Rivaldi_Prediction/data/databaseSGD/US02079K1079.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2004-08-19	2.4991331100463867	2.591784954071045	2.3900420665740967	2.490664005279541	897427216.0
3	2004-08-20	2.697638988494873	2.7168169021606445	2.5031180381774902	2.515820026397705	458857488.0
4	2004-08-23	2.7247869968414307	2.8264060020446777	2.7160699367523193	2.758410930633545	366857939.0
5	2004-08-24	2.611959934234619	2.779581069946289	2.5795810222625732	2.7706151008605957	306396159.0
6	2004-08-25	2.640104055404663	2.689918041229248	2.5873019695281982	2.614201068878174	184645512.0
7	2004-08-26	2.687675952911377	2.6886720657348633	2.606729030609131	2.6139519214630127	142572401.0
8	2004-08-27	2.6438400745391846	2.705359935760498	2.632383108139038	2.6924080848693848	124826132.0
9	2004-08-30	2.540726900100708	2.6274020671844482	2.540726900100708	2.622170925140381	104429967.0
10	2004-08-31	2.5496931076049805	2.5830678939819336	2.5444629192352295	2.547950029373169	98825037.0
11	2004-09-01	2.4968910217285156	2.5646369457244873	2.482445001602173	2.5579121112823486	183633734.0
12	2004-09-02	2.528273105621338	2.5496931076049805	2.4642629623413086	2.470489978790283	303810504.0
13	2004-09-03	2.490912914276123	2.5340020656585693	2.4737279415130615	2.5143260955810547	103538639.0
14	2004-09-07	2.5300168991088867	2.540477991104126	2.4809510707855225	2.515820026397705	117506800.0
15	2004-09-08	2.547950029373169	2.566132068634033	2.5031180381774902	2.5090949535369873	100186120.0
16	2004-09-09	2.548198938369751	2.5581610202789307	2.515571117401123	2.553678035736084	81620792.0
17	2004-09-10	2.6234169006347656	2.6540520191192627	2.523042917251587	2.53051495552063	174804764.0
18	2004-09-13	2.677464008331299	2.7001290321350098	2.6515610218048096	2.655795097351074	157628624.0
19	2004-09-14	2.7768421173095703	2.789544105529785	2.6597800254821777	2.6762189865112305	217608605.0
20	2004-09-15	2.789544105529785	2.845086097717285	2.7447121143341064	2.753679037094116	215279909.0
21	2004-09-16	2.8386099338531494	2.8841888904571533	2.780827045440674	2.7980120182037354	186207345.0
22	2004-09-17	2.9262819290161133	2.9262819290161133	2.8281490802764893	2.849817991256714	190350817.0
23	2004-09-20	2.9728569984436035	3.0286478996276855	2.90834903717041	2.912832021713257	213585582.0
24	2004-09-21	2.9349989891052246	2.999258041381836	2.9267799854278564	2.984065055847168	145262446.0
25	2004-09-22	2.9484479427337646	2.9805779457092285	2.9093449115753174	2.9240400791168213	152344894.0
26	2004-09-23	3.009221076965332	3.0543019771575928	2.9145750999450684	2.9599061012268066	171524515.0
27	2004-09-24	2.984563112258911	3.090914011001587	2.9828200340270996	3.012208938598633	183336625.0
28	2004-09-27	2.945460081100464	3.0107150077819824	2.9340031147003174	2.9778380393981934	141994242.0
29	2004-09-28	3.1596570014953613	3.1731059551239014	2.994028091430664	3.0211760997772217	340190355.0
30	2004-09-29	3.264763116836548	3.3628950119018555	3.14396595954895	3.155672073364258	613229953.0
31	2004-09-30	3.227900981903076	3.295149087905884	3.2129569053649902	3.235373020172119	276468402.0
32	2004-10-01	3.3021230697631836	3.343467950820923	3.210465908050537	3.257788896560669	303934969.0
33	2004-10-04	3.3638908863067627	3.4089720249176025	3.3382370471954346	3.368623971939087	261693228.0
34	2004-10-05	3.4463319778442383	3.450316905975342	3.2936549186706543	3.353929042816162	300887589.0
35	2004-10-06	3.414202928543091	3.4483249187469482	3.3873040676116943	3.4259090423583984	268900140.0
36	2004-10-07	3.458287000656128	3.483941078186035	3.4010019302368164	3.4102180004119873	283643194.0
37	2004-10-08	3.430392026901245	3.4789600372314453	3.412708044052124	3.455049991607666	222442656.0
38	2004-10-11	3.368872880935669	3.4585371017456055	3.333754062652588	3.412209987640381	210437827.0
39	2004-10-12	3.422173023223877	3.427402973175049	3.3225460052490234	3.3484489917755127	234419380.0
40	2004-10-13	3.5093460083007812	3.5753490924835205	3.4889230728149414	3.56961989402771	397203256.0
41	2004-10-14	3.536742925643921	3.546207904815674	3.4510650634765625	3.5120859146118164	209835578.0
42	2004-10-15	3.5892961025238037	3.6239171028137207	3.5354979038238525	3.60971999168396	265150137.0
43	2004-10-18	3.7150750160217285	3.7160708904266357	3.5170669555664062	3.5666310787200928	282061287.0
44	2004-10-19	3.6846890449523926	3.7957730293273926	3.6699941158294678	3.7484500408172607	363918964.0
45	2004-10-20	3.499134063720703	3.710840940475464	3.4769670963287354	3.686929941177368	456613107.0
46	2004-10-21	3.7205541133880615	3.73923397064209	3.5272789001464844	3.5965189933776855	585767401.0
47	2004-10-22	4.294652938842773	4.487430095672607	4.086681842803955	4.247579097747803	1481207196.0
48	2004-10-25	4.667504787445068	4.842598915100098	4.297640800476074	4.393531799316406	1315480331.0
49	2004-10-26	4.5280280113220215	4.79801607131958	4.483195781707764	4.641104221343994	895628499.0
50	2004-10-27	4.6318888664245605	4.720306873321533	4.527280807495117	4.5509419441223145	536262538.0
51	2004-10-28	4.814454078674316	4.841601848602295	4.622673034667969	4.649571895599365	596097978.0
52	2004-10-29	4.748202800750732	4.980082988739014	4.747206211090088	4.953681945800781	849672890.0
53	2004-11-01	4.882449150085449	4.923295974731445	4.763894081115723	4.820681095123291	490828877.0
54	2004-11-02	4.85355806350708	4.962648868560791	4.815451145172119	4.9509429931640625	455553149.0
55	2004-11-03	4.773856163024902	5.02117919921875	4.750942230224609	4.935998916625977	557630330.0
56	2004-11-04	4.60025691986084	4.742225170135498	4.566633224487305	4.693408012390137	578544429.0
57	2004-11-05	4.217939853668213	4.540481090545654	4.198015213012695	4.532511234283447	796297573.0
58	2004-11-08	4.297640800476074	4.369622230529785	4.219184875488281	4.257293224334717	449349985.0
59	2004-11-09	4.201751232147217	4.363644123077393	4.116321086883545	4.336246967315674	444226854.0
60	2004-11-10	4.180829048156738	4.296894073486328	4.142722129821777	4.250816822052002	427355853.0
61	2004-11-11	4.558413982391357	4.576595783233643	4.173605918884277	4.212460994720459	601666773.0
62	2004-11-12	4.533009052276611	4.727281093597412	4.418438911437988	4.613458156585693	672354740.0
63	2004-11-15	4.604491233825684	4.6904191970825195	4.452063083648682	4.494403839111328	477844390.0
64	2004-11-16	4.297391891479492	4.469995021820068	4.254802227020264	4.420928955078125	839832142.0
65	2004-11-17	4.296395778656006	4.420928955078125	4.209222793579102	4.209721088409424	728034662.0
66	2004-11-18	4.172859191894531	4.344216823577881	4.127778053283691	4.241352081298828	667677273.0
67	2004-11-19	4.219184875488281	4.233631134033203	4.147453784942627	4.211712837219238	352086780.0
68	2004-11-22	4.112086772918701	4.221675872802734	4.017691135406494	4.096395969390869	496582362.0
69	2004-11-23	4.172360897064209	4.254802227020264	4.146955966949463	4.183568954467773	498393124.0
70	2004-11-24	4.35268497467041	4.413705825805664	4.296645164489746	4.3541789054870605	613531078.0
71	2004-11-26	4.468002796173096	4.483942985534668	4.36663293838501	4.3785881996154785	260175560.0
72	2004-11-29	4.509347915649414	4.556670188903809	4.421177864074707	4.492162227630615	428263241.0
73	2004-11-30	4.532511234283447	4.557916164398193	4.489422798156738	4.500879764556885	309154460.0
74	2004-12-01	4.4822001457214355	4.545462131500244	4.471988201141357	4.531764030456543	315743063.0
75	2004-12-02	4.468252182006836	4.5208048820495605	4.447081089019775	4.4807047843933105	251374696.0
76	2004-12-03	4.49315881729126	4.509596824645996	4.423419952392578	4.4819512367248535	235647968.0
77	2004-12-06	4.390791893005371	4.500630855560303	4.384067058563232	4.461526870727539	251097661.0
78	2004-12-07	4.269745826721191	4.388551235198975	4.247828006744385	4.38356876373291	275866153.0
79	2004-12-08	4.233631134033203	4.325786113739014	4.202497959136963	4.242846965789795	302802741.0
80	2004-12-09	4.319559097290039	4.321302890777588	4.196022033691406	4.240355968475342	307307563.0
81	2004-12-10	4.2752251625061035	4.355673789978027	4.26625919342041	4.319559097290039	173335277.0
82	2004-12-13	4.245337009429932	4.313333034515381	4.220430850982666	4.288177013397217	193466452.0
83	2004-12-14	4.450568199157715	4.453805923461914	4.2241668701171875	4.259036064147949	445198482.0
84	2004-12-15	4.477715969085693	4.500380992889404	4.400008201599121	4.433134078979492	460559845.0
85	2004-12-16	4.395275115966797	4.4953999519348145	4.38232421875	4.407230854034424	344197318.0
86	2004-12-17	4.485188007354736	4.4956488609313965	4.397267818450928	4.4024977684021	296555412.0
87	2004-12-20	4.608226776123047	4.693905830383301	4.529770851135254	4.533009052276611	394854485.0
88	2004-12-21	4.576595783233643	4.679460048675537	4.567877769470215	4.64035701751709	221479058.0
89	2004-12-22	4.640108108520508	4.653806209564209	4.558165073394775	4.580331802368164	156865776.0
90	2004-12-23	4.679957866668701	4.69739294052124	4.632636070251465	4.668749809265137	145125936.0
91	2004-12-27	4.779833793640137	4.814454078674316	4.709846019744873	4.711091995239258	245079187.0
92	2004-12-28	4.801004886627197	4.820681095123291	4.757418155670166	4.784814834594727	166453579.0
93	2004-12-29	4.804491996765137	4.819933891296387	4.7765960693359375	4.7765960693359375	107525527.0
94	2004-12-30	4.921553134918213	4.937243938446045	4.778339862823486	4.806234836578369	237057231.0
95	2004-12-31	4.801752090454102	4.978340148925781	4.796022891998291	4.962151050567627	307889737.0
96	2005-01-03	5.048826217651367	5.071989059448242	4.868253231048584	4.916571140289307	636143518.0
97	2005-01-04	4.844342231750488	5.054305076599121	4.818936824798584	5.01619815826416	552298420.0
98	2005-01-05	4.819684982299805	4.904118061065674	4.787804126739502	4.818190097808838	330698912.0
99	2005-01-06	4.696147918701172	4.879211902618408	4.675475120544434	4.858788013458252	417041336.0
100	2005-01-07	4.828153133392334	4.83811616897583	4.701876163482666	4.748202800750732	387964757.0
101	2005-01-10	4.858290195465088	4.934006214141846	4.777841091156006	4.844342231750488	302714411.0
102	2005-01-11	4.820432186126709	4.924293041229248	4.811464786529541	4.8722381591796875	279391317.0
103	2005-01-12	4.866260051727295	4.8799591064453125	4.744716167449951	4.8401079177856445	328338096.0
104	2005-01-13	4.865015029907227	4.916322231292725	4.833134174346924	4.866260051727295	275002929.0
105	2005-01-14	4.980582237243652	4.9815778732299805	4.835126876831055	4.881701946258545	387057368.0
106	2005-01-18	5.078464984893799	5.106359958648682	4.947954177856445	5.00548791885376	528878966.0
107	2005-01-19	4.91408109664917	5.1133341789245605	4.899385929107666	5.097145080566406	451995865.0
108	2005-01-20	4.829895973205566	4.8879289627075195	4.782075881958008	4.794528961181641	361413608.0
109	2005-01-21	4.689423084259033	4.865762233734131	4.68543815612793	4.845337867736816	371724110.0
110	2005-01-24	4.501129150390625	4.715575218200684	4.491166114807129	4.699635028839111	563010421.0
111	2005-01-25	4.411465167999268	4.538987159729004	4.390791893005371	4.531515121459961	427966132.0
112	2005-01-26	4.7133331298828125	4.717566967010498	4.462025165557861	4.4650139808654785	494161321.0
113	2005-01-27	4.684442043304443	4.703868865966797	4.612709999084473	4.701377868652344	266089645.0
114	2005-01-28	4.7407307624816895	4.8493242263793945	4.641104221343994	4.732759952545166	490158373.0
115	2005-01-31	4.8722381591796875	4.890668869018555	4.775102138519287	4.8241682052612305	385306832.0
116	2005-02-01	4.779584884643555	4.898140907287598	4.74795389175415	4.841352939605713	756384528.0
117	2005-02-02	5.129772186279297	5.399759769439697	5.072486877441406	5.368627071380615	1316889593.0
118	2005-02-03	5.251814842224121	5.3143310546875	5.126036167144775	5.130519866943359	521471303.0
119	2005-02-04	5.089921951293945	5.1743550300598145	5.046085834503174	5.142475128173828	594993855.0
120	2005-02-07	4.882449150085449	5.140730857849121	4.869497776031494	5.112338066101074	520359150.0
121	2005-02-08	4.947455883026123	4.9818267822265625	4.845088958740234	4.905612945556641	460921194.0
122	2005-02-09	4.771615028381348	5.02117919921875	4.718812942504883	5.000257968902588	689434520.0
123	2005-02-10	4.68195104598999	4.78730583190918	4.613955974578857	4.781328201293945	762154073.0
124	2005-02-11	4.667504787445068	4.790046215057373	4.634378910064697	4.649074077606201	526606480.0
125	2005-02-14	4.806733131408691	4.8089752197265625	4.508102893829346	4.554180145263672	1548269624.0
126	2005-02-15	4.862524032592773	4.977344036102295	4.8089752197265625	4.821926116943359	1035177611.0
127	2005-02-16	4.941727161407471	4.964641094207764	4.839361190795898	4.8493242263793945	663770685.0
128	2005-02-17	4.929025173187256	4.975101947784424	4.901876926422119	4.927280902862549	418137429.0
129	2005-02-18	4.930270195007324	4.952436923980713	4.898140907287598	4.944218158721924	340708289.0
130	2005-02-22	4.766384124755859	4.953930854797363	4.741975784301758	4.894155979156494	541369609.0
131	2005-02-23	4.830644130706787	4.843843936920166	4.698886871337891	4.814454078674316	625776806.0
132	2005-02-24	4.704616069793701	4.7285261154174805	4.538737773895264	4.567131042480469	1036442333.0
133	2005-02-25	4.629397869110107	4.730269908905029	4.620430946350098	4.711091995239258	400435325.0
134	2005-02-28	4.682199954986572	4.7290239334106445	4.628900051116943	4.632636070251465	313908211.0
135	2005-03-01	4.634130001068115	4.726036071777344	4.533009052276611	4.714579105377197	373844027.0
136	2005-03-02	4.612212181091309	4.674230098724365	4.5917887687683105	4.63139009475708	292512314.0
137	2005-03-03	4.6577911376953125	4.67622184753418	4.5905442237854	4.635873794555664	305484756.0
138	2005-03-04	4.630145072937012	4.663768768310547	4.60947322845459	4.6500701904296875	271979640.0
139	2005-03-07	4.702622890472412	4.722300052642822	4.658289909362793	4.6769700050354	347995502.0
140	2005-03-08	4.612709999084473	4.7285261154174805	4.606982231140137	4.709846019744873	323050350.0
141	2005-03-09	4.516819953918457	4.5990118980407715	4.487181186676025	4.588053226470947	456119263.0
142	2005-03-10	4.4826979637146	4.5130839347839355	4.418438911437988	4.508351802825928	440063306.0
143	2005-03-11	4.428400993347168	4.506856918334961	4.412211894989014	4.494154930114746	322335682.0
144	2005-03-14	4.358414173126221	4.443345069885254	4.298140048980713	4.4416022300720215	447535208.0
145	2005-03-15	4.448575973510742	4.483195781707764	4.338985919952393	4.366135120391846	418446584.0
146	2005-03-16	4.373607158660889	4.448575973510742	4.358911991119385	4.401003837585449	285317446.0
147	2005-03-17	4.465511798858643	4.474228858947754	4.3785881996154785	4.41171407699585	331662510.0
148	2005-03-18	4.48419189453125	4.49315881729126	4.441103935241699	4.453557014465332	284663002.0
149	2005-03-21	4.5051140785217285	4.537242889404297	4.414702892303467	4.4650139808654785	300470030.0
150	2005-03-22	4.44832706451416	4.531515121459961	4.429646968841553	4.5125861167907715	226112360.0
151	2005-03-23	4.457790851593018	4.48917293548584	4.4326348304748535	4.4326348304748535	194526410.0
152	2005-03-24	4.4645161628723145	4.504615783691406	4.463271141052246	4.500630855560303	148763520.0
153	2005-03-28	4.5185627937316895	4.602747917175293	4.506856918334961	4.525039196014404	350830087.0
154	2005-03-29	4.4724860191345215	4.564889907836914	4.435125827789307	4.509347915649414	259890496.0
155	2005-03-30	4.494403839111328	4.51931095123291	4.473233222961426	4.499135971069336	250378977.0
156	2005-03-31	4.4958977699279785	4.517816066741943	4.4244160652160645	4.4321370124816895	271758815.0
157	2005-04-01	4.48419189453125	4.556670188903809	4.482946872711182	4.527031898498535	248206866.0
158	2005-04-04	4.614952087402344	4.61569881439209	4.47921085357666	4.4819512367248535	324266893.0
159	2005-04-05	4.696646213531494	4.738738059997559	4.671739101409912	4.675724029541016	350777892.0
160	2005-04-06	4.71283483505249	4.723545074462891	4.671988010406494	4.7133331298828125	210891521.0
161	2005-04-07	4.825911045074463	4.8473310470581055	4.698389053344727	4.701876163482666	389141150.0
162	2005-04-08	4.783320903778076	4.859285831451416	4.76837682723999	4.8241682052612305	205431131.0
163	2005-04-11	4.812710762023926	4.851813793182373	4.790046215057373	4.8092241287231445	217231195.0
164	2005-04-12	4.830893039703369	4.842350006103516	4.717566967010498	4.806982040405273	293881426.0
165	2005-04-13	4.805239200592041	4.8398590087890625	4.7255377769470215	4.818687915802002	263214910.0
166	2005-04-14	4.76837682723999	4.840855121612549	4.734753131866455	4.813706874847412	247030473.0
167	2005-04-15	4.607728958129883	4.7407307624816895	4.5992608070373535	4.734753131866455	464831797.0
168	2005-04-18	4.656795024871826	4.679460048675537	4.570119857788086	4.597268104553223	262994085.0
169	2005-04-19	4.767131805419922	4.782075881958008	4.683196067810059	4.715575218200684	338463908.0
170	2005-04-20	4.934006214141846	4.993782043457031	4.87946081161499	4.945960998535156	620376641.0
171	2005-04-21	5.086434841156006	5.105862140655518	4.964392185211182	4.991789817810059	712737539.0
172	2005-04-22	5.375102996826172	5.57908821105957	5.336496829986572	5.551691055297852	1333182435.0
173	2005-04-25	5.567381858825684	5.5975189208984375	5.417693138122559	5.425165176391602	796574608.0
174	2005-04-26	5.448328018188477	5.529274940490723	5.43687105178833	5.484941005706787	693469588.0
175	2005-04-27	5.473981857299805	5.500631809234619	5.398265838623047	5.429399013519287	412131000.0
176	2005-04-28	5.465763092041016	5.531267166137695	5.422424793243408	5.467008113861084	348613811.0
177	2005-04-29	5.479462146759033	5.535501956939697	5.425165176391602	5.527032852172852	368182886.0
178	2005-05-02	5.536498069763184	5.571616172790527	5.484692096710205	5.530519962310791	392160425.0
179	2005-05-03	5.633634090423584	5.682450771331787	5.512338161468506	5.525538921356201	713873782.0
180	2005-05-04	5.691167831420898	5.725539207458496	5.653808116912842	5.659536838531494	485151677.0
181	2005-05-05	5.6533098220825195	5.694157123565674	5.625913143157959	5.694157123565674	301509913.0
182	2005-05-06	5.679213047027588	5.709847927093506	5.640607833862305	5.688676834106445	271570110.0
183	2005-05-09	5.62939977645874	5.691167831420898	5.6147050857543945	5.678715229034424	222302131.0
184	2005-05-10	5.673733234405518	5.673733234405518	5.597021102905273	5.615701198577881	254783425.0
185	2005-05-11	5.760657787322998	5.777842998504639	5.676970958709717	5.702874183654785	460873014.0
186	2005-05-12	5.696648120880127	5.784070014953613	5.6836957931518555	5.748702049255371	359269602.0
187	2005-05-13	5.709599018096924	5.755675792694092	5.661777973175049	5.708105087280273	297731805.0
188	2005-05-16	5.754680156707764	5.768877029418945	5.6929121017456055	5.720558166503906	228107811.0
189	2005-05-17	5.806486129760742	5.814455986022949	5.733509063720703	5.742475986480713	313526787.0
190	2005-05-18	5.9566731452941895	5.976847171783447	5.816198825836182	5.818440914154053	494325936.0
191	2005-05-19	5.9571709632873535	6.006734848022461	5.934505939483643	5.986063003540039	390116793.0
192	2005-05-20	6.017693996429443	6.01918888092041	5.968876838684082	6.007731914520264	327763952.0
193	2005-05-23	6.362401962280273	6.428404808044434	6.0450921058654785	6.056300163269043	858738744.0
194	2005-05-24	6.376101016998291	6.611219882965088	6.313834190368652	6.40001106262207	1166078427.0
195	2005-05-25	6.495902061462402	6.500135898590088	6.24235200881958	6.294655799865723	725023418.0
196	2005-05-26	6.455801963806152	6.569375991821289	6.433385848999023	6.499638080596924	543895039.0
197	2005-05-27	6.625166893005371	6.626412868499756	6.457046985626221	6.487184047698975	489190760.0
198	2005-05-31	6.90586519241333	6.934010028839111	6.709103107452393	6.710597038269043	892805959.0
199	2005-06-01	7.173112869262695	7.294907093048096	7.024171829223633	7.053562164306641	1412944285.0
200	2005-06-02	7.170622825622559	7.217446804046631	7.088430881500244	7.191295146942139	721658854.0
201	2005-06-03	6.9803361892700195	7.20549201965332	6.909351825714111	7.142975807189941	754108027.0
202	2005-06-06	7.246338844299316	7.316327095031738	7.019439220428467	7.033387184143066	904413304.0
203	2005-06-07	7.300634860992432	7.461781024932861	7.230399131774902	7.399764060974121	976566743.0
204	2005-06-08	6.9629011154174805	7.302379131317139	6.924046993255615	7.293910980224609	1031889331.0
205	2005-06-09	7.131021022796631	7.1855669021606445	6.9878082275390625	7.0914201736450195	660109011.0
206	2005-06-10	7.036127090454102	7.155180931091309	6.974358081817627	7.147957801818848	509767599.0
207	2005-06-13	7.042354106903076	7.078218936920166	6.887185096740723	6.969377040863037	514047581.0
208	2005-06-14	6.932764053344727	7.004744052886963	6.917819976806641	6.938742160797119	405189077.0
209	2005-06-15	6.844346046447754	6.906611919403076	6.660783767700195	6.849327087402344	838454999.0
210	2005-06-16	6.910099029541016	6.931519031524658	6.801257133483887	6.830895900726318	500364485.0
211	2005-06-17	6.981331825256348	6.981331825256348	6.871743202209473	6.948954105377197	418940428.0
