2023-10-16	199.77999877929688	200.25	195.00999450683594	195.77000427246094	1963800.0
3323	2023-10-17	197.72000122070312	200.24000549316406	194.4600067138672	197.32000732421875	1274900.0
3324	2023-10-18	193.1999969482422	195.6199951171875	190.60000610351562	194.5	1908700.0
3325	2023-10-19	187.92999267578125	194.0500030517578	187.10000610351562	193.80999755859375	3027800.0
3326	2023-10-20	185.75999450683594	188.52999877929688	184.39999389648438	187.6199951171875	2155000.0
3327	2023-10-23	182.35000610351562	186.07000732421875	181.1699981689453	183.91000366210938	1700500.0
3328	2023-10-24	183.61000061035156	184.42999267578125	180.8800048828125	182.9199981689453	2337300.0
3329	2023-10-25	175.94000244140625	181.39999389648438	175.2100067138672	180.72000122070312	2923600.0
3330	2023-10-26	179.55999755859375	185.2899932861328	177.39999389648438	178.49000549316406	3048600.0
3331	2023-10-27	179.1300048828125	181.9600067138672	177.5500030517578	181.00999450683594	1448100.0
3332	2023-10-30	170.17999267578125	173.0	167.2100067138672	172.39999389648438	4475200.0
3333	2023-10-31	172.42999267578125	172.86000061035156	167.92999267578125	170.7899932861328	2588800.0
3334	2023-11-01	172.52000427246094	172.67999267578125	167.5	171.57000732421875	2889100.0
3335	2023-11-02	177.58999633789062	178.36000061035156	173.30999755859375	175.0	2472700.0
3336	2023-11-03	181.5500030517578	183.75	178.92999267578125	179.8300018310547	3689500.0
3337	2023-11-06	182.8000030517578	184.4199981689453	180.44000244140625	182.5	4400000.0
3338	2023-11-07	185.8000030517578	191.49000549316406	178.19000244140625	178.25	4285000.0
3339	2023-11-08	183.35000610351562	184.66000366210938	180.11000061035156	180.5	2521700.0
3340	2023-11-09	180.3300018310547	184.5500030517578	179.63999938964844	184.41000366210938	2662100.0
3341	2023-11-10	186.6699981689453	187.83999633789062	180.72999572753906	183.25999450683594	3055900.0
3342	2023-11-13	184.83999633789062	185.3800048828125	181.9600067138672	185.0	1845400.0
3343	2023-11-14	194.88999938964844	195.8000030517578	190.1699981689453	191.02000427246094	2876700.0
3344	2023-11-15	200.75	202.64999389648438	196.42999267578125	196.42999267578125	2807500.0
3345	2023-11-16	200.8000030517578	203.07000732421875	199.61000061035156	200.3800048828125	2333200.0
3346	2023-11-17	200.94000244140625	202.1999969482422	199.0	200.92999267578125	1658800.0
3347	2023-11-20	203.33999633789062	204.77999877929688	200.7899932861328	201.0	2086600.0
3348	2023-11-21	200.44000244140625	202.42999267578125	198.5	202.0	2312900.0
3349	2023-11-22	199.5800018310547	204.97999572753906	199.27000427246094	201.8800048828125	1501100.0
3350	2023-11-24	200.1199951171875	200.77999877929688	198.47999572753906	199.02999877929688	835000.0
3351	2023-11-27	199.66000366210938	201.02999877929688	198.0	199.0500030517578	1023200.0
3352	2023-11-28	200.02999877929688	201.8800048828125	198.36000061035156	200.0	1263500.0
3353	2023-11-29	204.3300018310547	207.8000030517578	202.25	203.74000549316406	2149200.0
3354	2023-11-30	204.0800018310547	205.52000427246094	201.75999450683594	205.17999267578125	2269500.0
3355	2023-12-01	205.67999267578125	206.5399932861328	202.42999267578125	204.0	1363000.0
3356	2023-12-04	206.27999877929688	206.49000549316406	203.41000366210938	204.05999755859375	1638500.0
3357	2023-12-05	205.8300018310547	206.35000610351562	202.67999267578125	204.57000732421875	1936900.0