212	2005-06-20	7.140735149383545	7.164894104003906	6.767881870269775	6.876474857330322	844140229.0
213	2005-06-21	7.169127941131592	7.230399131774902	7.097646236419678	7.174857139587402	607560783.0
214	2005-06-22	7.20549201965332	7.280710220336914	7.189801216125488	7.214707851409912	420530365.0
215	2005-06-23	7.215703964233398	7.342728137969971	7.135753154754639	7.173112869262695	564363474.0
216	2005-06-24	7.403500080108643	7.42218017578125	7.212465763092041	7.245343208312988	713512433.0
217	2005-06-27	7.57411003112793	7.5833258628845215	7.319066047668457	7.444595813751221	714785186.0
218	2005-06-28	7.521805763244629	7.702380180358887	7.521805763244629	7.628407001495361	764314139.0
219	2005-06-29	7.290672779083252	7.58108377456665	7.27647590637207	7.534259796142578	734691521.0
220	2005-06-30	7.326289176940918	7.445343017578125	7.2488298416137695	7.331021785736084	606039101.0
221	2005-07-01	7.254059791564941	7.3783440589904785	7.203499794006348	7.348455905914307	370487492.0
222	2005-07-05	7.365143775939941	7.371868133544922	7.228654861450195	7.275230884552002	300883574.0
223	2005-07-06	7.260785102844238	7.412217140197754	7.257297992706299	7.404745101928711	321211484.0
224	2005-07-07	7.360909938812256	7.367384910583496	7.185815811157227	7.207734107971191	428484066.0
225	2005-07-08	7.3780951499938965	7.409727096557617	7.323799133300781	7.3785929679870605	299422117.0
226	2005-07-11	7.306364059448242	7.387310981750488	7.248331069946289	7.382328987121582	336869956.0
227	2005-07-12	7.267261028289795	7.332516193389893	7.246089935302734	7.3073601722717285	235475323.0
228	2005-07-13	7.443600177764893	7.45306396484375	7.275230884552002	7.285441875457764	459230882.0
229	2005-07-14	7.494160175323486	7.64011287689209	7.473736763000488	7.604994773864746	428307406.0
230	2005-07-15	7.501632213592529	7.556675910949707	7.4665141105651855	7.502877235412598	338801168.0
231	2005-07-18	7.460536003112793	7.51931619644165	7.415953159332275	7.4719929695129395	249242734.0
232	2005-07-19	7.718568801879883	7.729776859283447	7.516825199127197	7.52429723739624	506748324.0
233	2005-07-20	7.770873069763184	7.786066055297852	7.516825199127197	7.61072301864624	574561556.0
234	2005-07-21	7.819191932678223	7.91533088684082	7.75119686126709	7.821930885314941	794543021.0
235	2005-07-22	7.531768798828125	7.702380180358887	7.38058614730835	7.630648136138916	938978379.0
236	2005-07-25	7.368630886077881	7.553936004638672	7.346464157104492	7.531519889831543	387800142.0
237	2005-07-26	7.374608039855957	7.42218017578125	7.27498197555542	7.3477091789245605	394147846.0
238	2005-07-27	7.3955302238464355	7.427907943725586	7.282702922821045	7.415703773498535	289798178.0
239	2005-07-28	7.310100078582764	7.407485008239746	7.304619789123535	7.407485008239746	237912424.0
240	2005-07-29	7.167136192321777	7.293662071228027	7.147957801818848	7.276226997375488	335785908.0
241	2005-08-01	7.263026237487793	7.285192966461182	7.175603866577148	7.176102161407471	227344963.0
242	2005-08-02	7.451818943023682	7.460038185119629	7.250822067260742	7.262776851654053	292701018.0
243	2005-08-03	7.404745101928711	7.465019226074219	7.362403869628906	7.42218017578125	238113174.0
244	2005-08-04	7.415454864501953	7.447085857391357	7.353686809539795	7.361158847808838	210245108.0
245	2005-08-05	7.28145694732666	7.434882164001465	7.25555419921875	7.409727096557617	238478538.0
246	2005-08-08	7.254059791564941	7.363648891448975	7.235130786895752	7.312591075897217	179943955.0
247	2005-08-09	7.262030124664307	7.289677143096924	7.185815811157227	7.2717437744140625	232038489.0
248	2005-08-10	7.115330219268799	7.280959129333496	7.095405101776123	7.25530481338501	276191367.0
249	2005-08-11	7.074731826782227	7.1377458572387695	6.989302158355713	7.120560169219971	301722708.0
250	2005-08-12	7.2159528732299805	7.227908134460449	7.014707088470459	7.057547092437744	264423423.0
251	2005-08-15	7.073486804962158	7.29191780090332	7.067758083343506	7.217945098876953	328213631.0
252	2005-08-16	7.1145830154418945	7.167882919311523	7.0570478439331055	7.095405101776123	285433881.0
253	2005-08-17	7.100883960723877	7.1374969482421875	7.073486804962158	7.111095905303955	155914222.0
254	2005-08-18	6.973610877990723	6.986313819885254	6.849327087402344	6.871992111206055	476692087.0
255	2005-08-19	6.973859786987305	7.009974956512451	6.964395999908447	6.998517990112305	222547046.0
256	2005-08-22	6.824668884277344	7.010472774505615	6.808230876922607	7.004744052886963	273541472.0
257	2005-08-23	6.9633989334106445	6.9673848152160645	6.827408790588379	6.878219127655029	233740846.0
258	2005-08-24	7.037869930267334	7.092166900634766	6.885441780090332	6.913337230682373	345012362.0
259	2005-08-25	7.038368225097656	7.073486804962158	6.973113059997559	7.03737211227417	175720183.0
260	2005-08-26	7.063025951385498	7.0988922119140625	7.040112018585205	7.060534954071045	150775031.0
261	2005-08-29	7.18432092666626	7.2010087966918945	7.029651165008545	7.029651165008545	237005036.0
262	2005-08-30	7.154932022094727	7.210721969604492	7.1203107833862305	7.157919883728027	192398464.0
263	2005-08-31	7.123300075531006	7.1855669021606445	7.082452774047852	7.178842067718506	202114747.0
264	2005-09-01	7.1295270919799805	7.1606597900390625	7.098392963409424	7.121058940887451	110095123.0
265	2005-09-02	7.18432092666626	7.222678184509277	7.134259223937988	7.136003017425537	137894934.0
266	2005-09-06	7.150946140289307	7.207734107971191	7.143225193023682	7.198019981384277	169123549.0
267	2005-09-07	7.344222068786621	7.359912872314453	7.105367183685303	7.120560169219971	301104399.0
268	2005-09-08	7.357173919677734	7.454060077667236	7.306612968444824	7.343225955963135	265523531.0
269	2005-09-09	7.4493279457092285	7.4495768547058105	7.3863139152526855	7.404246807098389	176278267.0
270	2005-09-12	7.714583873748779	7.756426811218262	7.4969000816345215	7.515580177307129	417017246.0
271	2005-09-13	7.762903213500977	7.858792781829834	7.625667095184326	7.696153163909912	413540262.0
272	2005-09-14	7.546712875366211	7.80275297164917	7.479465007781982	7.689427852630615	452722579.0
273	2005-09-15	7.5372490882873535	7.64011287689209	7.419938087463379	7.460038185119629	620966845.0
274	2005-09-16	7.476974010467529	7.584073066711426	7.468754768371582	7.572117805480957	304328438.0
275	2005-09-19	7.566389083862305	7.621432781219482	7.4896769523620605	7.4969000816345215	231339881.0
276	2005-09-20	7.669004917144775	7.7534379959106445	7.602254867553711	7.625168800354004	375441994.0
277	2005-09-21	7.7683820724487305	7.814709186553955	7.620437145233154	7.681457996368408	406305245.0
278	2005-09-22	7.755181789398193	7.9506988525390625	7.72529411315918	7.758419990539551	522206047.0
279	2005-09-23	7.854558944702148	7.900636196136475	7.7855682373046875	7.795780181884766	340623975.0
280	2005-09-26	7.827660083770752	7.993786811828613	7.784821033477783	7.957673072814941	397259466.0
281	2005-09-27	7.819191932678223	7.930523872375488	7.805243968963623	7.84434700012207	275954483.0
282	2005-09-28	7.621432781219482	7.848083019256592	7.6114702224731445	7.826166152954102	321095049.0
283	2005-09-29	7.711595058441162	7.738992214202881	7.6234259605407715	7.638370037078857	225393676.0
284	2005-09-30	7.881956100463867	7.907858848571777	7.7780961990356445	7.826166152954102	367424053.0
285	2005-10-03	7.937249183654785	7.972866058349609	7.790548801422119	7.811470985412598	367785402.0
286	2005-10-04	7.745965957641602	8.002006530761719	7.739490032196045	7.968881130218506	367143003.0
287	2005-10-05	7.738742828369141	7.843101978302002	7.67124605178833	7.788057804107666	334384676.0
288	2005-10-06	7.789553165435791	7.832641124725342	7.723300933837891	7.8241729736328125	320950509.0
289	2005-10-07	7.795529842376709	7.8871870040893555	7.734508991241455	7.840362071990967	271827070.0
290	2005-10-10	7.73724889755249	7.8411102294921875	7.699889183044434	7.803501129150391	223723439.0
291	2005-10-11	7.6239237785339355	7.787062168121338	7.593039035797119	7.736252784729004	342984790.0
292	2005-10-12	7.496152877807617	7.651072025299072	7.447085857391357	7.601508140563965	373643277.0
293	2005-10-13	7.40823221206665	7.521805763244629	7.23986291885376	7.521805763244629	424292413.0
294	2005-10-14	7.375853061676025	7.47772216796875	7.286190032958984	7.469501972198486	342041267.0
295	2005-10-17	7.596526145935059	7.601508140563965	7.336501121520996	7.409727096557617	303802474.0
296	2005-10-18	7.55368709564209	7.670249938964844	7.540236949920654	7.595530033111572	284173173.0
297	2005-10-19	7.688681125640869	7.717822074890137	7.57062292098999	7.571619987487793	281479113.0
298	2005-10-20	7.551693916320801	7.749204158782959	7.502130031585693	7.720810890197754	558553779.0
299	2005-10-21	8.465767860412598	8.628409385681152	8.293911933898926	8.612716674804688	919128253.0
300	2005-10-24	8.683700561523438	8.699891090393066	8.522804260253906	8.552193641662598	378682093.0
301	2005-10-25	8.640363693237305	8.652567863464355	8.539491653442383	8.612218856811523	276163262.0
302	2005-10-26	8.852816581726074	8.866765022277832	8.622430801391602	8.624672889709473	357635500.0
303	2005-10-27	8.793540000915527	8.893913269042969	8.759167671203613	8.881709098815918	206145800.0
304	2005-10-28	8.920812606811523	8.940239906311035	8.84235668182373	8.848583221435547	237025111.0
305	2005-10-31	9.268757820129395	9.333765029907227	8.954188346862793	8.972369194030762	575866428.0
306	2005-11-01	9.44908332824707	9.561660766601562	9.190800666809082	9.261784553527832	656696267.0
307	2005-11-02	9.456555366516113	9.589057922363281	9.394039154052734	9.506866455078125	424200069.0
308	2005-11-03	9.61271858215332	9.628410339355469	9.498895645141602	9.524550437927246	299052737.0
309	2005-11-04	9.7243013381958	9.758173942565918	9.600266456604004	9.713092803955078	354319116.0
310	2005-11-07	9.838871002197266	9.899643898010254	9.76714038848877	9.840615272521973	385098052.0
311	2005-11-08	9.711099624633789	9.852819442749023	9.678223609924316	9.819443702697754	317084071.0
312	2005-11-09	9.443353652954102	9.671001434326172	9.415458679199219	9.63065242767334	420245300.0
313	2005-11-10	9.740987777709961	9.747215270996094	9.400514602661133	9.423678398132324	366516664.0
314	2005-11-11	9.723553657531738	9.885446548461914	9.684947967529297	9.841113090515137	283615089.0
315	2005-11-14	9.887189865112305	9.91832447052002	9.751697540283203	9.766392707824707	313486637.0
316	2005-11-15	9.783329963684082	9.887937545776367	9.737252235412598	9.82268238067627	346289130.0
317	2005-11-16	9.916580200195312	9.934015274047852	9.815957069396973	9.868012428283691	349111670.0
318	2005-11-17	10.048584938049316	10.057552337646484	9.950950622558594	10.007489204406738	369869183.0
319	2005-11-18	9.967887878417969	10.074736595153809	9.958922386169434	10.049581527709961	282077347.0
320	2005-11-21	10.195783615112305	10.211226463317871	9.800515174865723	9.941985130310059	414953540.0
321	2005-11-22	10.372870445251465	10.393792152404785	10.117826461791992	10.178099632263184	385278727.0
322	2005-11-23	10.532023429870605	10.578350067138672	10.355684280395508	10.387066841125488	404912042.0
323	2005-11-25	10.675485610961914	10.67872428894043	10.592796325683594	10.604750633239746	194329675.0
324	2005-11-28	10.547466278076172	10.740740776062012	10.521562576293945	10.705373764038086	441986487.0
325	2005-11-29	10.050827026367188	10.620192527770996	10.015957832336426	10.571873664855957	863054861.0
326	2005-11-30	10.084948539733887	10.173118591308594	9.852071762084961	10.06875991821289	626202395.0
327	2005-12-01	10.313591957092285	10.34721565246582	10.169134140014648	10.19179916381836	391257051.0
328	2005-12-02	10.403505325317383	10.449084281921387	10.30786418914795	10.384575843811035	302870996.0
329	2005-12-05	10.10836124420166	10.398524284362793	10.069257736206055	10.386070251464844	413118688.0
330	2005-12-06	10.07573413848877	10.371376037597656	10.004999160766602	10.17934513092041	607279734.0
331	2005-12-07	10.067764282226562	10.129531860351562	9.937999725341797	10.116082191467285	468385066.0
332	2005-12-08	10.227912902832031	10.227912902832031	10.028410911560059	10.0946626663208	357735875.0
333	2005-12-09	10.19179916381836	10.355684280395508	10.175857543945312	10.336256980895996	306881974.0
334	2005-12-12	10.276729583740234	10.341487884521484	10.210478782653809	10.327041625976562	279046027.0
335	2005-12-13	10.398275375366211	10.410977363586426	10.252571105957031	10.273990631103516	327775997.0
336	2005-12-14	10.434886932373047	10.454066276550293	10.348461151123047	10.387066841125488	266210095.0
337	2005-12-15	10.524301528930664	10.538996696472168	10.373617172241211	10.438623428344727	242738446.0
338	2005-12-16	10.713592529296875	10.772123336791992	10.52928352355957	10.593791961669922	655668429.0
339	2005-12-19	10.575361251831055	11.113594055175781	10.463529586791992	10.76465129852295	880760980.0
340	2005-12-20	10.703380584716797	10.76465129852295	10.577103614807129	10.656557083129883	404899997.0
341	2005-12-21	10.618449211120605	10.880716323852539	10.478473663330078	10.798274993896484	450558497.0
342	2005-12-22	10.760665893554688	10.781089782714844	10.608487129211426	10.753941535949707	302995460.0
343	2005-12-23	10.733019828796387	10.772123336791992	10.679471015930176	10.763405799865723	184492943.0
344	2005-12-27	10.576356887817383	10.756182670593262	10.529533386230469	10.756182670593262	269116950.0
345	2005-12-28	10.627415657043457	10.654563903808594	10.492173194885254	10.56888484954834	285783185.0
346	2005-12-29	10.464526176452637	10.678224563598633	10.440117835998535	10.659544944763184	278873383.0
347	2005-12-30	10.332770347595215	10.416207313537598	10.304875373840332	10.392794609069824	304621533.0
348	2006-01-03	10.840119361877441	10.85107707977295	10.416457176208496	10.523554801940918	526815259.0
349	2006-01-04	11.089433670043945	11.182086944580078	10.952696800231934	11.056058883666992	613747887.0
350	2006-01-05	11.238874435424805	11.24659538269043	10.996282577514648	11.108363151550293	433952486.0
351	2006-01-06	11.598028182983398	11.718576431274414	11.288686752319336	11.379097938537598	712938289.0
352	2006-01-09	11.628911972045898	11.790804862976074	11.480467796325684	11.616707801818848	513593887.0
353	2006-01-10	11.70014476776123	11.712348937988281	11.507865905761719	11.567144393920898	365247927.0
354	2006-01-11	11.746720314025879	11.833395957946777	11.685699462890625	11.737753868103027	361646478.0
355	2006-01-12	11.547467231750488	11.83040714263916	11.494416236877441	11.798774719238281	406530084.0
356	2006-01-13	11.612723350524902	11.628663063049316	11.497156143188477	11.564403533935547	307411953.0
357	2006-01-17	11.63414192199707	11.703632354736328	11.52007007598877	11.533269882202148	332051965.0
358	2006-01-18	11.081214904785156	11.391303062438965	11.039870262145996	11.140742301940918	822499417.0
359	2006-01-19	10.870505332946777	11.294914245605469	10.784577369689941	11.237130165100098	583671575.0
360	2006-01-20	9.94920825958252	10.959670066833496	9.831648826599121	10.926545143127441	1650832619.0
361	2006-01-23	10.647589683532715	10.669756889343262	10.10537338256836	10.146469116210938	913065614.0
362	2006-01-24	11.034390449523926	11.082210540771484	10.821438789367676	10.8600435256958	620902605.0
363	2006-01-25	10.784577369689941	11.313344955444336	10.6904296875	11.239372253417969	752401655.0
364	2006-01-26	10.816207885742188	10.958674430847168	10.549457550048828	10.947465896606445	518982008.0
365	2006-01-27	10.796780586242676	10.914588928222656	10.684452056884766	10.834389686584473	339355237.0
366	2006-01-30	10.630654335021973	10.791550636291504	10.58532428741455	10.690678596496582	344843732.0
367	2006-01-31	10.776107788085938	10.94896125793457	10.559670448303223	10.724054336547852	885948351.0
368	2006-02-01	10.006991386413574	10.012471199035645	9.651823043823242	9.689432144165039	1088966472.0
369	2006-02-02	9.86402702331543	10.124550819396973	9.862532615661621	10.057801246643066	474078326.0
370	2006-02-03	9.503129959106445	9.8107271194458	9.279467582702637	9.803752899169922	734012987.0
371	2006-02-06	9.591548919677734	9.711099624633789	9.45356559753418	9.596778869628906	358956433.0
372	2006-02-07	9.163652420043945	9.556678771972656	9.04982852935791	9.538995742797852	667701363.0
373	2006-02-08	9.192543983459473	9.232644081115723	8.833639144897461	9.177599906921387	835283155.0
374	2006-02-09	8.93575668334961	9.32504653930664	8.869504928588867	9.245346069335938	478282024.0
375	2006-02-10	9.031397819519043	9.078472137451172	8.7955322265625	9.014960289001465	611222457.0
376	2006-02-13	8.61022663116455	8.732269287109375	8.515332221984863	8.633639335632324	791668286.0
377	2006-02-14	8.550949096679688	8.759417533874512	8.528035163879395	8.601011276245117	588357072.0
378	2006-02-15	8.52753734588623	8.617698669433594	8.41421127319336	8.499890327453613	519821141.0
379	2006-02-16	9.127288818359375	9.140737533569336	8.580089569091797	8.609479904174805	855815829.0
380	2006-02-17	9.184325218200684	9.268757820129395	9.056553840637207	9.211971282958984	574955025.0
381	2006-02-21	9.130526542663574	9.303627967834473	9.09366512298584	9.126791000366211	348742290.0
382	2006-02-22	9.103129386901855	9.189306259155273	9.062531471252441	9.144474029541016	260018976.0
383	2006-02-23	9.416455268859863	9.49540901184082	9.100639343261719	9.106118202209473	503945859.0
384	2006-02-24	9.39976692199707	9.466267585754395	9.302382469177246	9.397276878356934	260344190.0
385	2006-02-27	9.723055839538574	9.755931854248047	9.471497535705566	9.496155738830566	410019113.0
386	2006-02-28	9.031646728515625	9.901387214660645	8.431147575378418	9.793292045593262	1583416872.0
387	2006-03-01	9.085944175720215	9.201760292053223	8.998769760131836	9.179593086242676	484256334.0
388	2006-03-02	9.376106262207031	9.491922378540039	9.021185874938965	9.072992324829102	735960259.0
389	2006-03-03	9.419195175170898	9.644848823547363	9.358920097351074	9.571622848510742	480273461.0
390	2006-03-06	9.168135643005371	9.549206733703613	9.144225120544434	9.487190246582031	358928328.0
391	2006-03-07	9.077225685119629	9.17685317993164	8.920313835144043	9.091423034667969	416708092.0
392	2006-03-08	8.813962936401367	8.96713924407959	8.730774879455566	8.815208435058594	471585016.0
393	2006-03-09	8.54297924041748	8.929779052734375	8.505619049072266	8.851572036743164	558501584.0
394	2006-03-10	8.405991554260254	8.580339431762695	8.257798194885254	8.555432319641113	775921484.0
395	2006-03-13	8.39503288269043	8.62018871307373	8.354933738708496	8.491421699523926	547741403.0
396	2006-03-14	8.746216773986816	8.77635383605957	8.28444766998291	8.397026062011719	740794310.0
397	2006-03-15	8.580339431762695	8.774611473083496	8.48145866394043	8.736502647399902	512666424.0
398	2006-03-16	8.437623977661133	8.68619155883789	8.41595458984375	8.68270492553711	402169802.0
399	2006-03-17	8.463027954101562	8.512593269348145	8.341981887817383	8.438370704650879	343350155.0
400	2006-03-20	8.67224407196045	8.71956729888916	8.506614685058594	8.52653980255127	417864410.0
401	2006-03-21	8.466265678405762	8.75866985321045	8.445344924926758	8.717574119567871	394717975.0
402	2006-03-22	8.473737716674805	8.5703763961792	8.405991554260254	8.462032318115234	304978867.0
403	2006-03-23	8.515332221984863	8.611472129821777	8.47323989868164	8.526788711547852	298502683.0
404	2006-03-24	9.11085033416748	9.217700004577637	9.02890682220459	9.181086540222168	609500025.0
405	2006-03-27	9.20773696899414	9.258049011230469	9.090925216674805	9.142979621887207	282001062.0
406	2006-03-28	9.39478588104248	9.411224365234375	9.244599342346191	9.258049011230469	359173242.0
407	2006-03-29	9.837626457214355	9.937750816345215	9.452320098876953	9.463029861450195	763952790.0
408	2006-03-30	9.674736976623535	9.800764083862305	9.554437637329102	9.693416595458984	590673723.0
409	2006-03-31	9.713590621948242	9.76016616821289	9.564897537231445	9.682209014892578	1466331647.0
410	2006-04-03	9.7061185836792	9.775110244750977	9.662034034729004	9.701885223388672	326125835.0
411	2006-04-04	10.070752143859863	10.084699630737305	9.667264938354492	9.711099624633789	630984252.0
412	2006-04-05	10.161662101745605	10.325547218322754	10.032894134521484	10.166892051696777	538430634.0
413	2006-04-06	10.241113662719727	10.308610916137695	10.097901344299316	10.12430191040039	345229172.0
414	2006-04-07	10.116082191467285	10.282708168029785	10.062782287597656	10.271748542785645	282089392.0
415	2006-04-10	10.370628356933594	10.390304565429688	10.093417167663574	10.138997077941895	374201361.0
416	2006-04-11	10.203255653381348	10.438373565673828	10.117576599121094	10.371624946594238	445953300.0
417	2006-04-12	10.185571670532227	10.244850158691406	10.091922760009766	10.186817169189453	241582128.0
418	2006-04-13	10.01645565032959	10.205745697021484	9.97511100769043	10.17760181427002	263098475.0
419	2006-04-17	10.13252067565918	10.273990631103516	9.9835786819458	10.048584938049316	331618345.0
420	2006-04-18	10.068262100219727	10.207489967346191	10.000017166137695	10.16016674041748	326724069.0