3358	2023-12-06	205.9199981689453	210.33999633789062	205.3800048828125	208.5399932861328	2052500.0
3359	2023-12-07	211.6999969482422	213.14999389648438	206.82000732421875	207.8000030517578	2487800.0
3360	2023-12-08	215.5500030517578	217.22999572753906	210.8000030517578	211.42999267578125	2609700.0
3361	2023-12-11	220.5500030517578	221.89999389648438	215.9600067138672	216.42999267578125	2936800.0
3362	2023-12-12	219.1300048828125	221.7100067138672	218.75999450683594	219.61000061035156	1847200.0
3363	2023-12-13	221.3300018310547	223.05999755859375	217.52999877929688	219.30999755859375	2001600.0
3364	2023-12-14	232.67999267578125	233.25	223.0	223.80999755859375	3894400.0
3365	2023-12-15	232.92999267578125	238.27000427246094	232.8000030517578	235.1699981689453	3936700.0
3366	2023-12-18	229.3300018310547	233.86000061035156	227.27000427246094	233.1999969482422	2531800.0
3367	2023-12-19	229.3800048828125	231.27999877929688	228.6199951171875	230.41000366210938	1722300.0
3368	2023-12-20	222.89999389648438	229.9499969482422	222.67999267578125	228.55999755859375	2483900.0
3369	2023-12-21	229.25	229.8699951171875	226.52000427246094	226.97000122070312	1905500.0
3370	2023-12-22	228.9499969482422	232.14999389648438	227.77000427246094	230.89999389648438	1033500.0
3371	2023-12-26	231.9499969482422	233.27999877929688	229.3699951171875	230.0	1159900.0
3372	2023-12-27	232.10000610351562	233.89999389648438	230.64999389648438	232.83999633789062	919200.0
3373	2023-12-28	231.07000732421875	233.3699951171875	230.63999938964844	233.1699981689453	946400.0
3374	2023-12-29	229.67999267578125	231.9600067138672	227.72999572753906	231.07000732421875	1105200.0
3375	2024-01-02	221.17999267578125	227.25999450683594	218.57000732421875	227.25999450683594	2668500.0
3376	2024-01-03	216.0800018310547	218.25	214.0800018310547	217.5800018310547	1923900.0
3377	2024-01-04	207.75999450683594	210.5399932861328	204.1199951171875	204.30999755859375	3880700.0
3378	2024-01-05	205.72000122070312	208.9600067138672	204.66000366210938	207.99000549316406	2245300.0
3379	2024-01-08	212.1699981689453	213.02999877929688	207.25999450683594	207.3000030517578	1923600.0
3380	2024-01-09	211.7100067138672	213.07000732421875	207.72000122070312	208.1300048828125	2023300.0
3381	2024-01-10	211.2899932861328	212.50999450683594	207.17999267578125	211.86000061035156	1759400.0
3382	2024-01-11	211.49000549316406	212.49000549316406	207.30999755859375	210.99000549316406	2138900.0
3383	2024-01-12	209.11000061035156	212.2100067138672	207.57000732421875	211.3000030517578	1247700.0
3384	2024-01-16	208.99000549316406	211.72000122070312	206.30999755859375	210.69000244140625	1749600.0
3385	2024-01-17	205.47999572753906	206.0	201.5800018310547	205.92999267578125	2146700.0
3386	2024-01-18	211.61000061035156	212.67999267578125	208.9600067138672	210.7100067138672	3148700.0
3387	2024-01-19	218.36000061035156	219.4499969482422	212.4600067138672	213.33999633789062	2749800.0
3388	2024-01-22	218.83999633789062	223.0	217.35000610351562	219.6300048828125	2445200.0
3389	2024-01-23	223.92999267578125	224.8699951171875	219.4499969482422	220.35000610351562	2485100.0
3390	2024-01-24	221.69000244140625	224.8699951171875	219.64999389648438	222.72999572753906	2798800.0
3391	2024-01-25	219.41000366210938	223.88999938964844	217.8300018310547	222.99000549316406	2552700.0
3392	2024-01-26	215.1199951171875	218.9499969482422	214.36000061035156	218.1199951171875	2424400.0
3393	2024-01-29	217.47000122070312	217.57000732421875	213.2899932861328	216.92999267578125	1828000.0
3394	2024-01-30	215.1699981689453	217.25	214.22999572753906	215.5500030517578	1708200.0
3395	2024-01-31	210.57000732421875	215.32000732421875	209.75	212.8800048828125	3150700.0
3396	2024-02-01	213.00999450683594	214.0399932861328	209.44000244140625	211.69000244140625	1968600.0
3397	2024-02-02	214.99000549316406	215.55999755859375	209.86000061035156	210.16000366210938	2135900.0
3398	2024-02-05	221.02000427246094	223.4199981689453	218.0	218.36000061035156	4119400.0
3399	2024-02-06	223.0	225.4199981689453	218.83999633789062	220.97999572753906	3949300.0
3400	2024-02-07	221.3699951171875	225.0	218.61000061035156	225.0	2789000.0
3401	2024-02-08	227.8300018310547	228.85000610351562	221.44000244140625	221.44000244140625	2815200.0
3402	2024-02-09	233.5500030517578	233.66000366210938	228.3300018310547	229.8699951171875	2621400.0
3403	2024-02-12	236.67999267578125	241.25999450683594	233.10000610351562	234.0	2787800.0
3404	2024-02-13	232.07000732421875	234.22999572753906	228.10000610351562	230.10000610351562	2723700.0
3405	2024-02-14	233.9600067138672	235.4600067138672	232.42999267578125	233.9600067138672	1824900.0
3406	2024-02-15	234.49000549316406	238.1300048828125	234.02999877929688	235.4199981689453	2078400.0
3407	2024-02-16	232.16000366210938	236.69000244140625	231.3000030517578	234.5	1476100.0
3408	2024-02-20	231.35000610351562	232.1999969482422	227.30999755859375	230.0	2140300.0
3409	2024-02-21	235.32000732421875	235.35000610351562	229.6699981689453	230.02000427246094	1641100.0
3410	2024-02-22	239.5	242.39999389648438	237.11000061035156	241.47000122070312	3173300.0
3411	2024-02-23	238.85000610351562	241.3300018310547	237.5	240.82000732421875	1817800.0
3412	2024-02-26	243.7899932861328	245.0	240.14999389648438	240.36000061035156	1596000.0
3413	2024-02-27	245.72999572753906	252.8300018310547	245.0	245.8800048828125	2438300.0
3414	2024-02-28	243.97999572753906	245.8699951171875	242.0	243.11000061035156	1489200.0
3415	2024-02-29	249.72999572753906	250.3000030517578	245.66000366210938	247.94000244140625	3374700.0
3416	2024-03-01	257.510009765625	259.0799865722656	250.2899932861328	251.8800048828125	2444700.0
3417	2024-03-04	254.3000030517578	259.489990234375	253.72999572753906	259.489990234375	2667600.0
3418	2024-03-05	248.4600067138672	254.27999877929688	246.7899932861328	251.7100067138672	2319800.0
3419	2024-03-06	251.25	255.36000061035156	250.33999633789062	252.07000732421875	2527800.0
3420	2024-03-07	259.0400085449219	264.260009765625	253.1699981689453	253.72000122070312	2942200.0
3421	2024-03-08	252.02999877929688	262.9100036621094	251.7899932861328	259.9200134277344	2481100.0
3422	2024-03-11	253.2899932861328	254.30999755859375	249.72000122070312	250.6300048828125	2020500.0
3423	2024-03-12	257.4599914550781	257.989990234375	251.72999572753906	256.19000244140625	2104300.0
3424	2024-03-13	250.97999572753906	254.35000610351562	250.16000366210938	253.69000244140625	2457700.0
3425	2024-03-14	243.72999572753906	251.35000610351562	241.32000732421875	250.35000610351562	3520100.0
3426	2024-03-15	237.5399932861328	239.30999755859375	233.0	234.49000549316406	5827300.0
3427	2024-03-18	236.6199951171875	241.99000549316406	236.30999755859375	240.1699981689453	2236700.0
3428	2024-03-19	236.3800048828125	238.14999389648438	233.5399932861328	234.91000366210938	2172300.0