421	2006-04-19	10.224177360534668	10.302384376525879	10.130278587341309	10.275733947753906	272284779.0
422	2006-04-20	10.336256980895996	10.361164093017578	10.166892051696777	10.2368803024292	492699864.0
423	2006-04-21	10.886693954467773	11.225921630859375	10.863531112670898	11.180591583251953	905433112.0
424	2006-04-24	10.9713773727417	11.075984001159668	10.872247695922852	10.943979263305664	354780840.0
425	2006-04-25	10.639122009277344	10.98482608795166	10.610230445861816	10.949707984924316	384194678.0
426	2006-04-26	10.609482765197754	10.71085262298584	10.548710823059082	10.653568267822266	292203159.0
427	2006-04-27	10.461538314819336	10.632895469665527	10.445596694946289	10.533268928527832	334766100.0
428	2006-04-28	10.409482955932617	10.60350513458252	10.368636131286621	10.426668167114258	297964674.0
429	2006-05-01	9.935259819030762	10.446843147277832	9.926543235778809	10.422682762145996	416001453.0
430	2006-05-02	9.83314323425293	10.024675369262695	9.67374038696289	9.989557266235352	526136725.0
431	2006-05-03	9.817452430725098	10.000017166137695	9.735508918762207	9.871747970581055	324098263.0
432	2006-05-04	9.831897735595703	9.934513092041016	9.768634796142578	9.838871002197266	186777474.0
433	2006-05-05	9.820690155029297	9.979594230651855	9.757925033569336	9.902881622314453	243509324.0
434	2006-05-08	9.832645416259766	9.890926361083984	9.714836120605469	9.840864181518555	205511431.0
435	2006-05-09	10.181836128234863	10.186817169189453	9.806990623474121	9.855559349060059	366994449.0
436	2006-05-10	10.03687858581543	10.254314422607422	10.008983612060547	10.169631958007812	248415646.0
437	2006-05-11	9.638871192932129	10.079968452453613	9.588560104370117	10.04783821105957	357045296.0
438	2006-05-12	9.318323135375977	9.585820198059082	9.303876876831055	9.552694320678711	405016432.0
439	2006-05-15	9.369878768920898	9.468260765075684	9.17187213897705	9.363155364990234	344891912.0
440	2006-05-16	9.24783706665039	9.38631820678711	9.21271800994873	9.364648818969727	260617209.0
441	2006-05-17	9.327537536621094	9.460539817810059	9.220937728881836	9.230650901794434	427347823.0
442	2006-05-18	9.240116119384766	9.50960636138916	9.233141899108887	9.434139251708984	234274840.0
443	2006-05-19	9.21595573425293	9.327537536621094	8.980588912963867	9.297151565551758	457636930.0
444	2006-05-22	9.239119529724121	9.290925025939941	9.097151756286621	9.161909103393555	345466056.0
445	2006-05-23	9.354436874389648	9.561161994934082	9.304125785827637	9.32031536102295	360666820.0
446	2006-05-24	9.495657920837402	9.550203323364258	9.255558013916016	9.39852237701416	383584400.0
447	2006-05-25	9.538995742797852	9.539244651794434	9.272993087768555	9.441611289978027	329012615.0
448	2006-05-26	9.498148918151855	9.610976219177246	9.465271949768066	9.577850341796875	147229793.0
449	2006-05-30	9.263776779174805	9.489431381225586	9.251572608947754	9.421685218811035	173287097.0
450	2006-05-31	9.260787963867188	9.420937538146973	9.135258674621582	9.310103416442871	320448635.0
451	2006-06-01	9.529780387878418	9.538995742797852	9.255309104919434	9.303627967834473	252061259.0
452	2006-06-02	9.450576782226562	9.640864372253418	9.401013374328613	9.634885787963867	256413512.0
453	2006-06-05	9.326044082641602	9.500638961791992	9.31882095336914	9.369380950927734	223173385.0
454	2006-06-06	9.71334171295166	9.713590621948242	9.372369766235352	9.37934398651123	411930250.0
455	2006-06-07	9.626667022705078	9.834636688232422	9.626418113708496	9.794288635253906	357788070.0
456	2006-06-08	9.795783042907715	9.819942474365234	9.42940616607666	9.657550811767578	415933198.0
457	2006-06-09	9.628161430358887	9.848834037780762	9.59777545928955	9.768136978149414	247223193.0
458	2006-06-12	9.502881050109863	9.725794792175293	9.489431381225586	9.672245979309082	201516513.0
459	2006-06-13	9.62691593170166	9.638871192932129	9.417699813842773	9.48694133758545	307512327.0
460	2006-06-14	9.573864936828613	9.740987777709961	9.42766284942627	9.709357261657715	312045255.0
461	2006-06-15	9.738497734069824	9.769631385803223	9.539244651794434	9.629406929016113	272445379.0
462	2006-06-16	9.731025695800781	9.736754417419434	9.663778305053711	9.69117546081543	212979318.0
463	2006-06-19	9.667264938354492	9.83314323425293	9.638373374938965	9.734762191772461	306468429.0
464	2006-06-20	9.643104553222656	9.76016616821289	9.626667022705078	9.664525032043457	162201701.0
465	2006-06-21	10.015708923339844	10.062284469604492	9.707364082336426	9.739992141723633	351087046.0
466	2006-06-22	9.96141242980957	10.112096786499023	9.663778305053711	10.002010345458984	237362370.0
467	2006-06-23	10.083703994750977	10.205496788024902	9.981087684631348	10.031399726867676	213388847.0
468	2006-06-26	10.067764282226562	10.16938304901123	10.043603897094727	10.130777359008789	142580431.0
469	2006-06-27	10.020441055297852	10.161911010742188	9.987812995910645	10.104873657226562	164899777.0
470	2006-06-28	10.114836692810059	10.124053001403809	9.990801811218262	10.062533378601074	148976315.0
471	2006-06-29	10.406245231628418	10.415958404541016	10.107613563537598	10.161662101745605	267326263.0
472	2006-06-30	10.444103240966797	10.444103240966797	10.269756317138672	10.351201057434082	251258261.0
473	2006-07-03	10.540492057800293	10.554688453674316	10.447092056274414	10.461787223815918	86591354.0
474	2006-07-05	10.497154235839844	10.530529022216797	10.35219669342041	10.498647689819336	200171490.0
475	2006-07-06	10.540243148803711	10.59478759765625	10.510106086730957	10.544975280761719	148036806.0
476	2006-07-07	10.47199821472168	10.657303810119629	10.358175277709961	10.611475944519043	242581861.0
477	2006-07-10	10.415958404541016	10.591052055358887	10.370628356933594	10.546468734741211	178121149.0
478	2006-07-11	10.57436466217041	10.586568832397461	10.287191390991211	10.42367935180664	239747276.0
479	2006-07-12	10.39229679107666	10.529034614562988	10.379345893859863	10.512845039367676	197003661.0
480	2006-07-13	10.18258285522461	10.419445037841797	10.132769584655762	10.31135082244873	278018189.0
481	2006-07-14	10.04983139038086	10.248834609985352	9.9280366897583	10.219943046569824	303216285.0
482	2006-07-17	10.159171104431152	10.236631393432617	10.055310249328613	10.077975273132324	233347377.0
483	2006-07-18	10.038622856140137	10.225920677185059	9.906368255615234	10.205496788024902	342751921.0
484	2006-07-19	9.937750816345215	9.991050720214844	9.829655647277832	9.838373184204102	342017177.0
485	2006-07-20	9.641860008239746	10.073243141174316	9.605496406555176	10.069257736206055	503427925.0
486	2006-07-21	9.716330528259277	9.75717830657959	9.406990051269531	9.617450714111328	471946365.0
487	2006-07-24	9.736006736755371	9.810478210449219	9.494662284851074	9.783827781677246	324656348.0
488	2006-07-25	9.697650909423828	9.74621868133545	9.55916976928711	9.589555740356445	231307761.0
489	2006-07-26	9.601511001586914	9.761162757873535	9.539244651794434	9.6687593460083	222105397.0
490	2006-07-27	9.524300575256348	9.65107536315918	9.413466453552246	9.648086547851562	226489769.0
491	2006-07-28	9.666767120361328	9.702631950378418	9.507613182067871	9.514337539672852	163956253.0
492	2006-07-31	9.628908157348633	9.69291877746582	9.546965599060059	9.663778305053711	184500973.0
493	2006-08-01	9.352693557739258	9.608236312866211	9.352693557739258	9.591797828674316	219347097.0
494	2006-08-02	9.146467208862305	9.394039154052734	9.095906257629395	9.354934692382812	284976172.0
495	2006-08-03	9.34970474243164	9.412469863891602	9.050078392028809	9.09042739868164	254028606.0
496	2006-08-04	9.311348915100098	9.481460571289062	9.259044647216797	9.45356559753418	204571922.0
497	2006-08-07	9.413466453552246	9.457799911499023	9.244100570678711	9.25281810760498	158467758.0
498	2006-08-08	9.489431381225586	9.576604843139648	9.44186019897461	9.534761428833008	230589077.0
499	2006-08-09	9.388310432434082	9.581088066101074	9.37386417388916	9.534262657165527	173086347.0
500	2006-08-10	9.320066452026367	9.406492233276367	9.276728630065918	9.312095642089844	171114986.0
501	2006-08-11	9.17809772491455	9.346964836120605	9.165644645690918	9.32504653930664	151224711.0
502	2006-08-14	9.201260566711426	9.343229293823242	9.182332038879395	9.25281810760498	199476896.0
503	2006-08-15	9.488683700561523	9.506118774414062	9.2802152633667	9.317825317382812	268932260.0
504	2006-08-16	9.656804084777832	9.674985885620117	9.517327308654785	9.551199913024902	235005569.0
505	2006-08-17	9.608983039855957	9.713590621948242	9.562158584594727	9.623678207397461	203969673.0
506	2006-08-18	9.548211097717285	9.64111328125	9.48320484161377	9.621685981750488	198830482.0
507	2006-08-21	9.397276878356934	9.439618110656738	9.345471382141113	9.41720199584961	161535213.0
508	2006-08-22	9.421934127807617	9.446093559265137	9.336006164550781	9.407986640930176	167188323.0
509	2006-08-23	9.300888061523438	9.421436309814453	9.281709671020508	9.405744552612305	146238089.0
510	2006-08-24	9.30836009979248	9.374860763549805	9.271746635437012	9.326044082641602	139822131.0
511	2006-08-25	9.296653747558594	9.347962379455566	9.277725219726562	9.292170524597168	99037832.0
512	2006-08-28	9.48818588256836	9.48818588256836	9.339990615844727	9.355183601379395	167184308.0
513	2006-08-29	9.438372611999512	9.522308349609375	9.39478588104248	9.483951568603516	179068687.0
514	2006-08-30	9.48320484161377	9.580341339111328	9.427413940429688	9.44484806060791	162382376.0
515	2006-08-31	9.427911758422852	9.518074035644531	9.419692993164062	9.501635551452637	118839777.0
516	2006-09-01	9.429655075073242	9.496404647827148	9.394536972045898	9.489182472229004	107316747.0
517	2006-09-05	9.573118209838867	9.599020957946777	9.400764465332031	9.461286544799805	163582859.0
518	2006-09-06	9.468011856079102	9.543976783752441	9.456055641174316	9.516828536987305	149522354.0
519	2006-09-07	9.426916122436523	9.508111000061035	9.39976692199707	9.449332237243652	154256030.0
520	2006-09-08	9.410975456237793	9.484201431274414	9.382830619812012	9.382830619812012	123798294.0
521	2006-09-11	9.56639289855957	9.581336975097656	9.40898323059082	9.421187400817871	181847062.0
522	2006-09-12	9.760913848876953	9.781585693359375	9.586069107055664	9.589057922363281	218503948.0
523	2006-09-13	10.126294136047363	10.131026268005371	9.840615272521973	9.841859817504883	392192544.0
524	2006-09-14	10.061785697937012	10.119071006774902	10.010726928710938	10.069755554199219	215448538.0
525	2006-09-15	10.208735466003418	10.212968826293945	10.130528450012207	10.148959159851074	314703180.0
526	2006-09-18	10.328536033630371	10.428162574768066	10.198522567749023	10.211724281311035	285333506.0
527	2006-09-19	10.057552337646484	10.348461151123047	9.781834602355957	10.3477144241333	573858932.0
528	2006-09-20	9.887937545776367	10.14671802520752	9.828660011291504	10.139494895935059	367283528.0
529	2006-09-21	10.133268356323242	10.173118591308594	9.959171295166016	9.97012996673584	429287065.0
530	2006-09-22	10.056804656982422	10.148212432861328	9.996530532836914	10.086692810058594	186681114.0
531	2006-09-25	10.061785697937012	10.19802474975586	10.024924278259277	10.10163688659668	230352192.0
532	2006-09-26	10.133766174316406	10.15394115447998	10.006741523742676	10.09964370727539	212369039.0
533	2006-09-27	10.035385131835938	10.242110252380371	10.021685600280762	10.119568824768066	235949093.0
534	2006-09-28	10.051822662353516	10.136506080627441	9.976106643676758	10.064276695251465	205061752.0
535	2006-09-29	10.009980201721191	10.102633476257324	9.99777603149414	10.090429306030273	132932403.0
536	2006-10-02	9.998522758483887	10.112096786499023	9.982583045959473	10.009980201721191	146623529.0
537	2006-10-03	10.06328010559082	10.123554229736328	9.91757583618164	9.994787216186523	219407321.0
538	2006-10-04	10.353692054748535	10.355435371398926	10.038622856140137	10.086443901062012	267470802.0
539	2006-10-05	10.256805419921875	10.41695499420166	10.23314380645752	10.328784942626953	232460064.0
540	2006-10-06	10.473243713378906	10.50836181640625	10.205496788024902	10.217203140258789	294559960.0
541	2006-10-09	10.68494987487793	10.758424758911133	10.545970916748047	10.580342292785645	304468963.0
542	2006-10-10	10.626420021057129	10.905373573303223	10.520317077636719	10.748710632324219	393011603.0
543	2006-10-11	10.62268352508545	10.70761489868164	10.554438591003418	10.585822105407715	226260915.0
544	2006-10-12	10.646096229553223	10.701887130737305	10.560417175292969	10.673991203308105	194486260.0
545	2006-10-13	10.642608642578125	10.697403907775879	10.599270820617676	10.65406608581543	145443121.0
546	2006-10-16	10.504377365112305	10.689931869506836	10.494165420532227	10.652571678161621	173423607.0
547	2006-10-17	10.476731300354004	10.554189682006836	10.3785982131958	10.46826171875	209221284.0
548	2006-10-18	10.443605422973633	10.579096794128418	10.398524284362793	10.535261154174805	241594173.0
549	2006-10-19	10.611724853515625	10.697403907775879	10.450080871582031	10.466519355773926	461864718.0
550	2006-10-20	11.448837280273438	11.45954704284668	11.297405242919922	11.431900024414062	467662368.0
551	2006-10-23	11.974616050720215	12.070755958557129	11.466272354125977	11.513842582702637	606444615.0
552	2006-10-24	11.78856372833252	11.901888847351074	11.741241455078125	11.862536430358887	347706422.0
553	2006-10-25	12.119572639465332	12.166894912719727	11.833395957946777	11.892672538757324	368877480.0
554	2006-10-26	12.082213401794434	12.253071784973145	12.059797286987305	12.146471977233887	282322262.0
555	2006-10-27	11.835637092590332	12.085700035095215	11.768139839172363	12.052325248718262	265150137.0
556	2006-10-30	11.869758605957031	11.966646194458008	11.706372261047363	11.826172828674316	263508004.0
557	2006-10-31	11.865276336669922	12.008987426757812	11.801763534545898	11.906869888305664	252358369.0
558	2006-11-01	11.643856048583984	11.933520317077637	11.588065147399902	11.924304962158203	217865564.0
559	2006-11-02	11.70388126373291	11.799023628234863	11.615961074829102	11.643856048583984	210253137.0
560	2006-11-03	11.750954627990723	11.799522399902344	11.583084106445312	11.761664390563965	197043811.0
561	2006-11-06	11.879223823547363	11.946721076965332	11.764155387878418	11.800021171569824	200408375.0
562	2006-11-07	11.770133018493652	11.930781364440918	11.75020694732666	11.879223823547363	196618221.0
563	2006-11-08	11.830656051635742	11.998526573181152	11.671253204345703	11.714839935302734	319794191.0
564	2006-11-09	11.771627426147461	11.942486763000488	11.752449035644531	11.868016242980957	195899538.0
565	2006-11-10	11.794541358947754	11.823681831359863	11.713345527648926	11.800270080566406	112287309.0
566	2006-11-13	11.980842590332031	11.984330177307129	11.809235572814941	11.828165054321289	174326980.0
567	2006-11-14	12.186820983886719	12.203009605407715	11.967641830444336	11.972623825073242	290019003.0
568	2006-11-15	12.252325057983398	12.449585914611816	12.252325057983398	12.289685249328613	336083018.0
569	2006-11-16	12.351204872131348	12.395538330078125	12.26801586151123	12.328788757324219	204467533.0
570	2006-11-17	12.423185348510742	12.444853782653809	12.278974533081055	12.285202026367188	221266263.0
571	2006-11-20	12.330034255981445	12.413471221923828	12.270257949829102	12.413471221923828	205748315.0
572	2006-11-21	12.693671226501465	12.702387809753418	12.34946060180664	12.367144584655762	338363534.0
573	2006-11-22	12.652824401855469	12.777108192443848	12.597282409667969	12.726548194885254	180702789.0
574	2006-11-24	12.577855110168457	12.640122413635254	12.552947998046875	12.565402030944824	69567783.0
575	2006-11-27	12.073495864868164	12.497655868530273	12.073495864868164	12.487443923950195	294086191.0
576	2006-11-28	12.191802024841309	12.200769424438477	11.881216049194336	11.983333587646484	313073093.0
577	2006-11-29	12.071004867553711	12.32231330871582	12.011228561401367	12.309860229492188	253558852.0
578	2006-11-30	12.074990272521973	12.214218139648438	11.993794441223145	12.059548377990723	223936234.0
579	2006-12-01	11.975113868713379	12.164155960083008	11.917828559875488	12.104130744934082	226100315.0
580	2006-12-04	12.0759859085083	12.14024543762207	11.939000129699707	12.029909133911133	196730641.0
581	2006-12-05	12.129535675048828	12.1903076171875	12.076983451843262	12.139497756958008	164735162.0
582	2006-12-06	12.172125816345215	12.264031410217285	12.067767143249512	12.128539085388184	178679233.0
583	2006-12-07	12.020942687988281	12.2490873336792	12.015462875366211	12.209983825683594	187271318.0
584	2006-12-08	12.057555198669434	12.16938591003418	11.955188751220703	12.003507614135742	159591956.0
585	2006-12-11	12.053071975708008	12.176857948303223	12.049834251403809	12.077730178833008	131025281.0
586	2006-12-12	11.999523162841797	12.113595008850098	11.962162971496582	12.051079750061035	167866857.0
587	2006-12-13	11.930032730102539	12.09217643737793	11.880967140197754	12.072001457214355	187182988.0
588	2006-12-14	12.007990837097168	12.048588752746582	11.886944770812988	11.961416244506836	190668002.0
589	2006-12-15	11.962660789489746	12.057555198669434	11.951204299926758	12.020942687988281	208410256.0
590	2006-12-18	11.526795387268066	12.023432731628418	11.47498893737793	12.017704963684082	321865927.0
591	2006-12-19	11.67199993133545	11.688937187194824	11.419695854187012	11.499896049499512	264467588.0
592	2006-12-20	11.529285430908203	11.74348258972168	11.51508903503418	11.706123352050781	175366863.0
593	2006-12-21	11.362410545349121	11.58781623840332	11.266270637512207	11.561165809631348	279174507.0
594	2006-12-22	11.346968650817871	11.42318344116211	11.275984764099121	11.394789695739746	160129965.0
595	2006-12-26	11.395537376403809	11.443856239318848	11.322311401367188	11.370381355285645	83282999.0
596	2006-12-27	11.657055854797363	11.658302307128906	11.434639930725098	11.457056045532227	169894428.0
597	2006-12-28	11.520816802978516	11.670755386352539	11.51309585571289	11.634390830993652	125115211.0
598	2006-12-29	11.469011306762695	11.568388938903809	11.453569412231445	11.509360313415527	102751700.0
599	2007-01-03	11.646098136901855	11.872000694274902	11.484703063964844	11.60649585723877	309415434.0
600	2007-01-04	12.036384582519531	12.053569793701172	11.665026664733887	11.6812162399292	316686586.0
601	2007-01-05	12.134267807006836	12.141988754272461	11.90811538696289	12.0174560546875	275914333.0
602	2007-01-08	12.044355392456055	12.201018333435059	12.009984016418457	12.146720886230469	190888826.0
603	2007-01-09	12.09217643737793	12.160669326782227	11.985076904296875	12.090929985046387	216062832.0
604	2007-01-10	12.19080638885498	12.29267406463623	12.005998611450195	12.06552505493164	239634856.0
605	2007-01-11	12.446348190307617	12.496909141540527	12.358179092407227	12.383583068847656	289408724.0
606	2007-01-12	12.577855110168457	12.577855110168457	12.453322410583496	12.502885818481445	179618741.0
607	2007-01-16	12.559922218322754	12.777108192443848	12.535513877868652	12.641366958618164	303890804.0
608	2007-01-17	12.385576248168945	12.646846771240234	12.313346862792969	12.537755012512207	268968395.0
609	2007-01-18	12.150208473205566	12.36565113067627	12.14024543762207	12.316832542419434	238169384.0
610	2007-01-19	12.198028564453125	12.223184585571289	12.12306022644043	12.15394401550293	199878396.0
611	2007-01-22	11.97611141204834	12.270257949829102	11.917828559875488	12.266522407531738	216982266.0
612	2007-01-23	11.931528091430664	12.073495864868164	11.88769245147705	11.974864959716797	187319498.0
613	2007-01-24	12.430158615112305	12.441864967346191	12.037132263183594	12.066023826599121	243280470.0
614	2007-01-25	12.156683921813965	12.565402030944824	12.096160888671875	12.478228569030762	255694828.0
615	2007-01-26	12.349710464477539	12.401018142700195	12.13028335571289	12.227418899536133	220684089.0
616	2007-01-29	12.265774726867676	12.422188758850098	12.21670913696289	12.403509140014648	191744020.0
617	2007-01-30	12.31185245513916	12.403509140014648	12.234642028808594	12.303881645202637	167846782.0
618	2007-01-31	12.490681648254395	12.577855110168457	12.341490745544434	12.365900039672852	490074058.0
619	2007-02-01	11.99877643585205	12.603011131286621	11.993295669555664	12.602762222290039	628695706.0
620	2007-02-02	11.992548942565918	12.07972240447998	11.900643348693848	12.020195007324219	252402534.0
621	2007-02-05	11.635388374328613	11.905376434326172	11.611227989196777	11.892922401428223	289356529.0
622	2007-02-06	11.7429838180542	11.788314819335938	11.63787841796875	11.65880012512207	213673912.0
623	2007-02-07	11.706372261047363	11.81446647644043	11.675736427307129	11.801265716552734	165409681.0
624	2007-02-08	11.731776237487793	11.799522399902344	11.585325241088867	11.657554626464844	163679219.0
625	2007-02-09	11.504130363464355	11.772871971130371	11.494416236877441	11.74721908569336	195072449.0
626	2007-02-12	11.41446590423584	11.516583442687988	11.33302116394043	11.473993301391602	231042771.0
627	2007-02-13	11.434639930725098	11.526296615600586	11.388812065124512	11.435885429382324	163113105.0
628	2007-02-14	11.604752540588379	11.684453964233398	11.437628746032715	11.457056045532227	228806420.0