3429	2024-03-20	241.27000427246094	241.74000549316406	234.5500030517578	235.5800018310547	2102500.0
3430	2024-03-21	246.11000061035156	249.97999572753906	244.55999755859375	246.64999389648438	2926600.0
3431	2024-03-22	244.3300018310547	247.17999267578125	243.32000732421875	244.35000610351562	2236400.0
3432	2024-03-25	240.33999633789062	242.52000427246094	238.61000061035156	240.89999389648438	1703500.0
3433	2024-03-26	239.05999755859375	243.3300018310547	238.7899932861328	242.19000244140625	1443100.0
3434	2024-03-27	245.44000244140625	246.13999938964844	240.47999572753906	242.25	1631200.0
3435	2024-03-28	247.77000427246094	248.30999755859375	245.0	245.88999938964844	1731400.0
3436	2024-04-01	246.27999877929688	251.8699951171875	244.83999633789062	248.3800048828125	1478200.0
3437	2024-04-02	240.77000427246094	243.82000732421875	239.60000610351562	243.82000732421875	1607900.0
3438	2024-04-03	243.8800048828125	244.30999755859375	238.0	239.08999633789062	1061600.0
3439	2024-04-04	239.1699981689453	248.08999633789062	237.97000122070312	247.22999572753906	2501000.0
3440	2024-04-05	241.00999450683594	241.52000427246094	238.85000610351562	240.25	1617400.0
3441	2024-04-08	244.9199981689453	246.2100067138672	241.9199981689453	242.14999389648438	1188100.0
3442	2024-04-09	251.8300018310547	251.9600067138672	246.3699951171875	247.2100067138672	1708500.0
3443	2024-04-10	241.0800018310547	248.50999450683594	240.1999969482422	246.72999572753906	2028200.0
3444	2024-04-11	244.3300018310547	244.89999389648438	240.52000427246094	242.85000610351562	1736500.0
3445	2024-04-12	233.61000061035156	240.88999938964844	232.75999450683594	239.6199951171875	2596400.0
3446	2024-04-15	230.11000061035156	237.5	228.38999938964844	237.49000549316406	2304200.0
3447	2024-04-16	230.67999267578125	232.5500030517578	227.97999572753906	231.6199951171875	1652700.0
3448	2024-04-17	226.9199981689453	231.4600067138672	225.83999633789062	231.07000732421875	1970900.0
3449	2024-04-18	219.35000610351562	223.3800048828125	217.35000610351562	222.0	3494900.0
3450	2024-04-19	215.1199951171875	220.33999633789062	213.02000427246094	219.35000610351562	2692600.0
3451	2024-04-22	218.66000366210938	220.1999969482422	214.3300018310547	218.6699981689453	2230200.0
3452	2024-04-23	225.61000061035156	226.88999938964844	218.85000610351562	219.02000427246094	3024100.0
3453	2024-04-24	235.0399932861328	237.69000244140625	232.32000732421875	235.4600067138672	3810700.0
3454	2024-04-25	238.0800018310547	239.58999633789062	233.75	236.86000061035156	2052400.0
3455	2024-04-26	242.6999969482422	244.2899932861328	236.38999938964844	236.9499969482422	2059400.0
3456	2024-04-29	247.1300048828125	247.94000244140625	242.1300048828125	242.75	2976300.0
3457	2024-04-30	256.19000244140625	261.1499938964844	250.50999450683594	257.7200012207031	4800100.0
3458	2024-05-01	249.42999267578125	258.2099914550781	246.5500030517578	253.35000610351562	3538400.0
3459	2024-05-02	254.25999450683594	255.38999938964844	245.1999969482422	253.44000244140625	2317200.0
3460	2024-05-03	257.8500061035156	262.1099853515625	257.1099853515625	261.0	2513200.0
3461	2024-05-06	259.6300048828125	260.489990234375	256.6700134277344	259.260009765625	2213600.0
3462	2024-05-07	258.6499938964844	262.0	258.3299865722656	260.57000732421875	1605300.0
3463	2024-05-08	260.2099914550781	260.2900085449219	255.5800018310547	255.5800018310547	1636500.0