629	2007-02-15	11.493668556213379	11.609733581542969	11.47498893737793	11.60649585723877	162302076.0
630	2007-02-16	11.704627990722656	11.709858894348145	11.508363723754883	11.526795387268066	248006116.0
631	2007-02-20	11.758426666259766	11.774616241455078	11.574365615844727	11.668014526367188	163313855.0
632	2007-02-21	11.852075576782227	11.922311782836914	11.649833679199219	11.70213794708252	226469694.0
633	2007-02-22	11.851825714111328	12.060792922973633	11.815463066101074	11.922560691833496	230617182.0
634	2007-02-23	11.721565246582031	11.879223823547363	11.651328086853027	11.849335670471191	155886118.0
635	2007-02-26	11.579846382141113	11.836881637573242	11.550456047058105	11.77660846710205	159391206.0
636	2007-02-27	11.17735481262207	11.452075004577637	11.137503623962402	11.332523345947266	373908266.0
637	2007-02-28	11.194291114807129	11.299397468566895	11.034639358520508	11.21820068359375	322496281.0
638	2007-03-01	11.163905143737793	11.268263816833496	10.95892333984375	11.025424003601074	348710170.0
639	2007-03-02	10.926046371459961	11.175610542297363	10.926046371459961	11.086195945739746	264331078.0
640	2007-03-05	10.982584953308105	11.09591007232666	10.88420295715332	10.884700775146484	255156819.0
641	2007-03-06	11.396035194396973	11.432148933410645	11.142733573913574	11.144975662231445	302477526.0
642	2007-03-07	11.34846305847168	11.535263061523438	11.314839363098145	11.524054527282715	262343656.0
643	2007-03-08	11.325549125671387	11.594042778015137	11.310107231140137	11.437628746032715	215316044.0
644	2007-03-09	11.281712532043457	11.417205810546875	11.210479736328125	11.407242774963379	199854306.0
645	2007-03-12	11.326295852661133	11.338749885559082	11.235635757446289	11.272000312805176	139135567.0
646	2007-03-13	11.034390449523926	11.256059646606445	11.029409408569336	11.210728645324707	256048147.0
647	2007-03-14	11.15817642211914	11.174614906311035	10.934017181396484	11.039372444152832	321877972.0
648	2007-03-15	11.1130952835083	11.203507423400879	11.057055473327637	11.154688835144043	158359353.0
649	2007-03-16	10.980093955993652	11.125798225402832	10.956184387207031	11.099645614624023	227212468.0
650	2007-03-19	11.138998031616211	11.17063045501709	10.974614143371582	11.039870262145996	208687290.0
651	2007-03-20	11.09043025970459	11.148214340209961	11.04858684539795	11.103133201599121	137372985.0
652	2007-03-21	11.37112808227539	11.371625900268555	11.0886869430542	11.090928077697754	232801338.0
653	2007-03-22	11.507865905761719	11.511103630065918	11.271003723144531	11.347716331481934	228079706.0
654	2007-03-23	11.50263500213623	11.541489601135254	11.384328842163086	11.493170738220215	165068406.0
655	2007-03-26	11.581588745117188	11.581588745117188	11.347965240478516	11.470754623413086	189118214.0
656	2007-03-27	11.547218322753906	11.587318420410156	11.465523719787598	11.545475006103516	150208917.0
657	2007-03-28	11.503881454467773	11.592548370361328	11.46079158782959	11.503631591796875	184352418.0
658	2007-03-29	11.47996997833252	11.60649585723877	11.332523345947266	11.570381164550781	160137995.0
659	2007-03-30	11.41122817993164	11.541739463806152	11.360916137695312	11.509360313415527	135714793.0
660	2007-04-02	11.420442581176758	11.420442581176758	11.260791778564453	11.401265144348145	138457033.0
661	2007-04-03	11.770879745483398	11.811976432800293	11.556682586669922	11.557928085327148	261046814.0
662	2007-04-04	11.731527328491211	11.780842781066895	11.695661544799805	11.75942325592041	151718555.0
663	2007-04-05	11.743732452392578	11.758176803588867	11.69665813446045	11.738500595092773	109039179.0
664	2007-04-09	11.661540031433105	11.780842781066895	11.596283912658691	11.780344009399414	122943100.0
665	2007-04-10	11.618948936462402	11.725798606872559	11.58557415008545	11.633644104003906	119618686.0
666	2007-04-11	11.569883346557617	11.691179275512695	11.522062301635742	11.607990264892578	153051532.0
667	2007-04-12	11.64111614227295	11.656309127807617	11.512846946716309	11.556682586669922	108721995.0
668	2007-04-13	11.61371898651123	11.67548656463623	11.540741920471191	11.667516708374023	112211024.0
669	2007-04-16	11.812474250793457	11.880220413208008	11.66004467010498	11.667765617370605	203877329.0
670	2007-04-17	11.775860786437988	11.865276336669922	11.745972633361816	11.80076789855957	128885290.0
671	2007-04-18	11.855812072753906	11.95269775390625	11.694416046142578	11.737504959106445	227670177.0
672	2007-04-19	11.74721908569336	12.00375747680664	11.695911407470703	11.818202018737793	442034667.0
673	2007-04-20	12.01695728302002	12.266522407531738	12.005499839782715	12.217206954956055	488283372.0
674	2007-04-23	11.93227481842041	12.07972240447998	11.911850929260254	11.957679748535156	227834792.0
675	2007-04-24	11.893670082092285	11.954690933227539	11.844353675842285	11.92056941986084	148341946.0
676	2007-04-25	11.905126571655273	11.989311218261719	11.858302116394043	11.955188751220703	159266742.0
677	2007-04-26	11.984579086303711	12.066023826599121	11.883209228515625	11.907865524291992	165614446.0
678	2007-04-27	11.930530548095703	12.014965057373047	11.913595199584961	11.956932067871094	117466650.0
679	2007-04-30	11.740493774414062	11.988813400268555	11.740493774414062	11.9340181350708	146193924.0
680	2007-05-01	11.6812162399292	11.77610969543457	11.560916900634766	11.76066780090332	146876473.0
681	2007-05-02	11.601016998291016	11.73302173614502	11.599770545959473	11.67249870300293	122967190.0
682	2007-05-03	11.78657054901123	11.807493209838867	11.588811874389648	11.611974716186523	144306878.0
683	2007-05-04	11.734018325805664	11.82667064666748	11.603507041931152	11.709111213684082	158592223.0
684	2007-05-07	11.638127326965332	11.776358604431152	11.618202209472656	11.75942325592041	121256803.0
685	2007-05-08	11.626669883728027	11.660543441772461	11.574865341186523	11.609733581542969	116639561.0
686	2007-05-09	11.687442779541016	11.749211311340332	11.553693771362305	11.61023235321045	156179212.0
687	2007-05-10	11.493668556213379	11.69342041015625	11.482460975646973	11.63239860534668	148004686.0
688	2007-05-11	11.624926567077637	11.631402969360352	11.481963157653809	11.50263500213623	118205408.0
689	2007-05-14	11.50139045715332	11.644104957580566	11.457056045532227	11.593544960021973	155488633.0
690	2007-05-15	11.407242774963379	11.520318984985352	11.392547607421875	11.50587272644043	165377561.0
691	2007-05-16	11.77112865447998	11.784329414367676	11.432647705078125	11.506869316101074	263150670.0
692	2007-05-17	11.730032920837402	11.836134910583496	11.726297378540039	11.767393112182617	187122763.0
693	2007-05-18	11.714093208312988	11.773370742797852	11.699895858764648	11.756683349609375	148390126.0
694	2007-05-21	11.721067428588867	11.935263633728027	11.624428749084473	11.694416046142578	247295463.0
695	2007-05-22	11.852075576782227	11.930530548095703	11.780842781066895	11.780842781066895	154135581.0
696	2007-05-23	11.805002212524414	12.040121078491211	11.799522399902344	11.975611686706543	203166675.0
697	2007-05-24	11.81396770477295	11.935263633728027	11.74348258972168	11.834391593933105	167569747.0
698	2007-05-25	12.04286003112793	12.078476905822754	11.88719367980957	11.94771671295166	214741900.0
699	2007-05-29	12.132274627685547	12.2490873336792	12.054816246032715	12.07972240447998	209502334.0
700	2007-05-30	12.418453216552734	12.424429893493652	12.029909133911133	12.067269325256348	290918361.0
701	2007-05-31	12.401267051696777	12.672001838684082	12.380096435546875	12.467269897460938	358310019.0
702	2007-06-01	12.463285446166992	12.578352928161621	12.401764869689941	12.478228569030762	192679513.0
703	2007-06-04	12.629411697387695	12.71509075164795	12.39329719543457	12.401267051696777	285104652.0
704	2007-06-05	12.922562599182129	12.92654800415039	12.617955207824707	12.696162223815918	419450332.0
705	2007-06-06	12.907868385314941	12.970882415771484	12.833396911621094	12.870508193969727	316650452.0
706	2007-06-07	12.828415870666504	13.113348007202148	12.764904022216797	12.94522762298584	426813829.0
707	2007-06-08	12.839125633239746	12.942487716674805	12.688939094543457	12.856809616088867	255281284.0
708	2007-06-11	12.735762596130371	12.907868385314941	12.702387809753418	12.802513122558594	186604829.0
709	2007-06-12	12.572127342224121	12.743982315063477	12.532276153564453	12.670259475708008	257742474.0
710	2007-06-13	12.583832740783691	12.666025161743164	12.420694351196289	12.629910469055176	282414606.0
711	2007-06-14	12.524057388305664	12.599773406982422	12.495662689208984	12.587320327758789	185540856.0
712	2007-06-15	12.600022315979004	12.677481651306152	12.483957290649414	12.657306671142578	247889682.0
713	2007-06-18	12.831903457641602	12.851827621459961	12.55892562866211	12.607245445251465	194161046.0
714	2007-06-19	12.809736251831055	12.88296127319336	12.740744590759277	12.802264213562012	174864989.0
715	2007-06-20	12.701641082763672	12.920321464538574	12.678976058959961	12.875739097595215	174178426.0
716	2007-06-21	12.804755210876465	12.83414363861084	12.609736442565918	12.726797103881836	177049146.0
717	2007-06-22	13.07548999786377	13.075738906860352	12.854318618774414	12.862289428710938	289228049.0
718	2007-06-25	13.136261940002441	13.32480525970459	13.035638809204102	13.175115585327148	318188194.0
719	2007-06-26	13.20699691772461	13.280221939086914	13.106871604919434	13.268515586853027	228433026.0
720	2007-06-27	13.108118057250977	13.150459289550781	12.940496444702148	13.075987815856934	245842035.0
721	2007-06-28	13.076236724853516	13.188068389892578	13.046099662780762	13.072999000549316	167360967.0
722	2007-06-29	13.01870346069336	13.135764122009277	12.938005447387695	13.10139274597168	155805818.0
723	2007-07-02	13.209985733032227	13.246598243713379	13.056062698364258	13.088191986083984	140026895.0
724	2007-07-03	13.308615684509277	13.310110092163086	13.13825511932373	13.226922035217285	75152639.0
725	2007-07-05	13.490184783935547	13.55917739868164	13.254070281982422	13.339001655578613	198457088.0
726	2007-07-06	13.434643745422363	13.545975685119629	13.417956352233887	13.480721473693848	110291857.0
727	2007-07-09	13.513348579406738	13.667271614074707	13.456063270568848	13.524308204650879	149751208.0
728	2007-07-10	13.53277587890625	13.623933792114258	13.490683555603027	13.543984413146973	154818129.0
729	2007-07-11	13.560919761657715	13.611480712890625	13.449836730957031	13.539501190185547	132868163.0
730	2007-07-12	13.582340240478516	13.631903648376465	13.455066680908203	13.595541000366211	138179998.0
731	2007-07-13	13.75245189666748	13.765154838562012	13.63016128540039	13.646598815917969	210269197.0
732	2007-07-16	13.773124694824219	13.912352561950684	13.68146800994873	13.70612621307373	264969462.0
733	2007-07-17	13.823186874389648	13.891181945800781	13.75793170928955	13.82418441772461	173792986.0
734	2007-07-18	13.686201095581055	13.810733795166016	13.544482231140137	13.795540809631348	244111573.0
735	2007-07-19	13.663536071777344	13.786325454711914	13.505378723144531	13.784831047058105	446756299.0
736	2007-07-20	12.95444393157959	13.030657768249512	12.689934730529785	12.749711036682129	713556598.0
737	2007-07-23	12.764904022216797	12.951455116271973	12.755937576293945	12.926796913146973	255221059.0
738	2007-07-24	12.80201530456543	12.918827056884766	12.63040828704834	12.684953689575195	223719424.0
739	2007-07-25	12.6964111328125	12.877232551574707	12.591802597045898	12.876236915588379	222631361.0
740	2007-07-26	12.65257453918457	12.766897201538086	12.42542552947998	12.671006202697754	276368027.0
741	2007-07-27	12.749462127685547	12.867270469665527	12.59030818939209	12.665776252746582	221189978.0
742	2007-07-30	12.854567527770996	12.935015678405762	12.714841842651367	12.775115966796875	159126217.0
743	2007-07-31	12.702387809753418	12.962413787841797	12.702387809753418	12.957182884216309	171460275.0
744	2007-08-01	12.775613784790039	12.864530563354492	12.656062126159668	12.714841842651367	177791919.0
745	2007-08-02	12.727543830871582	12.826671600341797	12.677481651306152	12.79504108428955	126669014.0
746	2007-08-03	12.52804183959961	12.782090187072754	12.52804183959961	12.703634262084961	127524207.0
747	2007-08-06	12.702387809753418	12.706124305725098	12.515588760375977	12.52804183959961	146607469.0
748	2007-08-07	12.852326393127441	12.948466300964355	12.678478240966797	12.696162223815918	171211346.0
749	2007-08-08	13.095415115356445	13.095415115356445	12.878975868225098	12.935015678405762	163362034.0
750	2007-08-09	12.820197105407715	13.121317863464355	12.817706108093262	12.971380233764648	194586635.0
751	2007-08-10	12.845602035522461	12.919573783874512	12.593545913696289	12.70687198638916	235888868.0
752	2007-08-13	12.839374542236328	12.94522762298584	12.777854919433594	12.939997673034668	127648672.0
753	2007-08-14	12.667518615722656	12.886696815490723	12.65257453918457	12.844854354858398	145892800.0
754	2007-08-15	12.392300605773926	12.744481086730957	12.371378898620605	12.677481651306152	217191045.0
755	2007-08-16	12.242114067077637	12.364404678344727	11.966646194458008	12.25456714630127	347120233.0
756	2007-08-17	12.454318046569824	12.478228569030762	12.24535083770752	12.38956069946289	219997525.0
757	2007-08-20	12.40151596069336	12.517083168029785	12.353694915771484	12.514592170715332	108296406.0
758	2007-08-21	12.617955207824707	12.656559944152832	12.397780418395996	12.426920890808105	144965337.0
759	2007-08-22	12.770881652832031	12.858055114746094	12.683708190917969	12.70139217376709	130595677.0
760	2007-08-23	12.75693416595459	12.855066299438477	12.627668380737305	12.851827621459961	123529289.0
761	2007-08-24	12.826922416687012	12.840620040893555	12.665027618408203	12.76739501953125	99278731.0
762	2007-08-27	12.783583641052246	12.887943267822266	12.737257957458496	12.812725067138672	93352602.0
763	2007-08-28	12.612724304199219	12.826422691345215	12.59753131866455	12.740494728088379	131446855.0
764	2007-08-29	12.77411937713623	12.78458023071289	12.633397102355957	12.648590087890625	102354216.0
765	2007-08-30	12.737257957458496	12.836883544921875	12.71683406829834	12.761167526245117	106465569.0
766	2007-08-31	12.833148002624512	12.86428165435791	12.739001274108887	12.7795991897583	119550431.0
767	2007-09-04	13.079724311828613	13.150708198547363	12.81745719909668	12.827420234680176	148301796.0
768	2007-09-05	13.145727157592773	13.187569618225098	13.007494926452637	13.036136627197266	133012703.0
769	2007-09-06	13.0391263961792	13.196287155151367	12.90761947631836	13.18458080291748	145579631.0
770	2007-09-07	12.935264587402344	12.982338905334473	12.871753692626953	12.898155212402344	147093283.0
771	2007-09-10	12.813969612121582	13.003011703491211	12.724306106567383	12.9833345413208	129515644.0
772	2007-09-11	12.984580993652344	12.99255084991455	12.84510326385498	12.876485824584961	108549350.0
773	2007-09-12	13.017457008361816	13.1502103805542	12.92654800415039	12.964654922485352	119887690.0
774	2007-09-13	13.07050895690918	13.13103199005127	13.031654357910156	13.052576065063477	75927532.0
775	2007-09-14	13.169387817382812	13.207245826721191	13.00674819946289	13.031155586242676	111010541.0
776	2007-09-17	13.083459854125977	13.182587623596191	13.052824974060059	13.114094734191895	88229471.0
777	2007-09-18	13.331778526306152	13.381093978881836	13.057806015014648	13.113845825195312	169260059.0
778	2007-09-19	13.620198249816895	13.684954643249512	13.421194076538086	13.431406021118164	221904647.0
779	2007-09-20	13.769140243530273	13.868019104003906	13.599775314331055	13.623933792114258	221828362.0
780	2007-09-21	13.950210571289062	13.96739673614502	13.769140243530273	13.856561660766602	321669193.0
781	2007-09-24	14.147472381591797	14.23315143585205	13.947720527648926	13.972626686096191	212674178.0
782	2007-09-25	14.171879768371582	14.18582820892334	14.018954277038574	14.047347068786621	109633398.0
783	2007-09-26	14.150959014892578	14.24137020111084	14.042614936828613	14.20674991607666	134345680.0
784	2007-09-27	14.134519577026367	14.240124702453613	14.091680526733398	14.239874839782715	82560301.0
785	2007-09-28	14.128791809082031	14.185579299926758	14.050335884094238	14.12206745147705	105975740.0
786	2007-10-01	14.50936508178711	14.554197311401367	14.18707275390625	14.196040153503418	189158364.0
787	2007-10-02	14.555193901062012	14.864534378051758	14.446102142333984	14.530037879943848	283759629.0
788	2007-10-03	14.545977592468262	14.669763565063477	14.454819679260254	14.601519584655762	155761653.0
789	2007-10-04	14.421693801879883	14.572628021240234	14.372628211975098	14.572628021240234	119915795.0
790	2007-10-05	14.795791625976562	14.8443603515625	14.62044906616211	14.622940063476562	203507949.0
791	2007-10-08	15.183588027954102	15.199527740478516	14.79330062866211	14.819453239440918	201873847.0
792	2007-10-09	15.32206916809082	15.536266326904297	15.152953147888184	15.32032585144043	352026555.0
793	2007-10-10	15.576366424560547	15.583588600158691	15.362418174743652	15.475992202758789	216231462.0
794	2007-10-11	15.491931915283203	15.975370407104492	15.168146133422852	15.781846046447754	473729022.0
795	2007-10-12	15.875246047973633	15.90040111541748	15.398283004760742	15.541248321533203	273971076.0
796	2007-10-15	15.44485855102539	15.93676471710205	15.33128547668457	15.902145385742188	278793083.0
797	2007-10-16	15.342493057250977	15.589566230773926	15.242616653442383	15.404509544372559	241915372.0
798	2007-10-17	15.777860641479492	15.790811538696289	15.481720924377441	15.702393531799316	242124152.0
799	2007-10-18	15.930787086486816	15.974373817443848	15.653825759887695	15.82593059539795	493410518.0
800	2007-10-19	16.05756187438965	16.400775909423828	16.020700454711914	16.302892684936523	633927242.0
801	2007-10-22	16.207998275756836	16.313852310180664	15.847599029541016	15.907126426696777	267575192.0
802	2007-10-23	16.83116340637207	16.876741409301758	16.438385009765625	16.469518661499023	272766578.0
803	2007-10-24	16.832408905029297	16.873504638671875	16.427425384521484	16.754947662353516	297278110.0
804	2007-10-25	16.650339126586914	16.910863876342773	16.52680206298828	16.903640747070312	232688918.0
805	2007-10-26	16.80202293395996	16.850341796875	16.639131546020508	16.787824630737305	134658850.0
806	2007-10-29	16.917339324951172	16.9365177154541	16.739505767822266	16.8809757232666	123111730.0
807	2007-10-30	17.30438995361328	17.432409286499023	16.874500274658203	16.874500274658203	277058606.0
808	2007-10-31	17.608997344970703	17.608997344970703	17.33601951599121	17.45183563232422	276103037.0
809	2007-11-01	17.51460075378418	17.776369094848633	17.478984832763672	17.504140853881836	262066622.0
810	2007-11-02	17.7148494720459	17.77288246154785	17.368398666381836	17.69641876220703	234535815.0
811	2007-11-05	18.073505401611328	18.187578201293945	17.585834503173828	17.608747482299805	356679932.0
812	2007-11-06	18.47549819946289	18.47549819946289	18.05731773376465	18.37014389038086	338716853.0
813	2007-11-07	18.255075454711914	18.61124038696289	18.010990142822266	18.459060668945312	332180444.0
814	2007-11-08	17.281225204467773	18.30364227294922	16.866281509399414	18.29642105102539	662963671.0
815	2007-11-09	16.537263870239258	16.983341217041016	16.468521118164062	16.831411361694336	457231416.0
816	2007-11-12	15.742741584777832	16.685707092285156	15.596789360046387	16.382095336914062	410625377.0
817	2007-11-13	16.452083587646484	16.461299896240234	15.742741584777832	16.06453514099121	339082217.0
818	2007-11-14	15.982094764709473	16.824188232421875	15.847350120544434	16.76914405822754	325001637.0
819	2007-11-15	15.68246841430664	16.127052307128906	15.541746139526367	15.90463638305664	279752666.0
820	2007-11-16	15.781597137451172	15.827922821044922	15.34299087524414	15.789318084716797	363067785.0
821	2007-11-19	15.587822914123535	15.859804153442383	15.404759407043457	15.680974006652832	221924722.0
822	2007-11-20	16.1529541015625	16.415969848632812	15.762667655944824	15.852581024169922	395099399.0
823	2007-11-21	16.451335906982422	16.686704635620117	15.992057800292969	16.034149169921875	281591533.0
824	2007-11-23	16.854326248168945	16.893678665161133	16.640378952026367	16.687450408935547	109958613.0
825	2007-11-26	16.587825775146484	17.270267486572266	16.562917709350586	16.941499710083008	272622038.0
826	2007-11-27	16.7763671875	16.84760093688965	16.19579315185547	16.807003021240234	357515050.0
827	2007-11-28	17.241872787475586	17.292682647705078	16.740751266479492	16.989070892333984	317846919.0
828	2007-11-29	17.35993194580078	17.504140853881836	17.130041122436523	17.20426368713379	249250764.0
829	2007-11-30	17.260303497314453	17.71011734008789	16.989070892333984	17.7086238861084	317003771.0
830	2007-12-03	16.974624633789062	17.310117721557617	16.96491050720215	17.210739135742188	173652461.0
831	2007-12-04	17.040128707885742	17.235397338867188	16.86478614807129	16.894426345825195	169906473.0
832	2007-12-05	17.397539138793945	17.408000946044922	17.12331771850586	17.253578186035156	169015145.0
833	2007-12-06	17.814725875854492	17.847105026245117	17.360179901123047	17.37985610961914	197096005.0
834	2007-12-07	17.805011749267578	17.882970809936523	17.696170806884766	17.808000564575195	154661545.0
835	2007-12-10	17.893430709838867	18.052335739135742	17.783344268798828	17.832908630371094	154826159.0
836	2007-12-11	17.414724349975586	17.957441329956055	17.404264450073242	17.931289672851562	246484434.0
837	2007-12-12	17.418460845947266	17.79131317138672	17.148223876953125	17.783344268798828	247287433.0
838	2007-12-13	17.286455154418945	17.37537384033203	16.966655731201172	17.342744827270508	202387766.0
839	2007-12-14	17.184587478637695	17.42717933654785	17.117340087890625	17.123567581176758	147490767.0
840	2007-12-17	16.66827392578125	17.32057762145996	16.52979278564453	17.135770797729492	220262515.0
841	2007-12-18	16.770889282226562	16.85457420349121	16.251585006713867	16.79106330871582	287742502.0
842	2007-12-19	16.871013641357422	16.92406463623047	16.66254425048828	16.792308807373047	177506855.0
843	2007-12-20	17.1778621673584	17.210491180419922	16.951711654663086	17.081724166870117	177551020.0
844	2007-12-21	17.352209091186523	17.41621971130371	17.266281127929688	17.38184928894043	216086922.0
845	2007-12-24	17.452831268310547	17.452831268310547	17.261798858642578	17.30986785888672	65380146.0
846	2007-12-26	17.704639434814453	17.763916015625	17.39006805419922	17.409494400024414	101579322.0
847	2007-12-27	17.453081130981445	17.83315658569336	17.453081130981445	17.610740661621094	118141168.0
848	2007-12-28	17.497663497924805	17.632658004760742	17.348474502563477	17.55743980407715	102892225.0
849	2007-12-31	17.22244644165039	17.496667861938477	17.200029373168945	17.39903450012207	95404263.0
850	2008-01-02	17.06578254699707	17.3691463470459	16.879980087280273	17.25706672668457	172921733.0
851	2008-01-03	17.06926918029785	17.107128143310547	16.849842071533203	17.067527770996094	130587647.0
852	2008-01-04	16.363664627075195	16.96042823791504	16.313852310180664	16.928796768188477	215195594.0
853	2008-01-07	16.170637130737305	16.49517250061035	15.874249458312988	16.287450790405273	257096061.0
854	2008-01-08	15.73302936553955	16.437389373779297	15.716092109680176	16.2640380859375	214364490.0
855	2008-01-09	16.269020080566406	16.272506713867188	15.504634857177734	15.692181587219238	270598482.0
856	2008-01-10	16.107873916625977	16.3686466217041	15.942992210388184	16.065034866333008	254317685.0
857	2008-01-11	15.8966646194458	16.176118850708008	15.693924903869629	16.00749969482422	199826201.0
858	2008-01-14	16.284461975097656	16.373628616333008	16.071012496948242	16.21771240234375	178566813.0
859	2008-01-15	15.881720542907715	16.16565704345703	15.825182914733887	16.087200164794922	223562839.0
860	2008-01-16	15.341246604919434	15.940003395080566	14.992055892944336	15.665532112121582	423983259.0
861	2008-01-17	14.963663101196289	15.5850830078125	14.894421577453613	15.461048126220703	329903943.0
862	2008-01-18	14.950213432312012	15.192804336547852	14.905381202697754	15.152206420898438	342864341.0
863	2008-01-22	14.554197311401367	14.881719589233398	13.977607727050781	13.99828052520752	381484558.0
864	2008-01-23	13.66428279876709	14.146973609924316	12.92654800415039	13.96540355682373	681171664.0
865	2008-01-24	14.30861759185791	14.438132286071777	13.80176830291748	13.91783332824707	377445475.0
866	2008-01-25	14.107123374938965	14.819453239440918	14.101643562316895	14.74000072479248	279684411.0
867	2008-01-28	13.847596168518066	14.252577781677246	13.663784980773926	14.220946311950684	233540097.0
868	2008-01-29	13.7116060256958	13.980846405029297	13.466275215148926	13.959426879882812	252262009.0
869	2008-01-30	13.655566215515137	13.958430290222168	13.537010192871094	13.67848014831543	318774383.0
870	2008-01-31	14.054819107055664	14.271507263183594	13.307371139526367	13.42492961883545	597081651.0
871	2008-02-01	12.849337577819824	13.36664867401123	12.702387809753418	13.167394638061523	706658840.0
872	2008-02-04	12.339499473571777	12.771629333496094	12.267766952514648	12.679224967956543	528256642.0
873	2008-02-05	12.622687339782715	12.677481651306152	12.167393684387207	12.190058708190918	449811709.0
874	2008-02-06	12.495911598205566	12.731529235839844	12.401764869689941	12.730781555175781	306600924.0
875	2008-02-07	12.57660961151123	12.806747436523438	12.322811126708984	12.375115394592285	318344779.0
876	2008-02-08	12.869013786315918	12.894916534423828	12.67000961303711	12.687692642211914	274179856.0
877	2008-02-11	12.980345726013184	13.04385757446289	12.787071228027344	12.96440601348877	233913491.0
878	2008-02-12	12.90388298034668	13.21546459197998	12.777854919433594	13.035887718200684	267490877.0
879	2008-02-13	13.315589904785156	13.32480525970459	12.918827056884766	13.013721466064453	265981240.0
880	2008-02-14	13.256561279296875	13.47549057006836	13.225427627563477	13.408492088317871	260039050.0
881	2008-02-15	13.19155502319336	13.266773223876953	13.059301376342773	13.158429145812988	210389647.0
882	2008-02-19	12.676236152648926	13.32654857635498	12.615215301513672	13.323559761047363	254968114.0
883	2008-02-20	12.677481651306152	12.727543830871582	12.423932075500488	12.540743827819824	267486862.0
884	2008-02-21	12.524555206298828	12.782339096069336	12.440869331359863	12.773371696472168	227963272.0
885	2008-02-22	12.647594451904297	12.677481651306152	12.392300605773926	12.504630088806152	221462998.0
886	2008-02-25	12.115588188171387	12.615215301513672	12.098153114318848	12.601515769958496	336167332.0
887	2008-02-26	11.56141471862793	11.618202209472656	11.129533767700195	11.486944198608398	934983461.0
888	2008-02-27	11.777356147766113	11.842860221862793	11.448089599609375	11.460293769836426	406393575.0
889	2008-02-28	11.84036922454834	11.932523727416992	11.640369415283203	11.718576431274414	264463573.0
890	2008-02-29	11.735511779785156	11.948713302612305	11.572872161865234	11.752697944641113	378429149.0
891	2008-03-03	11.382834434509277	11.773868560791016	11.210728645324707	11.743732452392578	303312645.0
892	2008-03-04	11.073493957519531	11.291675567626953	10.853816986083984	11.231651306152344	546910299.0
893	2008-03-05	11.150704383850098	11.311849594116211	11.058549880981445	11.089682579040527	298578968.0
894	2008-03-06	10.777105331420898	11.290182113647461	10.73924732208252	11.150455474853516	299923991.0
895	2008-03-07	10.793293952941895	10.95892333984375	10.61620807647705	10.681961059570312	324082204.0
896	2008-03-10	10.301885604858398	10.734763145446777	10.287440299987793	10.680715560913086	320701579.0
897	2008-03-11	10.954937934875488	10.962658882141113	10.576605796813965	10.591798782348633	354399416.0
898	2008-03-12	10.96340560913086	11.155187606811523	10.910853385925293	10.959172248840332	267073318.0
899	2008-03-13	11.033891677856445	11.132772445678711	10.679471015930176	10.776357650756836	310222448.0
900	2008-03-14	10.907116889953613	11.191551208496094	10.725298881530762	11.0331449508667	263961699.0
901	2008-03-17	10.457552909851074	10.802260398864746	10.264277458190918	10.659793853759766	316710676.0
902	2008-03-18	10.93800163269043	10.97984504699707	10.59852409362793	10.684452056884766	290573072.0
903	2008-03-19	10.75967025756836	11.145723342895508	10.751450538635254	10.986570358276367	248086416.0
904	2008-03-20	10.798274993896484	10.851824760437012	10.398524284362793	10.643107414245605	398022314.0
905	2008-03-24	11.471003532409668	11.601016998291016	10.902135848999023	10.919819831848145	271554050.0
906	2008-03-25	11.2274169921875	11.394042015075684	11.108363151550293	11.393793106079102	234138331.0
907	2008-03-26	11.411974906921387	11.52853775024414	11.190305709838867	11.27249813079834	209811488.0
908	2008-03-27	11.060542106628418	11.173369407653809	10.971128463745117	11.108363151550293	234162421.0
909	2008-03-28	10.911103248596191	11.296906471252441	10.817204475402832	11.144726753234863	175704123.0
910	2008-03-31	10.97062873840332	11.025921821594238	10.759919166564941	10.850330352783203	178522648.0
911	2008-04-01	11.599272727966309	11.618948936462402	11.13003158569336	11.151700973510742	244637537.0
912	2008-04-02	11.599023818969727	11.84908676147461	11.46677017211914	11.703632354736328	240859429.0
913	2008-04-03	11.335512161254883	11.5389986038208	11.16141414642334	11.500144958496094	272152284.0
914	2008-04-04	11.733270645141602	11.901142120361328	11.362410545349121	11.382584571838379	236772166.0
915	2008-04-07	11.875986099243164	12.090681076049805	11.794042587280273	11.881216049194336	238631108.0
916	2008-04-08	11.65157699584961	11.809235572814941	11.507118225097656	11.781839370727539	182561731.0
917	2008-04-09	11.56141471862793	11.755935668945312	11.39578628540039	11.684453964233398	242830791.0
918	2008-04-10	11.683208465576172	11.802262306213379	11.503132820129395	11.58059310913086	203656504.0
919	2008-04-11	11.39354419708252	11.63787841796875	11.332772254943848	11.558425903320312	167413162.0
920	2008-04-14	11.249335289001465	11.39354419708252	11.211726188659668	11.386321067810059	154280120.0
921	2008-04-15	11.129284858703613	11.450081825256348	11.051575660705566	11.410481452941895	183790319.0
922	2008-04-16	11.333270072937012	11.414216995239258	10.983830451965332	11.068511962890625	306372069.0
923	2008-04-17	11.196533203125	11.441365242004395	11.121315002441406	11.348214149475098	536122013.0
924	2008-04-18	13.434892654418945	13.641368865966797	13.070259094238281	13.33028507232666	732158060.0
925	2008-04-21	13.394543647766113	13.5140962600708	13.207743644714355	13.434394836425781	298703433.0
926	2008-04-22	13.823186874389648	13.968393325805664	13.388814926147461	13.389063835144043	318730218.0
927	2008-04-23	13.611231803894043	13.930535316467285	13.473249435424805	13.89641284942627	197597880.0
928	2008-04-24	13.525303840637207	13.810484886169434	13.450085639953613	13.73078441619873	166023975.0
929	2008-04-25	13.550708770751953	13.7733736038208	13.517582893371582	13.674245834350586	167200368.0
930	2008-04-28	13.751456260681152	13.868268013000488	13.424680709838867	13.596038818359375	160945009.0
931	2008-04-29	13.909612655639648	14.032402992248535	13.69890308380127	13.719326972961426	174491595.0
932	2008-04-30	14.303635597229004	14.566900253295898	13.909612655639648	14.002763748168945	317304895.0
933	2008-05-01	14.771632194519043	14.817709922790527	14.370386123657227	14.40376091003418	265101957.0
934	2008-05-02	14.477983474731445	15.00500774383545	14.42841911315918	14.906376838684082	281001329.0
935	2008-05-05	14.816962242126465	14.919079780578613	14.623437881469727	14.915593147277832	252181709.0
936	2008-05-06	14.604260444641113	14.744732856750488	14.520572662353516	14.719825744628906	185866070.0
937	2008-05-07	14.420947074890137	14.931283950805664	14.356937408447266	14.701644897460938	265511486.0
938	2008-05-08	14.520821571350098	14.677485466003418	14.418704986572266	14.600275039672852	205684075.0
939	2008-05-09	14.276488304138184	14.57038688659668	14.229166030883789	14.420947074890137	180068420.0
940	2008-05-12	14.568891525268555	14.613972663879395	14.169638633728027	14.315093994140625	195285244.0
941	2008-05-13	14.520572662353516	14.643860816955566	14.409738540649414	14.601021766662598	207314163.0
942	2008-05-14	14.35369873046875	14.72455883026123	14.327547073364258	14.607498168945312	175688063.0
943	2008-05-15	14.470760345458984	14.519328117370605	14.336512565612793	14.420947074890137	174359100.0
944	2008-05-16	14.447596549987793	14.562416076660156	14.404009819030762	14.481470108032227	171604815.0
945	2008-05-19	14.384084701538086	14.667023658752441	14.28445816040039	14.409738540649414	225020282.0
946	2008-05-20	14.41098403930664	14.507621765136719	14.269265174865723	14.312105178833008	133040807.0
947	2008-05-21	13.698405265808105	14.480972290039062	13.646100997924805	14.408991813659668	259693761.0
948	2008-05-22	13.685203552246094	13.803510665893555	13.455814361572266	13.747221946716309	203813089.0
949	2008-05-23	13.564656257629395	13.7733736038208	13.395042419433594	13.62293815612793	177924414.0
950	2008-05-27	13.970135688781738	14.01247787475586	13.545477867126465	13.573124885559082	155199554.0
951	2008-05-28	14.15295124053955	14.233898162841797	13.975117683410645	14.145479202270508	162623276.0
952	2008-05-29	14.520572662353516	14.592304229736328	14.276488304138184	14.316089630126953	194526410.0
953	2008-05-30	14.590312004089355	14.692927360534668	14.478232383728027	14.532279014587402	129491554.0
954	2008-06-02	14.321319580078125	14.542739868164062	14.228418350219727	14.508119583129883	147518872.0
955	2008-06-03	14.129538536071777	14.458307266235352	13.96291446685791	14.35867977142334	172857493.0
956	2008-06-04	14.252079963684082	14.396039962768555	14.06104564666748	14.080472946166992	135032244.0
957	2008-06-05	14.602765083312988	14.646102905273438	14.351456642150879	14.373126029968262	157255230.0
958	2008-06-06	14.12206745147705	14.463786125183105	14.12206745147705	14.439626693725586	190089843.0
959	2008-06-09	13.894668579101562	14.196786880493164	13.584083557128906	14.148468017578125	212324874.0
960	2008-06-10	13.802515029907227	13.918331146240234	13.618454933166504	13.687694549560547	146844353.0
961	2008-06-11	13.5791015625	13.881468772888184	13.560670852661133	13.854071617126465	153087667.0
962	2008-06-12	13.77212905883789	13.897907257080078	13.62094497680664	13.667770385742188	220487355.0
963	2008-06-13	14.234395980834961	14.338754653930664	13.981095314025879	13.984830856323242	248303226.0
964	2008-06-16	14.266775131225586	14.423437118530273	14.109614372253418	14.109614372253418	142243171.0
965	2008-06-17	14.183337211608887	14.397784233093262	14.156437873840332	14.354944229125977	139035192.0
966	2008-06-18	14.006998062133789	14.171630859375	13.926798820495605	14.060049057006836	135754943.0
967	2008-06-19	13.952701568603516	14.041868209838867	13.718828201293945	13.831905364990234	228176066.0
968	2008-06-20	13.609737396240234	13.872502326965332	13.561917304992676	13.872502326965332	240221045.0
969	2008-06-23	13.579351425170898	13.77711009979248	13.499898910522461	13.583086967468262	145981130.0
970	2008-06-24	13.50687313079834	13.728293418884277	13.327545166015625	13.577608108520508	187604562.0
971	2008-06-25	13.72356128692627	13.892926216125488	13.540994644165039	13.573373794555664	165506041.0
972	2008-06-26	13.171131134033203	13.57237720489502	13.157183647155762	13.551705360412598	227228528.0
973	2008-06-27	13.152450561523438	13.200521469116211	12.82916259765625	13.142738342285156	218716743.0
974	2008-06-30	13.11135482788086	13.399773597717285	13.027668952941895	13.262041091918945	151176531.0
975	2008-07-01	13.318329811096191	13.367894172668457	12.876734733581543	12.940994262695312	199139637.0
976	2008-07-02	13.126797676086426	13.459052085876465	13.102389335632324	13.362663269042969	169553154.0
977	2008-07-03	13.374868392944336	13.430410385131836	13.13825511932373	13.22243881225586	96379907.0
978	2008-07-07	13.54697322845459	13.673747062683105	13.339998245239258	13.50687313079834	170845981.0
979	2008-07-08	13.811481475830078	13.827919960021973	13.44958782196045	13.598777770996094	198035514.0
980	2008-07-09	13.488192558288574	13.840124130249023	13.467768669128418	13.717582702636719	166782808.0
981	2008-07-10	13.463784217834473	13.686201095581055	13.218454360961914	13.574121475219727	173917451.0
982	2008-07-11	13.295166015625	13.4371337890625	12.937257766723633	13.362414360046387	200002860.0
983	2008-07-14	12.991804122924805	13.451082229614258	12.838129997253418	13.424680709838867	177655409.0
984	2008-07-15	12.854069709777832	13.13825511932373	12.480718612670898	12.85880184173584	243750224.0
985	2008-07-16	13.339998245239258	13.362414360046387	12.717331886291504	12.803010940551758	190398997.0
986	2008-07-17	13.286199569702148	13.376112937927246	13.0635347366333	13.304133415222168	352813493.0
987	2008-07-18	11.988065719604492	12.427916526794434	11.910107612609863	12.412225723266602	453389067.0
988	2008-07-21	11.67623519897461	12.05705738067627	11.599023818969727	11.977107048034668	236944811.0
989	2008-07-22	11.883209228515625	11.961416244506836	11.596532821655273	11.624428749084473	188363396.0
990	2008-07-23	12.18482780456543	12.384329795837402	11.907865524291992	11.995288848876953	196497772.0
991	2008-07-24	11.846097946166992	12.375364303588867	11.846097946166992	12.371129989624023	142166886.0
992	2008-07-25	12.253570556640625	12.28221321105957	11.992548942565918	12.116832733154297	127817302.0
993	2008-07-28	11.883458137512207	12.25631046295166	11.833893775939941	12.25631046295166	126873778.0
994	2008-07-29	12.032649040222168	12.136011123657227	11.905376434326172	11.937753677368164	112532223.0
995	2008-07-30	12.02243709564209	12.105127334594727	11.77610969543457	12.09217643737793	140151360.0
996	2008-07-31	11.799522399902344	11.97735595703125	11.741988182067871	11.819697380065918	115033564.0
997	2008-08-01	11.65282154083252	11.786321640014648	11.519323348999023	11.768637657165527	120766974.0
998	2008-08-04	11.531776428222656	11.781091690063477	11.504379272460938	11.659297943115234	99852875.0
999	2008-08-05	11.95145320892334	11.957181930541992	11.614714622497559	11.646098136901855	143917423.0
1000	2008-08-06	12.113097190856934	12.198527336120605	11.768637657165527	11.914590835571289	135538133.0
1001	2008-08-07	11.933271408081055	12.054816246032715	11.865774154663086	12.00500202178955	111367875.0
1002	2008-08-08	12.3290376663208	12.347469329833984	11.847841262817383	11.958925247192383	150132633.0
1003	2008-08-11	12.4742431640625	12.674492835998535	12.248588562011719	12.265774726867676	170207597.0
1004	2008-08-12	12.518327713012695	12.605999946594238	12.403509140014648	12.503134727478027	110641162.0
1005	2008-08-13	12.454069137573242	12.54149055480957	12.30089282989502	12.493172645568848	145563571.0
1006	2008-08-14	12.590059280395508	12.642861366271973	12.360918045043945	12.396037101745605	117181585.0
1007	2008-08-15	12.706124305725098	12.718827247619629	12.59030818939209	12.627419471740723	142359606.0
1008	2008-08-18	12.410981178283691	12.702387809753418	12.341490745544434	12.698403358459473	133855851.0
1009	2008-08-19	12.21670913696289	12.410482406616211	12.120320320129395	12.214964866638184	122316761.0
1010	2008-08-20	12.07972240447998	12.370881080627441	12.01919937133789	12.32181453704834	159881036.0
1011	2008-08-21	12.117829322814941	12.201765060424805	11.937006950378418	12.027915954589844	141090868.0
1012	2008-08-22	12.218950271606445	12.325799942016602	12.191304206848145	12.241615295410156	92232419.0
1013	2008-08-25	12.030158042907715	12.378602027893066	11.992548942565918	12.107369422912598	80874004.0
1014	2008-08-26	11.809734344482422	12.041365623474121	11.720816612243652	12.041365623474121	132823998.0
1015	2008-08-27	11.670755386352539	11.826421737670898	11.577604293823242	11.799023628234863	176141757.0
1016	2008-08-28	11.800270080566406	11.866769790649414	11.71434211730957	11.768139839172363	121642242.0
1017	2008-08-29	11.5389986038208	11.731278419494629	11.51508903503418	11.699895858764648	154504960.0
1018	2008-09-02	11.58781623840332	12.009486198425293	11.492424011230469	11.874740600585938	245376296.0
1019	2008-09-03	11.566893577575684	11.812972068786621	11.446595191955566	11.674490928649902	173230887.0
1020	2008-09-04	11.214465141296387	11.53775405883789	11.193045616149902	11.457056045532227	194666935.0
1021	2008-09-05	11.064777374267578	11.26926040649414	10.960915565490723	11.095661163330078	182051827.0
1022	2008-09-08	10.459545135498047	11.281214714050293	10.399768829345703	11.25830078125	362068052.0
1023	2008-09-09	10.427414894104004	10.769135475158691	10.336256980895996	10.53974437713623	290267933.0
1024	2008-09-10	10.315336227416992	10.572372436523438	10.203754425048828	10.572122573852539	250005583.0
1025	2008-09-11	10.80325698852539	10.836631774902344	10.121562004089355	10.17062759399414	259826256.0
1026	2008-09-12	10.900642395019531	11.0084867477417	10.68494987487793	10.715086936950684	242023777.0
1027	2008-09-15	10.80599594116211	11.007988929748535	10.553194046020508	10.560417175292969	263680649.0
1028	2008-09-16	11.031900405883789	11.190056800842285	10.597528457641602	10.609233856201172	280676114.0
1029	2008-09-17	10.323554992675781	10.937503814697266	10.297403335571289	10.921065330505371	366444394.0
1030	2008-09-18	10.936009407043457	10.93850040435791	10.224177360534668	10.526543617248535	344863807.0
1031	2008-09-19	11.186819076538086	11.508612632751465	11.040616989135742	11.481963157653809	401740198.0
1032	2008-09-22	10.713343620300293	11.310853958129883	10.68494987487793	11.310853958129883	176952786.0
1033	2008-09-23	10.691675186157227	10.978599548339844	10.603256225585938	10.790802955627441	208948265.0
1034	2008-09-24	10.837129592895508	11.083456039428711	10.712596893310547	10.718324661254883	170316002.0
1035	2008-09-25	10.94896125793457	11.207989692687988	10.85879898071289	10.930031776428223	201564693.0
1036	2008-09-26	10.735759735107422	10.888188362121582	10.486444473266602	10.660043716430664	212493504.0
1037	2008-09-29	9.489431381225586	10.548213005065918	9.482208251953125	10.448586463928223	432129680.0