3464	2024-05-09	260.79998779296875	261.8800048828125	258.0799865722656	260.510009765625	1777800.0
3465	2024-05-10	261.7300109863281	264.0	260.17999267578125	262.5	1072300.0
3466	2024-05-13	263.92999267578125	266.6300048828125	263.0	263.989990234375	1395200.0
3467	2024-05-14	267.6600036621094	268.42999267578125	263.94000244140625	264.70001220703125	1618400.0
3468	2024-05-15	272.0	272.2900085449219	267.75	270.1600036621094	2231500.0
3469	2024-05-16	269.6099853515625	273.3699951171875	269.54998779296875	271.1000061035156	1550100.0
3470	2024-05-17	267.7200012207031	270.17999267578125	265.760009765625	269.7200012207031	1344600.0
3471	2024-05-20	273.57000732421875	274.5199890136719	267.5299987792969	267.989990234375	1271500.0
3472	2024-05-21	274.4200134277344	275.489990234375	268.1700134277344	269.260009765625	1156000.0
3473	2024-05-22	278.8299865722656	280.239990234375	275.239990234375	277.0	2185500.0
3474	2024-05-23	272.7200012207031	279.8800048828125	269.67999267578125	279.8800048828125	2327100.0
3475	2024-05-24	277.1700134277344	280.7699890136719	275.54998779296875	278.3299865722656	1319900.0
3476	2024-05-28	279.6300048828125	282.2200012207031	276.1199951171875	276.54998779296875	1503600.0
3477	2024-05-29	273.8299865722656	277.19000244140625	273.3999938964844	274.44000244140625	1696200.0
3478	2024-05-30	271.42999267578125	274.2900085449219	270.2300109863281	271.4200134277344	1785300.0
3479	2024-05-31	272.1000061035156	273.8999938964844	264.2200012207031	271.8299865722656	3065100.0
3480	2024-06-03	269.94000244140625	277.5199890136719	265.1099853515625	275.6199951171875	1273300.0
3481	2024-06-04	266.29998779296875	271.239990234375	265.6400146484375	267.4700012207031	1783800.0
3482	2024-06-05	275.70001220703125	276.0799865722656	268.7699890136719	270.05999755859375	1692900.0
3483	2024-06-06	272.010009765625	275.1700134277344	271.5199890136719	274.6300048828125	1438300.0
3484	2024-06-07	271.8900146484375	277.0	270.79998779296875	272.7900085449219	1211300.0
3485	2024-06-10	276.8500061035156	277.32000732421875	268.04998779296875	268.1700134277344	1354000.0
3486	2024-06-11	277.92999267578125	278.3599853515625	271.8699951171875	276.7900085449219	1123000.0
3487	2024-06-12	282.989990234375	286.8699951171875	279.5899963378906	282.0	1653600.0
3488	2024-06-13	275.4700012207031	279.42999267578125	272.0	272.04998779296875	1382700.0
3489	2024-06-14	268.8500061035156	272.4100036621094	266.2699890136719	270.0	1680300.0
3490	2024-06-17	271.260009765625	271.6400146484375	264.1499938964844	268.45001220703125	1702700.0
3491	2024-06-18	271.3999938964844	273.2200012207031	269.3599853515625	270.7799987792969	1649900.0
3492	2024-06-20	264.67999267578125	270.32000732421875	263.260009765625	269.6099853515625	3003900.0
3493	2024-06-21	271.0299987792969	271.7099914550781	264.8399963378906	266.42999267578125	4027500.0
3494	2024-06-24	267.2699890136719	271.7699890136719	266.55999755859375	268.9800109863281	1680600.0
3495	2024-06-25	269.9200134277344	271.3500061035156	266.67999267578125	270.30999755859375	1460700.0
3496	2024-06-26	268.1700134277344	270.8599853515625	265.82000732421875	269.0	1693200.0
3497	2024-06-27	265.010009765625	269.7300109863281	264.4100036621094	268.2099914550781	1489100.0
3498	2024-06-28	269.0899963378906	273.8299865722656	265.8800048828125	267.44000244140625	2228000.0
3499	2024-07-01	265.6700134277344	269.7799987792969	262.5299987792969	269.1199951171875	1723900.0
3500	2024-07-02	272.0400085449219	272.239990234375	265.510009765625	265.6700134277344	1421300.0
3501	2024-07-03	272.2900085449219	274.5899963378906	268.3999938964844	272.3800048828125	1084500.0
3502	2024-07-05	273.5400085449219	275.5	269.79998779296875	275.489990234375	1237700.0
3503	2024-07-08	277.2200012207031	277.79998779296875	274.1600036621094	274.3599853515625	1007000.0
3504	2024-07-09	274.9100036621094	278.1400146484375	273.17999267578125	277.25	1072400.0
3505	2024-07-10	282.3699951171875	282.75	275.0799865722656	277.0799865722656	1233300.0
3506	2024-07-11	274.5799865722656	284.989990234375	274.4599914550781	283.510009765625	2095600.0
3507	2024-07-12	280.19000244140625	283.92999267578125	275.739990234375	277.80999755859375	1558800.0
3508	2024-07-15	282.7699890136719	286.0899963378906	280.0	281.8699951171875	1431400.0
3509	2024-07-16	290.7799987792969	291.4700012207031	283.260009765625	285.3900146484375	1356700.0
3510	2024-07-17	276.2900085449219	296.0799865722656	275.9700012207031	284.55999755859375	4527100.0
3511	2024-07-18	279.2699890136719	285.54998779296875	276.04998779296875	279.92999267578125	2209000.0
3512	2024-07-19	269.2900085449219	279.8900146484375	268.1000061035156	279.0199890136719	2403200.0
3513	2024-07-22	283.80999755859375	284.75	271.0199890136719	275.8599853515625	4005400.0
3514	2024-07-23	262.29998779296875	269.6300048828125	255.14999389648438	260.7900085449219	6654300.0
3515	2024-07-24	254.39999389648438	262.5799865722656	254.2100067138672	260.7699890136719	4060900.0
3516	2024-07-25	247.50999450683594	255.4600067138672	245.4199981689453	250.36000061035156	4244300.0
3517	2024-07-26	253.6199951171875	256.2300109863281	250.5800018310547	251.58999633789062	2111100.0
3518	2024-07-29	255.80999755859375	262.239990234375	254.30999755859375	257.25	2421500.0
3519	2024-07-30	251.67999267578125	258.4599914550781	250.36000061035156	258.4599914550781	2478000.0
3520	2024-07-31	263.1600036621094	264.5400085449219	255.19000244140625	258.8399963378906	3232300.0
3521	2024-08-01	243.6199951171875	260.6099853515625	241.39999389648438	258.010009765625	4006600.0
3522	2024-08-02	237.75	238.91000366210938	231.0800018310547	236.14999389648438	4567000.0
3523	2024-08-05	235.41000366210938	241.97999572753906	229.02000427246094	232.02999877929688	3227500.0
3524	2024-08-06	236.75999450683594	243.02000427246094	234.35000610351562	237.24000549316406	1854900.0
3525	2024-08-07	229.2899932861328	244.52000427246094	228.3000030517578	243.52999877929688	2678100.0
3526	2024-08-08	245.24000549316406	245.9600067138672	233.0	236.6999969482422	2776000.0
3527	2024-08-09	242.02000427246094	243.91000366210938	239.05999755859375	242.3800048828125	1089200.0
3528	2024-08-12	240.16000366210938	243.1199951171875	237.02999877929688	242.6999969482422	2299100.0
3529	2024-08-13	248.00999450683594	248.61000061035156	241.10000610351562	241.4600067138672	2323300.0
3530	2024-08-14	243.63999938964844	248.88999938964844	241.25999450683594	247.7899932861328	1785900.0
3531	2024-08-15	253.25	254.75999450683594	247.36000061035156	250.6199951171875	2790100.0
3532	2024-08-16	254.44000244140625	255.77999877929688	250.0399932861328	251.99000549316406	1523900.0
3533	2024-08-19	258.239990234375	258.4200134277344	250.64999389648438	252.57000732421875	1381400.0
3534	2024-08-20	254.02000427246094	257.3800048828125	252.5500030517578	256.5799865722656	1516400.0