1038	2008-09-30	9.975608825683594	10.587315559387207	9.771373748779297	9.862532615661621	123914728.0
1039	2008-10-01	10.254563331604004	10.38557243347168	10.039868354797363	10.24036693572998	250326782.0
1040	2008-10-02	9.725794792175293	10.211226463317871	9.613965034484863	10.206494331359863	240293315.0
1041	2008-10-03	9.636630058288574	10.273990631103516	9.540987968444824	9.896655082702637	320914374.0
1042	2008-10-06	9.24559497833252	9.364648818969727	8.89565658569336	9.314586639404297	450506303.0
1043	2008-10-07	8.617947578430176	9.339492797851562	8.602007865905762	9.298397064208984	443833384.0
1044	2008-10-08	8.421184539794922	8.941235542297363	8.122305870056152	8.223177909851074	474829130.0
1045	2008-10-09	8.193787574768066	8.681709289550781	8.011719703674316	8.58083724975586	324210683.0
1046	2008-10-10	8.26900577545166	8.515332221984863	7.728531837463379	7.799765110015869	425500926.0
1047	2008-10-13	9.48992919921875	9.513092994689941	8.611472129821777	8.86153507232666	357555200.0
1048	2008-10-14	9.033888816833496	9.825671195983887	8.891672134399414	9.801511764526367	312559174.0
1049	2008-10-15	8.447586059570312	8.941485404968262	8.439118385314941	8.833141326904297	269863738.0
1050	2008-10-16	8.792543411254883	8.879219055175781	7.707111835479736	8.287935256958008	652022815.0
1051	2008-10-17	9.27872085571289	9.613965034484863	9.0548095703125	9.43862247467041	572104380.0
1052	2008-10-20	9.447587966918945	9.488932609558105	8.95617961883545	9.458297729492188	271148536.0
1053	2008-10-21	9.03488540649414	9.558671951293945	9.016204833984375	9.274985313415527	232146894.0
1054	2008-10-22	8.858546257019043	9.20773696899414	8.567885398864746	8.891423225402832	263383540.0
1055	2008-10-23	8.77510929107666	8.91657829284668	8.418196678161621	8.808235168457031	260127380.0
1056	2008-10-24	8.45057487487793	8.72903060913086	8.088184356689453	8.131272315979004	295463334.0
1057	2008-10-27	8.206489562988281	8.54297924041748	8.109602928161621	8.338993072509766	248957670.0
1058	2008-10-28	9.184325218200684	9.198272705078125	8.182082176208496	8.444598197937012	325431241.0
1059	2008-10-29	8.91657829284668	9.240365028381348	8.77635383605957	9.110601425170898	391726805.0
1060	2008-10-30	8.958670616149902	9.265271186828613	8.925793647766113	9.177102088928223	320753774.0
1061	2008-10-31	8.950451850891113	9.264274597167969	8.823677062988281	8.870750427246094	298044974.0
1062	2008-11-03	8.629902839660645	9.040863037109375	8.503874778747559	8.906118392944336	239072757.0
1063	2008-11-04	9.139244079589844	9.274237632751465	8.605244636535645	8.803004264831543	295097969.0
1064	2008-11-05	8.524049758911133	9.187562942504883	8.500886917114258	9.019941329956055	278901487.0
1065	2008-11-06	8.249579429626465	8.578346252441406	8.11483383178711	8.467512130737305	344277618.0
1066	2008-11-07	8.247586250305176	8.496902465820312	8.102877616882324	8.296900749206543	187953866.0
1067	2008-11-10	7.939740180969238	8.205245018005371	7.707859039306641	8.169379234313965	324415448.0
1068	2008-11-11	7.757422924041748	7.877971172332764	7.484944820404053	7.688432216644287	407385278.0
1069	2008-11-12	7.247832775115967	7.783076763153076	7.167136192321777	7.523052215576172	403550960.0
1070	2008-11-13	7.772864818572998	7.795780181884766	6.973859786987305	7.2670111656188965	531372276.0
1071	2008-11-14	7.721558094024658	8.094409942626953	7.535754203796387	7.5529398918151855	382110897.0
1072	2008-11-17	7.474981784820557	7.725045204162598	7.420935153961182	7.546712875366211	302883041.0
1073	2008-11-18	7.407733917236328	7.564895153045654	7.107110977172852	7.511096954345703	335095329.0
1074	2008-11-19	6.9783430099487305	7.476725101470947	6.938492774963379	7.357173919677734	314558640.0
1075	2008-11-20	6.464767932891846	7.047085762023926	6.451817035675049	6.846587181091309	392642224.0
1076	2008-11-21	6.536251068115234	6.709103107452393	6.159412860870361	6.538242816925049	411315956.0
1077	2008-11-24	6.411965847015381	6.72354793548584	6.202003002166748	6.706363201141357	403695499.0
1078	2008-11-25	7.024919033050537	7.139739036560059	6.65804386138916	6.6919169425964355	432462924.0
1079	2008-11-26	7.27498197555542	7.358917236328125	6.879214763641357	6.980834007263184	255217044.0
1080	2008-11-28	7.296649932861328	7.383574962615967	7.180087089538574	7.237372875213623	103004645.0
1081	2008-12-01	6.624917984008789	7.157670974731445	6.624669075012207	7.140236854553223	229304279.0
1082	2008-12-02	6.852066993713379	6.918568134307861	6.539987087249756	6.718069076538086	234463545.0
1083	2008-12-03	6.959662914276123	7.00773286819458	6.608728885650635	6.721057891845703	237077306.0
1084	2008-12-04	6.832889080047607	7.060783863067627	6.694159030914307	6.887434005737305	196196647.0
1085	2008-12-05	7.073237895965576	7.079463958740234	6.575851917266846	6.750198841094971	261825722.0
1086	2008-12-08	7.524546146392822	7.707111835479736	7.023674011230469	7.222678184509277	326993073.0
1087	2008-12-09	7.620686054229736	7.920312881469727	7.39752197265625	7.414459228515625	276629001.0
1088	2008-12-10	7.691669940948486	7.843101978302002	7.584321975708008	7.7021307945251465	210265182.0
1089	2008-12-11	7.47747278213501	7.79279088973999	7.41719913482666	7.5758538246154785	248094446.0
1090	2008-12-12	7.8645219802856445	7.882205963134766	7.3225531578063965	7.365143775939941	229741913.0
1091	2008-12-15	7.7377471923828125	7.932517051696777	7.599266052246094	7.820934772491455	270526212.0
1092	2008-12-16	8.101633071899414	8.20673942565918	7.75269079208374	7.8336381912231445	283442445.0
1093	2008-12-17	7.851570129394531	8.023177146911621	7.781333923339844	7.936253070831299	232456049.0
1094	2008-12-18	7.728033065795898	7.9788432121276855	7.698893070220947	7.88793420791626	191254191.0
1095	2008-12-19	7.72529411315918	7.915081977844238	7.696153163909912	7.7457170486450195	225345496.0
1096	2008-12-22	7.400012969970703	7.708605766296387	7.238617897033691	7.68519401550293	157291365.0
1097	2008-12-23	7.422677993774414	7.554433822631836	7.389053821563721	7.48270320892334	151674390.0
1098	2008-12-24	7.545467853546143	7.629900932312012	7.431643962860107	7.508854866027832	77148090.0
1099	2008-12-26	7.480959892272949	7.603002071380615	7.429901123046875	7.573362827301025	78657728.0
1100	2008-12-29	7.407733917236328	7.506363868713379	7.262279033660889	7.47747278213501	148631025.0
1101	2008-12-30	7.549452781677246	7.64160680770874	7.439864158630371	7.491918087005615	154316255.0
1102	2008-12-31	7.662528991699219	7.745965957641602	7.536999225616455	7.576601028442383	115904817.0
1103	2009-01-02	8.003003120422363	8.015456199645996	7.608980178833008	7.686190128326416	144961322.0
1104	2009-01-05	8.170623779296875	8.250077247619629	7.845592975616455	7.995032787322998	196293007.0
1105	2009-01-06	8.320313453674316	8.488183975219727	8.129279136657715	8.293414115905762	257971329.0
1106	2009-01-07	8.020188331604004	8.241856575012207	7.938992977142334	8.177349090576172	180453860.0
1107	2009-01-08	8.099390983581543	8.099390983581543	7.903873920440674	7.9272871017456055	144567852.0
1108	2009-01-09	7.8473358154296875	8.156926155090332	7.805741786956787	8.156926155090332	174270770.0
1109	2009-01-12	7.788057804107666	7.943974018096924	7.72678804397583	7.878220081329346	132667413.0
1110	2009-01-13	7.828656196594238	7.98507022857666	7.730772972106934	7.765143871307373	177964564.0
1111	2009-01-14	7.496152877807617	7.815704822540283	7.415953159332275	7.721059799194336	219535801.0
1112	2009-01-15	7.446836948394775	7.561159133911133	7.142975807189941	7.41146993637085	238269759.0
1113	2009-01-16	7.46377420425415	7.677473068237305	7.364894866943359	7.597023963928223	209759293.0
1114	2009-01-20	7.042354106903076	7.459539890289307	7.042354106903076	7.450572967529297	202684876.0
1115	2009-01-21	7.5487060546875	7.559165954589844	7.181830883026123	7.181830883026123	197718329.0
1116	2009-01-22	7.633885860443115	7.704870223999023	7.351195812225342	7.423175811767578	331919470.0
1117	2009-01-23	8.087186813354492	8.268009185791016	7.577098846435547	7.702877998352051	430921167.0
1118	2009-01-26	8.06651496887207	8.169379234313965	7.984074115753174	8.090923309326172	185119281.0
1119	2009-01-27	8.256053924560547	8.315581321716309	8.07647705078125	8.130773544311523	197830749.0
1120	2009-01-28	8.684199333190918	8.775358200073242	8.37635326385498	8.417946815490723	308809170.0
1121	2009-01-29	8.550949096679688	8.594037055969238	8.470998764038086	8.581335067749023	292444059.0
1122	2009-01-30	8.431646347045898	8.687437057495117	8.368632316589355	8.585070610046387	187580472.0
1123	2009-02-02	8.48245620727539	8.592791557312012	8.26900577545166	8.326042175292969	209056670.0
1124	2009-02-03	8.479467391967773	8.54297924041748	8.314584732055664	8.532268524169922	263243015.0
1125	2009-02-04	8.54297924041748	8.827911376953125	8.447586059570312	8.470002174377441	273718132.0
1126	2009-02-05	8.809977531433105	8.851323127746582	8.393539428710938	8.490923881530762	291665150.0
1127	2009-02-06	9.247339248657227	9.31035327911377	8.852816581726074	8.878222465515137	282579221.0
1128	2009-02-09	9.433889389038086	9.489431381225586	9.148209571838379	9.247339248657227	199838246.0
1129	2009-02-10	8.929281234741211	9.402257919311523	8.913839340209961	9.364399909973145	285213056.0
1130	2009-02-11	8.917574882507324	9.090925216674805	8.792044639587402	8.940239906311035	210048373.0
1131	2009-02-12	9.042357444763184	9.056553840637207	8.754186630249023	8.796030044555664	222844155.0
1132	2009-02-13	8.908608436584473	9.040863037109375	8.847586631774902	9.020936965942383	166489714.0
1133	2009-02-17	8.534510612487793	8.64484691619873	8.460537910461426	8.630400657653809	228067661.0
1134	2009-02-18	8.794784545898438	8.801509857177734	8.481209754943848	8.64858341217041	241883252.0
1135	2009-02-19	8.534011840820312	8.961409568786621	8.503376960754395	8.903377532958984	200295955.0
1136	2009-02-20	8.628907203674316	8.690425872802734	8.34372615814209	8.41969108581543	249616129.0
1137	2009-02-23	8.220686912536621	8.7123441696167	8.20798397064209	8.64260482788086	209626799.0
1138	2009-02-24	8.604000091552734	8.707860946655273	8.241358757019043	8.244597434997559	244749957.0
1139	2009-02-25	8.509105682373047	8.774611473083496	8.441360473632812	8.521807670593262	258529413.0
1140	2009-02-26	8.398021697998047	8.779342651367188	8.397523880004883	8.61670207977295	225064447.0
1141	2009-02-27	8.418196678161621	8.56340217590332	8.246838569641113	8.292667388916016	217612620.0
1142	2009-03-02	8.148457527160645	8.48569393157959	8.119565963745117	8.302131652832031	232407869.0
1143	2009-03-03	8.106614112854004	8.311098098754883	8.028656959533691	8.220935821533203	261970262.0
1144	2009-03-04	7.9432268142700195	8.194286346435547	7.8550567626953125	8.04883098602295	313908211.0
1145	2009-03-05	7.612466812133789	7.947212219238281	7.537746906280518	7.882454872131348	262175027.0
1146	2009-03-06	7.685442924499512	7.725791931152344	7.328780174255371	7.651819229125977	290452622.0
1147	2009-03-09	7.245093822479248	7.635630130767822	7.209228038787842	7.471495151519775	259822241.0
1148	2009-03-10	7.675479888916016	7.733512878417969	7.328780174255371	7.428407192230225	270217058.0
1149	2009-03-11	7.9180707931518555	7.970126152038574	7.61421012878418	7.723549842834473	237832124.0
1150	2009-03-12	8.058046340942383	8.094658851623535	7.811968803405762	7.90885591506958	201717262.0
1151	2009-03-13	8.080212593078613	8.155929565429688	7.945967197418213	8.12205696105957	156841686.0
1152	2009-03-16	7.962405204772949	8.212468147277832	7.9350080490112305	8.119317054748535	198613673.0
1153	2009-03-17	8.352193832397461	8.352193832397461	7.947461128234863	7.974608898162842	189206544.0
1154	2009-03-18	8.296402931213379	8.46825885772705	8.170623779296875	8.338993072509766	201239478.0
1155	2009-03-19	8.217698097229004	8.368632316589355	8.153937339782715	8.261035919189453	165064391.0
1156	2009-03-20	8.223177909851074	8.293663024902344	8.128033638000488	8.226663589477539	190226352.0
1157	2009-03-23	8.682456016540527	8.70362663269043	8.294659614562988	8.307860374450684	171500425.0
1158	2009-03-24	8.64684009552002	8.812967300415039	8.567885398864746	8.630151748657227	153372732.0
1159	2009-03-25	8.569628715515137	8.750699996948242	8.374858856201172	8.727288246154785	174102141.0
1160	2009-03-26	8.799267768859863	8.945469856262207	8.679965019226074	8.795283317565918	241032074.0
1161	2009-03-27	8.660039901733398	8.767139434814453	8.604497909545898	8.717325210571289	133410187.0
1162	2009-03-30	8.535258293151855	8.563153266906738	8.369877815246582	8.531770706176758	124227898.0
1163	2009-03-31	8.66900634765625	8.804747581481934	8.62218189239502	8.690674781799316	146760038.0
1164	2009-04-01	8.819192886352539	8.847835540771484	8.483451843261719	8.562405586242676	132542948.0
1165	2009-04-02	9.028657913208008	9.209481239318848	8.97436237335205	9.048832893371582	180192885.0
1166	2009-04-03	9.209979057312012	9.25829792022705	8.91657829284668	9.078472137451172	152160204.0
1167	2009-04-06	9.171623229980469	9.21097469329834	9.001260757446289	9.140737533569336	131703815.0
1168	2009-04-07	8.932767868041992	9.059791564941406	8.849579811096191	9.031148910522461	147755757.0
1169	2009-04-08	9.016204833984375	9.090925216674805	8.87199592590332	9.05356502532959	111022586.0
1170	2009-04-09	9.277725219726562	9.32380199432373	9.122057914733887	9.203004837036133	135811153.0
1171	2009-04-13	9.417450904846191	9.442109107971191	9.222929954528809	9.248583793640137	122461301.0
1172	2009-04-14	9.188309669494629	9.389555931091309	9.10586929321289	9.388310432434082	137658049.0
1173	2009-04-15	9.452071189880371	9.490925788879395	9.070002555847168	9.143228530883789	197967259.0
1174	2009-04-16	9.682209014892578	9.785820007324219	9.48992919921875	9.501885414123535	408931050.0
1175	2009-04-17	9.76938247680664	9.958173751831055	9.584325790405273	9.614462852478027	430840867.0
1176	2009-04-20	9.447090148925781	9.729780197143555	9.362157821655273	9.61769962310791	177820024.0
1177	2009-04-21	9.501136779785156	9.571622848510742	9.367388725280762	9.369132041931152	148370051.0
1178	2009-04-22	9.560664176940918	9.713590621948242	9.43986701965332	9.508111000061035	140597024.0
1179	2009-04-23	9.581336975097656	9.707364082336426	9.492171287536621	9.65157413482666	104751167.0
1180	2009-04-24	9.700888633728027	9.792794227600098	9.476978302001953	9.615209579467773	135923572.0
1181	2009-04-27	9.61271858215332	9.700888633728027	9.533018112182617	9.572619438171387	91967429.0
1182	2009-04-28	9.556927680969238	9.689929962158203	9.502881050109863	9.5579252243042	118185333.0
1183	2009-04-29	9.750204086303711	9.837376594543457	9.609729766845703	9.6132173538208	144941247.0
1184	2009-04-30	9.862283706665039	10.05605697631836	9.83314323425293	9.85705280303955	174881049.0
1185	2009-05-01	9.805497169494629	9.902632713317871	9.752196311950684	9.838871002197266	97471985.0
1186	2009-05-04	10.01197338104248	10.022433280944824	9.832894325256348	9.917078018188477	128600225.0
1187	2009-05-05	10.037128448486328	10.087190628051758	9.894164085388184	9.962159156799316	96391952.0
1188	2009-05-06	10.049083709716797	10.168885231018066	9.987564086914062	10.131773948669434	105710750.0
1189	2009-05-07	9.87822437286377	10.086941719055176	9.775857925415039	10.064775466918945	120441759.0
1190	2009-05-08	10.145222663879395	10.214962005615234	9.83812427520752	10.03364086151123	155183494.0
1191	2009-05-11	10.161413192749023	10.261536598205566	9.992545127868652	10.03239631652832	102755715.0
1192	2009-05-12	9.937999725341797	10.236381530761719	9.840864181518555	10.211973190307617	152200354.0
1193	2009-05-13	9.702134132385254	9.8727445602417	9.672494888305664	9.815459251403809	114138220.0
1194	2009-05-14	9.651324272155762	9.768634796142578	9.581336975097656	9.683703422546387	117920344.0
1195	2009-05-15	9.713590621948242	9.815957069396973	9.690925598144531	9.740987777709961	120799094.0
1196	2009-05-18	9.883953094482422	9.895659446716309	9.599020957946777	9.831399917602539	134570520.0
1197	2009-05-19	9.934762001037598	10.003503799438477	9.788311004638672	9.865522384643555	113925426.0
1198	2009-05-20	9.892420768737793	10.103878021240234	9.83812427520752	10.0147123336792	91702440.0
1199	2009-05-21	9.875484466552734	10.033391952514648	9.809232711791992	9.870503425598145	109199779.0
1200	2009-05-22	9.800764083862305	9.929034233093262	9.76340389251709	9.87946891784668	69001669.0
1201	2009-05-26	10.071249961853027	10.087190628051758	9.713590621948242	9.76215934753418	124645457.0
1202	2009-05-27	10.1011381149292	10.258049964904785	10.082457542419434	10.103131294250488	121826932.0
1203	2009-05-28	10.221687316894531	10.252073287963867	10.07747745513916	10.178847312927246	107152133.0
1204	2009-05-29	10.391798973083496	10.391798973083496	10.229159355163574	10.264277458190918	106325044.0
1205	2009-06-01	10.624177932739258	10.699893951416016	10.424178123474121	10.429159164428711	133394127.0
1206	2009-06-02	10.670005798339844	10.708861351013184	10.545473098754883	10.616456985473633	105337356.0
1207	2009-06-03	10.75095272064209	10.771126747131348	10.560417175292969	10.610230445861816	141841672.0
1208	2009-06-04	10.965896606445312	10.989808082580566	10.82193660736084	10.841861724853516	146069460.0
1209	2009-06-05	11.066519737243652	11.141737937927246	10.945473670959473	11.085200309753418	147783862.0
1210	2009-06-08	10.928288459777832	10.981837272644043	10.812472343444824	10.946470260620117	124412588.0
1211	2009-06-09	10.849831581115723	10.9713773727417	10.753692626953125	10.923556327819824	130684007.0
1212	2009-06-10	10.774614334106445	10.906370162963867	10.626917839050293	10.86502456665039	134859599.0
1213	2009-06-11	10.68494987487793	10.802759170532227	10.669259071350098	10.753941535949707	115037579.0
1214	2009-06-12	10.581338882446289	10.652571678161621	10.490926742553711	10.6316499710083	117173555.0
1215	2009-06-15	10.380341529846191	10.498149871826172	10.31135082244873	10.498149871826172	150036273.0
1216	2009-06-16	10.361164093017578	10.48793888092041	10.346717834472656	10.443605422973633	122445241.0
1217	2009-06-17	10.340242385864258	10.453817367553711	10.250577926635742	10.365896224975586	140127270.0
1218	2009-06-18	10.312845230102539	10.428162574768066	10.286443710327148	10.353194236755371	123870563.0
1219	2009-06-19	10.463031768798828	10.472247123718262	10.325796127319336	10.416207313537598	171002566.0
1220	2009-06-22	10.145721435546875	10.398275375366211	10.00973129272461	10.384824752807617	165594371.0
1221	2009-06-23	10.104126930236816	10.186568260192871	10.026168823242188	10.128287315368652	116418737.0
1222	2009-06-24	10.194040298461914	10.267266273498535	10.126045227050781	10.180341720581055	98680498.0
1223	2009-06-25	10.355435371398926	10.358673095703125	10.124799728393555	10.137003898620605	122236461.0
1224	2009-06-26	10.593294143676758	10.665772438049316	10.289183616638184	10.303380012512207	130756276.0
1225	2009-06-29	10.56390380859375	10.655061721801758	10.516580581665039	10.610230445861816	87097243.0
1226	2009-06-30	10.500391960144043	10.640366554260254	10.416457176208496	10.560417175292969	104144903.0
1227	2009-07-01	10.43563461303711	10.620192527770996	10.414712905883789	10.565398216247559	92778458.0
1228	2009-07-02	10.174115180969238	10.346468925476074	10.132271766662598	10.346468925476074	101081463.0
1229	2009-07-06	10.202010154724121	10.22766399383545	10.004002571105957	10.124550819396973	90843231.0
1230	2009-07-07	9.878722190856934	10.191550254821777	9.862532615661621	10.167887687683105	130860666.0
1231	2009-07-08	10.024675369262695	10.112096786499023	9.914339065551758	9.962657928466797	138163938.0
1232	2009-07-09	10.22143840789795	10.322559356689453	10.107115745544434	10.11508560180664	131515110.0
1233	2009-07-10	10.32131290435791	10.395285606384277	10.17934513092041	10.201263427734375	117502785.0
1234	2009-07-13	10.567889213562012	10.573368072509766	10.340740203857422	10.365398406982422	162434571.0
1235	2009-07-14	10.577603340148926	10.628412246704102	10.48245906829834	10.553194046020508	116266167.0
1236	2009-07-15	10.913344383239746	10.926046371459961	10.672247886657715	10.70138931274414	151646285.0
1237	2009-07-16	11.023680686950684	11.10213565826416	10.811973571777344	10.876233100891113	263162715.0
1238	2009-07-17	10.716082572937012	10.846344947814941	10.627664566040039	10.784577369689941	275191634.0
1239	2009-07-20	10.714091300964355	10.780840873718262	10.616456985473633	10.706868171691895	126612804.0
1240	2009-07-21	10.657552719116211	10.757179260253906	10.603256225585938	10.733268737792969	119173022.0
1241	2009-07-22	10.652321815490723	10.714838027954102	10.547964096069336	10.660043716430664	103855823.0
1242	2009-07-23	10.892671585083008	10.989060401916504	10.597777366638184	10.676980018615723	139649486.0
1243	2009-07-24	11.126296043395996	11.220193862915039	10.834389686584473	10.85456371307373	145619780.0
1244	2009-07-27	11.078474998474121	11.127042770385742	10.899395942687988	11.109358787536621	100551484.0
1245	2009-07-28	10.95518684387207	11.028910636901855	10.861786842346191	10.983830451965332	101679697.0
1246	2009-07-29	10.865274429321289	10.904129028320312	10.756930351257324	10.889931678771973	79777911.0