3535	2024-08-21	254.30999755859375	259.739990234375	251.00999450683594	256.6099853515625	2218600.0
3536	2024-08-22	245.36000061035156	255.3699951171875	244.2100067138672	254.97999572753906	3142400.0
3537	2024-08-23	252.6300048828125	254.27000427246094	248.42999267578125	251.17999267578125	2568300.0
3538	2024-08-26	249.83999633789062	252.02999877929688	248.22999572753906	251.3000030517578	2041900.0
3539	2024-08-27	252.72999572753906	254.5399932861328	246.0500030517578	247.39999389648438	1653400.0
3540	2024-08-28	246.91000366210938	253.3699951171875	244.89999389648438	252.3699951171875	1439400.0
3541	2024-08-29	248.77999877929688	254.25	247.47999572753906	249.32000732421875	1666500.0
3542	2024-08-30	256.3599853515625	257.6099853515625	252.0	254.7899932861328	2696400.0
3543	2024-09-03	236.13999938964844	252.24000549316406	234.92999267578125	251.24000549316406	3464100.0
3544	2024-09-04	238.86000061035156	240.3300018310547	232.0800018310547	234.00999450683594	2492300.0
3545	2024-09-05	236.6999969482422	239.8300018310547	234.6699981689453	236.1699981689453	1976800.0
3546	2024-09-06	226.6999969482422	236.47000122070312	225.67999267578125	236.1699981689453	3035500.0
3547	2024-09-09	230.60000610351562	231.07000732421875	226.72999572753906	230.10000610351562	2549300.0
3548	2024-09-10	225.19000244140625	228.9199981689453	221.5399932861328	227.3800048828125	2910900.0
3549	2024-09-11	230.8699951171875	231.3300018310547	220.10000610351562	224.36000061035156	3876600.0
3550	2024-09-12	225.13999938964844	229.24000549316406	222.3699951171875	228.00999450683594	2532900.0
3551	2024-09-13	229.92999267578125	231.8800048828125	227.0399932861328	228.11000061035156	3017600.0
3552	2024-09-16	230.00999450683594	230.5	225.3300018310547	227.0	1866400.0
3553	2024-09-17	232.57000732421875	234.67999267578125	229.50999450683594	232.35000610351562	1920500.0
3554	2024-09-18	231.50999450683594	238.63999938964844	230.9600067138672	233.3699951171875	2161100.0
3555	2024-09-19	238.72000122070312	242.49000549316406	235.85000610351562	238.63999938964844	3657000.0
3556	2024-09-20	231.8800048828125	234.1699981689453	228.5399932861328	233.41000366210938	6787600.0
3557	2024-09-23	231.86000061035156	234.0	230.94000244140625	232.9499969482422	1470400.0
3558	2024-09-24	233.75	239.1699981689453	230.6699981689453	234.60000610351562	1913900.0
3559	2024-09-25	233.97000122070312	235.13999938964844	231.17999267578125	231.52999877929688	1621500.0
3560	2024-09-26	242.24000549316406	244.1199951171875	234.9499969482422	242.6300048828125	2067700.0
3561	2024-09-27	244.92999267578125	246.97999572753906	242.69000244140625	245.17999267578125	2444000.0
3562	2024-09-30	240.00999450683594	240.1999969482422	236.22000122070312	237.38999938964844	2898300.0
3563	2024-10-01	232.22000122070312	239.8300018310547	230.39999389648438	238.80999755859375	2440700.0
3564	2024-10-02	235.36000061035156	238.49000549316406	230.8300018310547	232.60000610351562	1404500.0
3565	2024-10-03	233.24000549316406	234.91000366210938	230.92999267578125	232.75	1748100.0
3566	2024-10-04	234.24000549316406	239.7100067138672	231.50999450683594	239.55999755859375	1599700.0
3567	2024-10-07	234.02000427246094	237.08999633789062	232.1999969482422	236.97999572753906	1806100.0
3568	2024-10-08	234.9600067138672	236.17999267578125	232.38999938964844	234.02000427246094	1469500.0
3569	2024-10-09	238.30999755859375	238.8699951171875	233.0	233.24000549316406	1423700.0