1247	2009-07-30	11.099396705627441	11.24460220336914	11.023929595947266	11.023929595947266	128423566.0
1248	2009-07-31	11.034889221191406	11.275238037109375	11.01944637298584	11.207491874694824	114844859.0
1249	2009-08-03	11.263032913208008	11.305126190185547	11.149209976196289	11.176607131958008	104000363.0
1250	2009-08-04	11.300890922546387	11.307616233825684	11.168886184692383	11.192298889160156	95950302.0
1251	2009-08-05	11.236383438110352	11.380094528198242	11.155187606811523	11.357430458068848	94031136.0
1252	2009-08-06	11.21695613861084	11.329533576965332	11.171377182006836	11.315088272094727	84752487.0
1253	2009-08-07	11.38482666015625	11.442609786987305	11.332274436950684	11.349209785461426	102105287.0
1254	2009-08-10	11.372623443603516	11.417454719543457	11.302386283874512	11.336009979248047	69941178.0
1255	2009-08-11	11.306121826171875	11.388065338134766	11.267268180847168	11.299397468566895	68756755.0
1256	2009-08-12	11.4216890335083	11.500642776489258	11.330530166625977	11.342735290527344	94007046.0
1257	2009-08-13	11.513842582702637	11.574614524841309	11.42990779876709	11.510604858398438	80107140.0
1258	2009-08-14	11.457056045532227	11.536258697509766	11.379595756530762	11.526296615600586	67255147.0
1259	2009-08-17	11.080717086791992	11.257554054260254	11.03663158416748	11.245349884033203	105200846.0
1260	2009-08-18	11.09043025970459	11.150704383850098	11.016707420349121	11.085947036743164	94396500.0
1261	2009-08-19	11.0578031539917	11.083456039428711	10.923057556152344	10.958674430847168	90538092.0
1262	2009-08-20	11.467267990112305	11.5113525390625	11.238624572753906	11.257802963256836	160555554.0
1263	2009-08-21	11.587567329406738	11.60873794555664	11.523058891296387	11.595039367675781	142953825.0
1264	2009-08-24	11.674490928649902	11.70836353302002	11.567144393920898	11.640119552612305	98503838.0
1265	2009-08-25	11.74024486541748	11.81446647644043	11.67424201965332	11.684453964233398	93990986.0
1266	2009-08-26	11.656309127807617	11.780842781066895	11.623930931091309	11.77486515045166	79810030.0
1267	2009-08-27	11.607990264892578	11.670755386352539	11.475237846374512	11.670755386352539	80255695.0
1268	2009-08-28	11.575363159179688	11.765151023864746	11.541240692138672	11.687691688537598	71129616.0
1269	2009-08-31	11.498649597167969	11.503381729125977	11.407242774963379	11.451826095581055	78609548.0
1270	2009-09-01	11.351451873779297	11.62691879272461	11.318077087402344	11.44908618927002	104185053.0
1271	2009-09-02	11.282958984375	11.415461540222168	11.27249813079834	11.352946281433105	72462593.0
1272	2009-09-03	11.395288467407227	11.413470268249512	11.332523345947266	11.352946281433105	66094814.0
1273	2009-09-04	11.489435195922852	11.52181339263916	11.351949691772461	11.396533012390137	60192775.0
1274	2009-09-08	11.422684669494629	11.63115406036377	11.353445053100586	11.563905715942383	106666319.0
1275	2009-09-09	11.555935859680176	11.613221168518066	11.427167892456055	11.43364429473877	88145156.0
1276	2009-09-10	11.729535102844238	11.729535102844238	11.506869316101074	11.622685432434082	101764012.0
1277	2009-09-11	11.75942325592041	11.788314819335938	11.647093772888184	11.716085433959961	76401301.0
1278	2009-09-14	11.83364486694336	11.87548828125	11.707367897033691	11.718825340270996	79324216.0
1279	2009-09-15	11.893918991088867	11.928041458129883	11.773619651794434	11.832648277282715	96283547.0
1280	2009-09-16	12.161664962768555	12.18856430053711	11.917330741882324	11.950207710266113	103799614.0
1281	2009-09-17	12.247095108032227	12.3878173828125	12.133272171020508	12.218452453613281	179996150.0
1282	2009-09-18	12.240618705749512	12.378104209899902	12.234890937805176	12.372873306274414	131832295.0
1283	2009-09-21	12.378602027893066	12.425925254821777	12.110108375549316	12.147966384887695	84973311.0
1284	2009-09-22	12.429909706115723	12.502885818481445	12.398776054382324	12.476236343383789	122103967.0
1285	2009-09-23	12.414965629577637	12.627668380737305	12.396286010742188	12.472748756408691	108573440.0
1286	2009-09-24	12.372873306274414	12.488439559936523	12.278974533081055	12.465027809143066	101482963.0
1287	2009-09-25	12.266023635864258	12.451578140258789	12.254069328308105	12.311104774475098	82291296.0
1288	2009-09-28	12.416708946228027	12.490681648254395	12.286446571350098	12.324804306030273	73847766.0
1289	2009-09-29	12.416708946228027	12.447094917297363	12.279224395751953	12.44161605834961	84282733.0
1290	2009-09-30	12.349959373474121	12.456809043884277	12.135513305664062	12.453322410583496	126139035.0
1291	2009-10-01	12.134516716003418	12.365401268005371	12.129535675048828	12.278974533081055	112949783.0
1292	2009-10-02	12.069260597229004	12.24759292602539	12.019946098327637	12.04833984375	104421937.0
1293	2009-10-05	12.167393684387207	12.264779090881348	12.038376808166504	12.14572525024414	86105539.0
1294	2009-10-06	12.421939849853516	12.437630653381348	12.246597290039062	12.246597290039062	109701653.0
1295	2009-10-07	12.89018440246582	12.926299095153809	12.398776054382324	12.428415298461914	195698788.0
1296	2009-10-08	12.806497573852539	13.032401084899902	12.785576820373535	12.94074535369873	172797268.0
1297	2009-10-09	12.858055114746094	12.98906421661377	12.814468383789062	12.86801815032959	109934523.0
1298	2009-10-12	13.052078247070312	13.094917297363281	12.934517860412598	13.036635398864746	133386097.0
1299	2009-10-13	13.103633880615234	13.13725757598877	12.985825538635254	13.060794830322266	121951397.0
1300	2009-10-14	13.333024978637695	13.339500427246094	13.200521469116211	13.261792182922363	130824531.0
1301	2009-10-15	13.198280334472656	13.372377395629883	13.132526397705078	13.29392147064209	244930632.0
1302	2009-10-16	13.694917678833008	13.816961288452148	13.56241512298584	13.632152557373047	355001664.0
1303	2009-10-19	13.75070858001709	13.788317680358887	13.667022705078125	13.765652656555176	129198459.0
1304	2009-10-20	13.741494178771973	13.77212905883789	13.467021942138672	13.739500999450684	162354271.0
1305	2009-10-21	13.726051330566406	13.931530952453613	13.673747062683105	13.696412086486816	147374332.0
1306	2009-10-22	13.800521850585938	13.823186874389648	13.64884090423584	13.698654174804688	93810311.0
1307	2009-10-23	13.790559768676758	13.89516830444336	13.72854232788086	13.829414367675781	96066737.0
1308	2009-10-26	13.803510665893555	13.988567352294922	13.720821380615234	13.841867446899414	119261352.0
1309	2009-10-27	13.6560640335083	13.812228202819824	13.55319881439209	13.722813606262207	129142249.0
1310	2009-10-28	13.457059860229492	13.698654174804688	13.406001091003418	13.64560317993164	103096990.0
1311	2009-10-29	13.72480583190918	13.744233131408691	13.474493980407715	13.524557113647461	101282213.0
1312	2009-10-30	13.352950096130371	13.702887535095215	13.306124687194824	13.698654174804688	139260032.0
1313	2009-11-02	13.299899101257324	13.436138153076172	13.156685829162598	13.376859664916992	128564090.0
1314	2009-11-03	13.38209056854248	13.387321472167969	13.158180236816406	13.200770378112793	95564863.0
1315	2009-11-04	13.457806587219238	13.586573600769043	13.360422134399414	13.469512939453125	93657741.0
1316	2009-11-05	13.665029525756836	13.692926406860352	13.515838623046875	13.53651237487793	74185025.0
1317	2009-11-06	13.726051330566406	13.742987632751465	13.586573600769043	13.641866683959961	73341877.0
1318	2009-11-09	14.010235786437988	14.011980056762695	13.804009437561035	13.834395408630371	106393299.0
1319	2009-11-10	14.1160888671875	14.166400909423828	13.997533798217773	14.015715599060059	89566463.0
1320	2009-11-11	14.210735321044922	14.283960342407227	14.093672752380371	14.208742141723633	93135792.0
1321	2009-11-12	14.143238067626953	14.26901626586914	14.084707260131836	14.18582820892334	75734813.0
1322	2009-11-13	14.247845649719238	14.259303092956543	14.112353324890137	14.179102897644043	66921903.0
1323	2009-11-16	14.353200912475586	14.37088394165039	14.266027450561523	14.321319580078125	88297726.0
1324	2009-11-17	14.38333797454834	14.383586883544922	14.289440155029297	14.318081855773926	76955370.0
1325	2009-11-18	14.36241626739502	14.415467262268066	14.248344421386719	14.36241626739502	62216331.0
1326	2009-11-19	14.271258354187012	14.296414375305176	14.196786880493164	14.290684700012207	87045048.0
1327	2009-11-20	14.195791244506836	14.236638069152832	14.181842803955078	14.184333801269531	80548789.0
1328	2009-11-23	14.50438404083252	14.610237121582031	14.342740058898926	14.358430862426758	102281946.0
1329	2009-11-24	14.522814750671387	14.552702903747559	14.359676361083984	14.508618354797363	64448667.0
1330	2009-11-25	14.588817596435547	14.62169361114502	14.51285171508789	14.605504989624023	58667077.0
1331	2009-11-27	14.439875602722168	14.507123947143555	14.220946311950684	14.246600151062012	55591593.0
1332	2009-11-30	14.520572662353516	14.537261009216309	14.373872756958008	14.46154499053955	69262644.0
1333	2009-12-01	14.691681861877441	14.725305557250977	14.520572662353516	14.648344039916992	93159882.0
1334	2009-12-02	14.632902145385742	14.769888877868652	14.600772857666016	14.719825744628906	66777363.0
1335	2009-12-03	14.588817596435547	14.731034278869629	14.57038688659668	14.671009063720703	57362205.0
1336	2009-12-04	14.570635795593262	14.815218925476074	14.425430297851562	14.770137786865234	100920864.0
1337	2009-12-07	14.601519584655762	14.662291526794434	14.470760345458984	14.55070972442627	65693315.0
1338	2009-12-08	14.621444702148438	14.711358070373535	14.495667457580566	14.533026695251465	61188493.0
1339	2009-12-09	14.670511245727539	14.678232192993164	14.535018920898438	14.63265323638916	71507025.0
1340	2009-12-10	14.732279777526855	14.812230110168457	14.705131530761719	14.705879211425781	66982128.0
1341	2009-12-11	14.707621574401855	14.813225746154785	14.638381958007812	14.811483383178711	69057879.0
1342	2009-12-14	14.837635040283203	14.87698745727539	14.759925842285156	14.828169822692871	76822876.0
1343	2009-12-15	14.773126602172852	14.8538236618042	14.719576835632324	14.777112007141113	91557900.0
1344	2009-12-16	14.888195037841797	14.953202247619629	14.860300064086914	14.909116744995117	112797213.0
1345	2009-12-17	14.793051719665527	14.885207176208496	14.788569450378418	14.855319023132324	105947635.0
1346	2009-12-18	14.854820251464844	14.917336463928223	14.819453239440918	14.845107078552246	141789477.0
1347	2009-12-21	14.911109924316406	14.940000534057617	14.836140632629395	14.884458541870117	103233500.0
1348	2009-12-22	14.971881866455078	14.981346130371094	14.91534423828125	14.977360725402832	75513988.0
1349	2009-12-23	15.234895706176758	15.264534950256348	15.014969825744629	15.031160354614258	83218760.0
1350	2009-12-24	15.404260635375977	15.430164337158203	15.249590873718262	15.266029357910156	34476745.0
1351	2009-12-28	15.513601303100586	15.591309547424316	15.404260635375977	15.483464241027832	68170566.0
1352	2009-12-29	15.42717456817627	15.562666893005371	15.399529457092285	15.560176849365234	57205620.0
1353	2009-12-30	15.510113716125488	15.510113716125488	15.392555236816406	15.404759407043457	58843737.0
1354	2009-12-31	15.441620826721191	15.576615333557129	15.441620826721191	15.560425758361816	48974884.0
1355	2010-01-04	15.610239028930664	15.678980827331543	15.547722816467285	15.615220069885254	78541293.0
1356	2010-01-05	15.541497230529785	15.6373872756958	15.480475425720215	15.620948791503906	120638494.0
1357	2010-01-06	15.149715423583984	15.588071823120117	15.10239315032959	15.588071823120117	159744526.0
1358	2010-01-07	14.797037124633789	15.193053245544434	14.7609224319458	15.178109169006348	257533695.0
1359	2010-01-08	14.994297981262207	15.024932861328125	14.67275333404541	14.744732856750488	189680313.0
1360	2010-01-11	14.971632957458496	15.055069923400879	14.79554271697998	15.055069923400879	289597429.0
1361	2010-01-12	14.70687484741211	14.898158073425293	14.64510726928711	14.885456085205078	194859654.0
1362	2010-01-13	14.622441291809082	14.654570579528809	14.293923377990723	14.358430862426758	260838034.0
1363	2010-01-14	14.691184043884277	14.799528121948242	14.515840530395508	14.542988777160645	170239717.0
1364	2010-01-15	14.445853233337402	14.783587455749512	14.397035598754883	14.778107643127441	218194794.0
1365	2010-01-19	14.635642051696777	14.705381393432617	14.353449821472168	14.475741386413574	173315202.0
1366	2010-01-20	14.45606517791748	14.594795227050781	14.328542709350586	14.594795227050781	130515377.0
1367	2010-01-21	14.520074844360352	14.615716934204102	14.252826690673828	14.531532287597656	253253712.0
1368	2010-01-22	13.69890308380127	14.21173095703125	13.321566581726074	14.059800148010254	273035583.0
1369	2010-01-25	13.44958782196045	13.69566535949707	13.337757110595703	13.61372184753418	177458675.0
1370	2010-01-26	13.509861946105957	13.688691139221191	13.357184410095215	13.399026870727539	174873019.0
1371	2010-01-27	13.50189208984375	13.64012336730957	13.332775115966797	13.481219291687012	159170382.0
1372	2010-01-28	13.307371139526367	13.623933792114258	13.21546459197998	13.561417579650879	129648138.0
1373	2010-01-29	13.199027061462402	13.474245071411133	13.091180801391602	13.411978721618652	166240784.0
1374	2010-02-01	13.275738716125488	13.345229148864746	13.207992553710938	13.315092086791992	90369462.0
1375	2010-02-02	13.22841739654541	13.324057579040527	13.14099407196045	13.324057579040527	164462143.0
1376	2010-02-03	13.470010757446289	13.50189208984375	13.1564359664917	13.167394638061523	120413655.0
1377	2010-02-04	13.120322227478027	13.399773597717285	13.089936256408691	13.374868392944336	135614418.0
1378	2010-02-05	13.232650756835938	13.287693977355957	13.012724876403809	13.16067123413086	126713179.0
1379	2010-02-08	13.286947250366211	13.499401092529297	13.238628387451172	13.262787818908691	108175956.0
1380	2010-02-09	13.360919952392578	13.48769474029541	13.326798439025879	13.438131332397461	113206742.0
1381	2010-02-10	13.311355590820312	13.394543647766113	13.142987251281738	13.301891326904297	107380987.0
1382	2010-02-11	13.35992431640625	13.4617919921875	13.188068389892578	13.283210754394531	96761331.0
1383	2010-02-12	13.278229713439941	13.3786039352417	13.212974548339844	13.274494171142578	91529795.0
1384	2010-02-16	13.481966018676758	13.552452087402344	13.30762004852295	13.37162971496582	146723904.0
1385	2010-02-17	13.40500545501709	13.534270286560059	13.390061378479004	13.499401092529297	81492313.0
1386	2010-02-18	13.529787063598633	13.574370384216309	13.353447914123535	13.388317108154297	93826371.0
1387	2010-02-19	13.468517303466797	13.54996109008789	13.442115783691406	13.462787628173828	102506786.0
1388	2010-02-22	13.519326210021973	13.63638687133789	13.474493980407715	13.632651329040527	86105539.0
1389	2010-02-23	13.326798439025879	13.539999008178711	13.257556915283203	13.524308204650879	115334688.0
1390	2010-02-24	13.237133979797363	13.410733222961426	13.213224411010742	13.299650192260742	93412827.0
1391	2010-02-25	13.111603736877441	13.162912368774414	12.951455116271973	13.128789901733398	132864148.0
1392	2010-02-26	13.120820045471191	13.244108200073242	13.038129806518555	13.136261940002441	82279251.0
1393	2010-03-01	13.2675199508667	13.282464027404785	13.144231796264648	13.180596351623535	89851528.0
1394	2010-03-02	13.47598934173584	13.590559005737305	13.325303077697754	13.337010383605957	174925214.0
1395	2010-03-03	13.582091331481934	13.651829719543457	13.430908203125	13.508366584777832	124039193.0
1396	2010-03-04	13.812975883483887	13.85133171081543	13.604008674621582	13.611480712890625	127829347.0
1397	2010-03-05	14.052577018737793	14.138753890991211	13.945229530334473	13.981344223022461	157074555.0
1398	2010-03-08	14.009489059448242	14.076737403869629	13.972875595092773	14.066774368286133	95813793.0
1399	2010-03-09	13.952452659606934	14.0637845993042	13.860547065734863	13.943984985351562	127540267.0
1400	2010-03-10	14.35743522644043	14.408493041992188	14.002763748168945	14.041369438171387	227043838.0
1401	2010-03-11	14.474246978759766	14.600523948669434	14.301395416259766	14.302888870239258	169966698.0
1402	2010-03-12	14.434395790100098	14.652079582214355	14.424931526184082	14.648592948913574	110548817.0
1403	2010-03-15	14.026924133300781	14.183088302612305	13.84809398651123	14.114096641540527	186853758.0
1404	2010-03-16	14.077235221862793	14.157434463500977	13.966650009155273	13.993300437927246	137774484.0
1405	2010-03-17	14.086200714111328	14.232901573181152	14.053573608398438	14.15444564819336	133362007.0
1406	2010-03-18	14.107123374938965	14.157933235168457	14.021444320678711	14.065279960632324	71354455.0
1407	2010-03-19	13.947720527648926	14.146973609924316	13.879974365234375	13.947720527648926	192486794.0
1408	2010-03-22	13.885454177856445	14.118330955505371	13.805254936218262	13.850833892822266	160792439.0
1409	2010-03-23	13.673747062683105	13.905628204345703	13.499401092529297	13.87399673461914	220876809.0
1410	2010-03-24	13.881219863891602	13.943984985351562	13.442115783691406	13.586823463439941	263592319.0
1411	2010-03-25	14.019452095031738	14.246600151062012	13.914345741271973	13.923312187194824	157825359.0
1412	2010-03-26	14.014719009399414	14.131780624389648	13.948219299316406	14.078978538513184	108252241.0
1413	2010-03-29	14.008742332458496	14.065279960632324	13.96191692352295	14.022439956665039	124645457.0
1414	2010-03-30	14.11484432220459	14.137758255004883	13.954693794250488	14.018205642700195	79412546.0
1415	2010-03-31	14.125056266784668	14.190311431884766	14.017707824707031	14.073498725891113	121686407.0
1416	2010-04-01	14.166898727416992	14.28271484375	14.085951805114746	14.2304105758667	84423257.0
1417	2010-04-05	14.221942901611328	14.318330764770508	14.171879768371582	14.219202995300293	76345092.0
1418	2010-04-06	14.152453422546387	14.218954086303711	14.082216262817383	14.183337211608887	82712870.0
1419	2010-04-07	14.035889625549316	14.165654182434082	13.994047164916992	14.129538536071777	103626969.0
1420	2010-04-08	14.134270668029785	14.1930513381958	13.948966026306152	14.030410766601562	78191988.0
1421	2010-04-09	14.102640151977539	14.166152000427246	14.047347068786621	14.134270668029785	82572346.0
1422	2010-04-12	14.264781951904297	14.296414375305176	14.102640151977539	14.130784034729004	94448695.0
1423	2010-04-13	14.614471435546875	14.667023658752441	14.224930763244629	14.259800910949707	157078570.0
1424	2010-04-14	14.670013427734375	14.75320053100586	14.54572868347168	14.69641399383545	136618166.0
1425	2010-04-15	14.826925277709961	14.890188217163086	14.652329444885254	14.748967170715332	271485795.0
1426	2010-04-16	13.70238971710205	14.167147636413574	13.689438819885254	14.022439956665039	491254466.0
1427	2010-04-19	13.70114517211914	13.7980318069458	13.574121475219727	13.667521476745605	156343827.0
1428	2010-04-20	13.82418441772461	13.939251899719238	13.725054740905762	13.802515029907227	119542401.0
1429	2010-04-21	13.805752754211426	13.953947067260742	13.75245189666748	13.859551429748535	96018557.0
1430	2010-04-22	13.625429153442383	13.760920524597168	13.533024787902832	13.748467445373535	131719875.0
1431	2010-04-23	13.573871612548828	13.681717872619629	13.506126403808594	13.63016128540039	83889263.0
1432	2010-04-26	13.241368293762207	13.573871612548828	13.180845260620117	13.573373794555664	175407013.0
1433	2010-04-27	13.177108764648438	13.407994270324707	13.131529808044434	13.174368858337402	154364435.0
1434	2010-04-28	13.180347442626953	13.320819854736328	12.9771089553833	13.252824783325195	136754676.0
1435	2010-04-29	13.250333786010742	13.362414360046387	13.117582321166992	13.284457206726074	122814620.0
1436	2010-04-30	13.093422889709473	13.391803741455078	13.086947441101074	13.228666305541992	97781139.0
1437	2010-05-03	13.21546459197998	13.273248672485352	13.077980995178223	13.113348007202148	74590540.0
1438	2010-05-04	12.611976623535156	13.119325637817383	12.558178901672363	13.113845825195312	243963019.0
1439	2010-05-05	12.6964111328125	12.844854354858398	12.465027809143066	12.477729797363281	183975008.0
1440	2010-05-06	12.420195579528809	12.88968563079834	11.457056045532227	12.671255111694336	200753664.0
1441	2010-05-07	12.282462120056152	12.585824966430664	11.988314628601074	12.452574729919434	204322993.0
1442	2010-05-10	12.99255084991455	13.021692276000977	12.767146110534668	12.801267623901367	165738910.0
1443	2010-05-11	12.678727149963379	12.948466300964355	12.658055305480957	12.843608856201172	133402157.0
1444	2010-05-12	12.587569236755371	12.75319766998291	12.503134727478027	12.75319766998291	154649500.0
1445	2010-05-13	12.724306106567383	13.00126838684082	12.711604118347168	12.86428165435791	133530637.0
1446	2010-05-14	12.640869140625	12.727046012878418	12.359922409057617	12.696660041809082	165257111.0
1447	2010-05-17	12.651827812194824	12.661540985107422	12.412225723266602	12.622188568115234	112170874.0
1448	2010-05-18	12.412723541259766	12.726548194885254	12.380345344543457	12.702387809753418	113443627.0
1449	2010-05-19	12.314592361450195	12.439373970031738	12.147966384887695	12.3601713180542	138344613.0