3570	2024-10-10	236.1699981689453	236.47000122070312	232.5	234.07000732421875	1191500.0
3571	2024-10-11	238.10000610351562	240.75	233.35000610351562	233.57000732421875	1148200.0
3572	2024-10-14	243.44000244140625	243.74000549316406	237.85000610351562	240.22999572753906	1965200.0
3573	2024-10-15	232.85000610351562	244.57000732421875	230.13999938964844	242.63999938964844	3611900.0
3574	2024-10-16	232.72999572753906	237.83999633789062	232.5	236.42999267578125	1368700.0
3575	2024-10-17	232.27999877929688	238.8800048828125	232.10000610351562	238.44000244140625	2062100.0
3576	2024-10-18	233.4499969482422	236.6699981689453	232.44000244140625	236.24000549316406	1187600.0
3577	2024-10-21	230.14999389648438	232.4499969482422	227.3300018310547	231.05999755859375	1585200.0
3578	2024-10-22	231.52000427246094	232.49000549316406	227.63999938964844	229.4199981689453	2173600.0
3579	2024-10-23	236.32000732421875	239.88999938964844	233.02000427246094	236.22999572753906	2957300.0
3580	2024-10-24	239.05999755859375	241.9199981689453	235.55999755859375	238.67999267578125	1593000.0
3581	2024-10-25	243.16000366210938	246.0800018310547	240.0800018310547	240.6199951171875	2140500.0
3582	2024-10-28	249.6999969482422	251.10000610351562	238.1300048828125	239.4199981689453	2812000.0
3583	2024-10-29	255.5800018310547	256.6199951171875	249.05999755859375	250.57000732421875	2134400.0
3584	2024-10-30	245.32000732421875	253.4199981689453	245.0	249.47000122070312	2401900.0
3585	2024-10-31	234.5	244.47999572753906	231.3000030517578	244.47999572753906	3540600.0
3586	2024-11-01	238.58999633789062	240.1699981689453	234.10000610351562	234.5	2224100.0
3587	2024-11-04	236.89999389648438	239.2100067138672	235.57000732421875	237.32000732421875	2935900.0
3588	2024-11-05	224.64999389648438	224.83999633789062	216.92999267578125	220.5	5961100.0
3589	2024-11-06	231.3800048828125	233.8300018310547	226.11000061035156	228.1300048828125	3598000.0
3590	2024-11-07	236.1199951171875	238.85000610351562	231.8800048828125	237.75999450683594	3129400.0
3591	2024-11-08	233.88999938964844	235.0	227.97000122070312	233.1300048828125	2743100.0
3592	2024-11-11	227.0399932861328	231.4199981689453	223.7100067138672	230.97999572753906	2715100.0
3593	2024-11-12	224.7899932861328	226.99000549316406	221.85000610351562	225.30999755859375	2528800.0
3594	2024-11-13	222.9600067138672	225.44000244140625	221.44000244140625	221.57000732421875	3144700.0
3595	2024-11-14	223.9600067138672	225.3300018310547	221.3699951171875	223.8800048828125	2250100.0
3596	2024-11-15	217.0399932861328	223.9600067138672	216.58999633789062	221.8300018310547	2792700.0
3597	2024-11-18	220.19000244140625	220.4199981689453	216.0399932861328	217.1999969482422	2473000.0
3598	2024-11-19	219.91000366210938	220.58999633789062	217.25	218.5500030517578	1503400.0
3599	2024-11-20	220.33999633789062	220.47000122070312	216.05999755859375	217.1999969482422	2143600.0
3600	2024-11-21	224.57000732421875	226.2899932861328	219.77999877929688	222.11000061035156	1769300.0
3601	2024-11-22	226.3800048828125	227.02999877929688	223.7100067138672	227.0	1584000.0
3602	2024-11-25	233.85000610351562	235.42999267578125	227.8300018310547	229.94000244140625	2784900.0
3603	2024-11-26	228.66000366210938	238.75999450683594	226.75	237.36000061035156	2476600.0
3604	2024-11-27	226.52999877929688	229.97000122070312	222.86000061035156	228.08999633789062	1520700.0