1450	2010-05-20	11.830904960632324	12.094167709350586	11.80076789855957	12.081465721130371	197268650.0
1451	2010-05-21	11.757181167602539	12.07972240447998	11.566644668579102	11.682709693908691	389084940.0
1452	2010-05-24	11.884453773498535	12.19902515411377	11.87548828125	11.973370552062988	174475535.0
1453	2010-05-25	11.88221263885498	11.891676902770996	11.55693244934082	11.66004467010498	121148398.0
1454	2010-05-26	11.842362403869629	12.198278427124023	11.830656051635742	12.006746292114258	139545096.0
1455	2010-05-27	12.215712547302246	12.26179027557373	11.981341361999512	12.078476905822754	112785168.0
1456	2010-05-28	12.095413208007812	12.290183067321777	12.029909133911133	12.272500038146973	116226017.0
1457	2010-06-01	12.0142183303833	12.230655670166016	11.95817756652832	11.965899467468262	107071833.0
1458	2010-06-02	12.288190841674805	12.300643920898438	11.99155330657959	12.121564865112305	102012942.0
1459	2010-06-03	12.592799186706543	12.65257453918457	12.321316719055176	12.331527709960938	146575349.0
1460	2010-06-04	12.421441078186035	12.683708190917969	12.371129989624023	12.446348190307617	157399770.0
1461	2010-06-07	12.092674255371094	12.475987434387207	12.033644676208496	12.429909706115723	145852650.0
1462	2010-06-08	12.07424259185791	12.175363540649414	11.893918991088867	12.15070629119873	107806577.0
1463	2010-06-09	11.806246757507324	12.176360130310059	11.755935668945312	12.135014533996582	109569158.0
1464	2010-06-10	12.12978458404541	12.166894912719727	11.851576805114746	11.964404106140137	103502504.0
1465	2010-06-11	12.166894912719727	12.172125816345215	11.995537757873535	12.0174560546875	71535130.0
1466	2010-06-14	12.03464126586914	12.31633472442627	12.03464126586914	12.315836906433105	81921917.0
1467	2010-06-15	12.403260231018066	12.463285446166992	12.009486198425293	12.031901359558105	171022641.0
1468	2010-06-16	12.484952926635742	12.552947998046875	12.35643482208252	12.357929229736328	91915234.0
1469	2010-06-17	12.455313682556152	12.599523544311523	12.370881080627441	12.539250373840332	79388456.0
1470	2010-06-18	12.454069137573242	12.539748191833496	12.406745910644531	12.515837669372559	115346733.0
1471	2010-06-21	12.168390274047852	12.4774808883667	12.076983451843262	12.450831413269043	119787316.0
1472	2010-06-22	12.110856056213379	12.36863899230957	12.097904205322266	12.201765060424805	89120799.0
1473	2010-06-23	12.006248474121094	12.126795768737793	11.909360885620117	12.126795768737793	81468223.0
1474	2010-06-24	11.833146095275879	12.023681640625	11.787318229675293	11.946721076965332	76027907.0
1475	2010-06-25	11.772871971130371	11.896657943725586	11.720069885253906	11.881962776184082	90144622.0
1476	2010-06-28	11.757927894592285	11.89416790008545	11.681465148925781	11.770630836486816	70756221.0
1477	2010-06-29	11.314091682434082	11.570381164550781	11.235884666442871	11.54273509979248	140609069.0
1478	2010-06-30	11.082210540771484	11.403009414672852	11.076482772827148	11.331526756286621	144668227.0
1479	2010-07-01	10.946221351623535	11.168139457702637	10.800268173217773	11.090679168701172	141070793.0
1480	2010-07-02	10.872995376586914	11.01570987701416	10.859296798706055	10.999272346496582	77730264.0
1481	2010-07-06	10.861040115356445	11.149956703186035	10.800268173217773	11.058549880981445	102787835.0
1482	2010-07-07	11.212970733642578	11.240118980407715	10.843854904174805	10.916831016540527	125657235.0
1483	2010-07-08	11.371376991271973	11.390555381774902	11.1995210647583	11.296407699584961	107156148.0
1484	2010-07-09	11.643607139587402	11.787318229675293	11.526296615600586	11.754940032958984	173909421.0
1485	2010-07-12	11.851327896118164	11.941241264343262	11.73302173614502	11.765151023864746	133875926.0
1486	2010-07-13	12.184329986572266	12.278725624084473	11.962162971496582	12.011228561401367	159648166.0
1487	2010-07-14	12.237629890441895	12.29964828491211	12.11608600616455	12.20126724243164	125187481.0
1488	2010-07-15	12.304380416870117	12.321316719055176	12.021939277648926	12.247344017028809	195056389.0
1489	2010-07-16	11.447342872619629	11.720069885253906	11.445100784301758	11.684205055236816	314165171.0
1490	2010-07-19	11.610979080200195	11.697404861450195	11.395288467407227	11.48221206665039	182694226.0
1491	2010-07-20	11.994791030883789	12.02966022491455	11.472000122070312	11.482709884643555	162787890.0
1492	2010-07-21	11.892922401428223	12.097156524658203	11.841365814208984	12.054816246032715	131675710.0
1493	2010-07-22	12.074990272521973	12.178851127624512	12.01695728302002	12.035636901855469	86230004.0
1494	2010-07-23	12.205750465393066	12.218950271606445	11.955437660217285	11.974367141723633	90915501.0
1495	2010-07-26	12.17860221862793	12.22293472290039	12.076732635498047	12.18159008026123	80107140.0
1496	2010-07-27	12.269760131835938	12.3910551071167	12.208490371704102	12.218701362609863	98415508.0
1497	2010-07-28	12.063532829284668	12.335015296936035	12.021690368652344	12.32729434967041	100214225.0
1498	2010-07-29	12.079472541809082	12.176360130310059	11.938502311706543	12.103384017944336	107421137.0
1499	2010-07-30	12.0759859085083	12.13850212097168	11.933769226074219	11.94647216796875	86085465.0
1500	2010-08-02	12.21446704864502	12.285948753356934	12.12804126739502	12.179100036621094	74626675.0
1501	2010-08-03	12.200020790100098	12.265525817871094	12.123558044433594	12.21670913696289	72362219.0
1502	2010-08-04	12.610732078552246	12.627668380737305	12.230406761169434	12.258551597595215	153071607.0
1503	2010-08-05	12.655065536499023	12.667518615722656	12.541990280151367	12.600022315979004	97178890.0
1504	2010-08-06	12.45880126953125	12.596285820007324	12.354941368103027	12.587818145751953	133277692.0
1505	2010-08-09	12.58657169342041	12.59030818939209	12.487195014953613	12.50936222076416	75168699.0
1506	2010-08-10	12.54572582244873	12.602762222290039	12.417704582214355	12.511853218078613	83270954.0
1507	2010-08-11	12.24759292602539	12.403509140014648	12.241615295410156	12.396783828735352	89253294.0
1508	2010-08-12	12.254318237304688	12.322562217712402	12.017704963684082	12.05332088470459	88514535.0
1509	2010-08-13	12.113346099853516	12.233894348144531	12.104878425598145	12.179348945617676	77678069.0
1510	2010-08-16	12.094416618347168	12.201018333435059	11.967641830444336	12.046845436096191	52395658.0
1511	2010-08-17	12.217206954956055	12.321316719055176	12.105376243591309	12.167642593383789	75911472.0
1512	2010-08-18	12.008737564086914	12.225923538208008	11.993794441223145	12.215213775634766	107858771.0
1513	2010-08-19	11.655562400817871	12.017704963684082	11.637628555297852	11.980344772338867	157588475.0
1514	2010-08-20	11.507368087768555	11.745723724365234	11.482460975646973	11.655562400817871	157291365.0
1515	2010-08-23	11.558425903320312	11.662535667419434	11.400518417358398	11.494416236877441	119895720.0
1516	2010-08-24	11.242609977722168	11.416458129882812	11.230903625488281	11.399770736694336	110922211.0
1517	2010-08-25	11.323058128356934	11.402510643005371	11.207989692687988	11.207989692687988	104072633.0
1518	2010-08-26	11.23239803314209	11.388812065124512	11.218949317932129	11.35892391204834	71346425.0
1519	2010-08-27	11.4279146194458	11.456807136535645	11.149458885192871	11.271751403808594	92842698.0
1520	2010-08-30	11.274989128112793	11.451079368591309	11.268263816833496	11.435885429382324	49440624.0
1521	2010-08-31	11.208488464355469	11.32928466796875	11.15817642211914	11.210728645324707	78163883.0
1522	2010-09-01	11.465274810791016	11.580095291137695	11.270256042480469	11.332024574279785	129616018.0
1523	2010-09-02	11.536258697509766	11.56739330291748	11.464776992797852	11.527791023254395	67620512.0
1524	2010-09-03	11.713595390319824	11.752946853637695	11.642361640930176	11.719074249267578	101996882.0
1525	2010-09-07	11.566644668579102	11.646098136901855	11.53227424621582	11.569135665893555	68652365.0
1526	2010-09-08	11.72056770324707	11.768388748168945	11.569384574890137	11.586321830749512	96432101.0
1527	2010-09-09	11.86004638671875	11.9651517868042	11.72056770324707	11.901142120361328	97588419.0
1528	2010-09-10	11.859048843383789	11.949958801269531	11.832648277282715	11.930781364440918	79268006.0
1529	2010-09-13	12.011727333068848	12.063532829284668	11.943483352661133	11.977604866027832	89996068.0
1530	2010-09-14	11.965899467468262	12.073495864868164	11.957181930541992	12.005250930786133	88992319.0
1531	2010-09-15	11.971129417419434	12.002263069152832	11.917828559875488	11.953944206237793	96472251.0
1532	2010-09-16	11.981590270996094	12.016209602355957	11.9404935836792	11.953944206237793	79075287.0
1533	2010-09-17	12.207990646362305	12.234143257141113	11.984579086303711	12.048588752746582	226509844.0
1534	2010-09-20	12.65954875946045	12.712599754333496	12.255562782287598	12.266522407531738	176800216.0
1535	2010-09-21	12.788564682006836	12.950957298278809	12.675239562988281	12.694417953491211	179321632.0
1536	2010-09-22	12.851827621459961	12.896162033081055	12.744231224060059	12.77362060546875	101864387.0
1537	2010-09-23	12.789063453674316	12.943734169006348	12.734766960144043	12.817208290100098	93043447.0
1538	2010-09-24	13.133024215698242	13.14647388458252	12.908117294311523	12.994791984558105	134779299.0
1539	2010-09-27	13.210733413696289	13.371131896972656	13.171878814697266	13.171878814697266	124761892.0
1540	2010-09-28	13.130035400390625	13.289936065673828	12.912849426269531	13.287196159362793	146735949.0
1541	2010-09-29	13.142987251281738	13.273747444152832	13.068764686584473	13.146971702575684	87213678.0
1542	2010-09-30	13.095664024353027	13.24709701538086	12.924555778503418	13.17959976196289	130250387.0
1543	2010-10-01	13.091429710388184	13.215963363647461	13.026174545288086	13.200521469116211	89333594.0
1544	2010-10-04	13.009984970092773	13.15693473815918	12.922812461853027	13.074743270874023	77910939.0
1545	2010-10-05	13.405503273010254	13.44958782196045	13.114592552185059	13.160172462463379	140809819.0
1546	2010-10-06	13.30886459350586	13.448342323303223	13.199027061462402	13.431157112121582	110906151.0
1547	2010-10-07	13.200770378112793	13.379849433898926	13.17910099029541	13.355191230773926	96191202.0
1548	2010-10-08	13.358677864074707	13.389812469482422	13.141242980957031	13.269513130187988	114796679.0
1549	2010-10-11	13.420696258544922	13.56415843963623	13.379101753234863	13.41172981262207	105445761.0
1550	2010-10-12	13.484208106994629	13.598777770996094	13.394543647766113	13.45257568359375	150706777.0
1551	2010-10-13	13.531780242919922	13.636137962341309	13.507619857788086	13.623933792114258	122682126.0
1552	2010-10-14	13.472750663757324	13.580348014831543	13.377607345581055	13.553696632385254	266358649.0
1553	2010-10-15	14.980100631713867	14.984832763671875	14.734769821166992	14.925804138183594	595214680.0
1554	2010-10-18	15.385083198547363	15.43439769744873	14.957685470581055	14.957685470581055	284992232.0
1555	2010-10-19	15.139004707336426	15.313102722167969	15.015218734741211	15.164409637451172	184203863.0
1556	2010-10-20	15.142741203308105	15.376864433288574	15.130785942077637	15.14672565460205	141532518.0
1557	2010-10-21	15.242616653442383	15.342493057250977	15.093425750732422	15.23066234588623	117257870.0
1558	2010-10-22	15.256067276000977	15.313102722167969	15.194297790527344	15.240873336791992	90582257.0
1559	2010-10-25	15.35494613647461	15.560176849365234	15.316839218139648	15.332281112670898	126809538.0
1560	2010-10-26	15.40725040435791	15.472753524780273	15.218707084655762	15.270262718200684	100892759.0
1561	2010-10-27	15.354199409484863	15.442118644714355	15.25108528137207	15.336764335632324	90012128.0
1562	2010-10-28	15.40675163269043	15.467025756835938	15.27524471282959	15.443364143371582	87699492.0
1563	2010-10-29	15.28520679473877	15.417213439941406	15.267523765563965	15.369142532348633	91473585.0
1564	2010-11-01	15.317585945129395	15.458558082580566	15.223190307617188	15.33576774597168	123946848.0
1565	2010-11-02	15.33253002166748	15.442118644714355	15.307125091552734	15.408992767333984	80203500.0
1566	2010-11-03	15.446601867675781	15.48769760131836	15.28022575378418	15.379853248596191	135726838.0
1567	2010-11-04	15.548471450805664	15.689192771911621	15.494422912597656	15.557685852050781	143367369.0
1568	2010-11-05	15.568644523620605	15.578857421875	15.469765663146973	15.521322250366211	70892731.0
1569	2010-11-08	15.610736846923828	15.678483009338379	15.520076751708984	15.542243957519531	84367048.0
1570	2010-11-09	15.562169075012207	15.712355613708496	15.454821586608887	15.69118595123291	89823423.0
1571	2010-11-10	15.513850212097168	15.516839027404785	15.380102157592773	15.493925094604492	100254375.0
1572	2010-11-11	15.37213134765625	15.438383102416992	15.2979097366333	15.434646606445312	90803081.0
1573	2010-11-12	15.02592945098877	15.364909172058105	14.974123001098633	15.29242992401123	136228712.0
1574	2010-11-15	14.831158638000488	15.04361343383789	14.795791625976562	15.020698547363281	139677591.0
1575	2010-11-16	14.538505554199219	14.891432762145996	14.531781196594238	14.763662338256836	132791878.0
1576	2010-11-17	14.534272193908691	14.682467460632324	14.479974746704102	14.57038688659668	98066204.0
1577	2010-11-18	14.858306884765625	14.943488121032715	14.659053802490234	14.670013427734375	103988318.0
1578	2010-11-19	14.715592384338379	14.891432762145996	14.703388214111328	14.86926555633545	92244464.0
1579	2010-11-22	14.725305557250977	14.780598640441895	14.514347076416016	14.631905555725098	87791837.0
1580	2010-11-23	14.520821571350098	14.670262336730957	14.401021003723145	14.62044906616211	86828238.0
1581	2010-11-24	14.818705558776855	14.859304428100586	14.621444702148438	14.627921104431152	96215292.0
1582	2010-11-26	14.69491958618164	14.769142150878906	14.620200157165527	14.706377029418945	52640573.0
1583	2010-11-29	14.498406410217285	14.68993854522705	14.444607734680176	14.674246788024902	114816754.0
1584	2010-11-30	13.84087085723877	14.304384231567383	13.781094551086426	14.304384231567383	285763111.0
1585	2010-12-01	14.056063652038574	14.23589038848877	14.007495880126953	14.022439956665039	150726852.0
1586	2010-12-02	14.242116928100586	14.279726028442383	14.080970764160156	14.163412094116211	102298006.0
1587	2010-12-03	14.271507263183594	14.358181953430176	14.146973609924316	14.183088302612305	105642495.0
1588	2010-12-06	14.405006408691406	14.495667457580566	14.361419677734375	14.460049629211426	84065923.0
1589	2010-12-07	14.623686790466309	14.76963996887207	14.595293045043945	14.726551055908203	122144116.0
1590	2010-12-08	14.708369255065918	14.757684707641602	14.537758827209473	14.743986129760742	70539412.0
1591	2010-12-09	14.732279777526855	14.833898544311523	14.670013427734375	14.791558265686035	75036204.0
1592	2010-12-10	14.749963760375977	14.794297218322754	14.702142715454102	14.773126602172852	68443585.0
1593	2010-12-13	14.809988975524902	15.018706321716309	14.796788215637207	14.872255325317383	96299607.0
1594	2010-12-14	14.817211151123047	14.901395797729492	14.756688117980957	14.87150764465332	65978380.0
1595	2010-12-15	14.702391624450684	14.855567932128906	14.673748970031738	14.799528121948242	87033003.0
1596	2010-12-16	14.737509727478027	14.788818359375	14.646849632263184	14.765904426574707	64115423.0
1597	2010-12-17	14.714844703674316	14.758681297302246	14.636886596679688	14.719825744628906	123946848.0
1598	2010-12-20	14.82094669342041	14.891183853149414	14.661544799804688	14.810735702514648	79227857.0
1599	2010-12-21	15.0204496383667	15.061546325683594	14.884458541870117	14.908370018005371	75461793.0
1600	2010-12-22	15.080723762512207	15.118332862854004	15.025679588317871	15.04361343383789	48481040.0
1601	2010-12-23	15.049341201782227	15.093425750732422	14.994546890258789	15.076988220214844	44598542.0
1602	2010-12-27	15.003264427185059	15.038132667541504	14.931532859802246	15.012229919433594	48505130.0
1603	2010-12-28	14.917086601257324	15.040374755859375	14.894421577453613	14.995044708251953	42751645.0
1604	2010-12-29	14.968893051147461	15.004011154174805	14.917086601257324	14.993800163269043	40920808.0
1605	2010-12-30	14.915593147277832	14.97711181640625	14.878979682922363	14.894172668457031	39728356.0
1606	2010-12-31	14.79379940032959	14.904634475708008	14.745479583740234	14.862791061401367	61802787.0
1607	2011-01-03	15.052330017089844	15.083213806152344	14.856314659118652	14.856314659118652	94962614.0
1608	2011-01-04	14.996788024902344	15.097908973693848	14.946974754333496	15.083962440490723	73253547.0
1609	2011-01-05	15.169890403747559	15.201272010803223	14.945232391357422	14.945730209350586	101671667.0
1610	2011-01-06	15.28022575378418	15.403016090393066	15.194297790527344	15.209988594055176	82620526.0
1611	2011-01-07	15.353450775146484	15.39853286743164	15.196290969848633	15.340250968933105	84363033.0
1612	2011-01-10	15.2979097366333	15.327300071716309	15.157187461853027	15.312604904174805	63404769.0
1613	2011-01-11	15.342741966247559	15.4122314453125	15.305132865905762	15.385083198547363	57787794.0
1614	2011-01-12	15.364160537719727	15.42593002319336	15.311857223510742	15.42593002319336	65552790.0
1615	2011-01-13	15.359678268432617	15.433899879455566	15.296664237976074	15.36665153503418	53560006.0
1616	2011-01-14	15.546229362487793	15.548471450805664	15.369392395019531	15.377362251281738	94978674.0
1617	2011-01-18	15.931036949157715	15.989815711975098	15.573376655578613	15.593052864074707	145222296.0
1618	2011-01-19	15.734771728515625	16.013975143432617	15.682717323303223	15.993054389953613	136754676.0
1619	2011-01-20	15.610736846923828	15.792804718017578	15.524062156677246	15.74622917175293	220254485.0
1620	2011-01-21	15.238632202148438	15.983341217041016	15.22692584991455	15.929791450500488	357511035.0
1621	2011-01-24	15.219951629638672	15.255069732666016	14.974620819091797	15.132530212402344	184657557.0
1622	2011-01-25	15.439878463745117	15.459304809570312	15.106377601623535	15.148221015930176	146418764.0
1623	2011-01-26	15.35494613647461	15.50413703918457	15.324560165405273	15.450338363647461	81829572.0
1624	2011-01-27	15.36216926574707	15.434646606445312	15.273999214172363	15.389566421508789	81070738.0
1625	2011-01-28	14.968644142150879	15.451086044311523	14.938009262084961	15.41895580291748	169878368.0
1626	2011-01-31	14.952953338623047	15.055318832397461	14.833151817321777	15.033650398254395	112616538.0
1627	2011-02-01	15.218955993652344	15.276490211486816	15.021446228027344	15.055816650390625	110223602.0
1628	2011-02-02	15.242865562438965	15.301148414611816	15.131532669067383	15.2179594039917	70691981.0
1629	2011-02-03	15.196788787841797	15.229166984558105	15.096664428710938	15.18010139465332	60028160.0
1630	2011-02-04	15.217460632324219	15.228918075561523	15.10861873626709	15.196788787841797	62264511.0
1631	2011-02-07	15.299901962280273	15.402018547058105	15.173376083374023	15.197037696838379	72253814.0
1632	2011-02-08	15.401769638061523	15.432904243469238	15.305381774902344	15.315841674804688	68050116.0
1633	2011-02-09	15.35494613647461	15.428420066833496	15.251334190368652	15.364160537719727	73976246.0
1634	2011-02-10	15.353450775146484	15.379853248596191	15.23190689086914	15.290188789367676	93725996.0
1635	2011-02-11	15.55419921875	15.566652297973633	15.267772674560547	15.28744888305664	103984303.0
1636	2011-02-14	15.645108222961426	15.682218551635742	15.443115234375	15.525306701660156	85439051.0
1637	2011-02-15	15.54548168182373	15.693427085876465	15.519330024719238	15.624436378479004	83993653.0
1638	2011-02-16	15.547224998474121	15.604011535644531	15.494422912597656	15.582344055175781	67612482.0
1639	2011-02-17	15.573127746582031	15.622692108154297	15.449092864990234	15.473252296447754	59373716.0
1640	2011-02-18	15.693178176879883	15.720575332641602	15.546229362487793	15.591559410095215	129198459.0
1641	2011-02-22	15.198283195495605	15.564908981323242	15.137511253356934	15.442866325378418	146141730.0
1642	2011-02-23	15.225929260253906	15.310113906860352	15.04361343383789	15.201272010803223	116017237.0
1643	2011-02-24	15.163662910461426	15.270013809204102	14.977609634399414	15.227672576904297	108874565.0
1644	2011-02-25	15.194048881530762	15.310611724853516	15.180599212646484	15.239378929138184	77585724.0
1645	2011-02-28	15.277734756469727	15.354697227478027	15.143487930297852	15.193053245544434	91602065.0
1646	2011-03-01	14.962915420532227	15.42269229888916	14.926551818847656	15.386825561523438	133426247.0
1647	2011-03-02	14.963663101196289	15.093425750732422	14.824185371398926	14.939004898071289	81371863.0
1648	2011-03-03	15.182093620300293	15.23016357421875	15.06851863861084	15.102890968322754	78103658.0
1649	2011-03-04	14.959427833557129	15.167648315429688	14.948967933654785	15.151458740234375	120891439.0
1650	2011-03-07	14.736265182495117	15.03589153289795	14.620200157165527	14.957685470581055	139027162.0
1651	2011-03-08	14.752453804016113	14.893674850463867	14.69990062713623	14.767895698547363	91738575.0
1652	2011-03-09	14.739005088806152	14.807249069213867	14.589067459106445	14.719825744628906	86362499.0
1653	2011-03-10	14.453325271606445	14.610734939575195	14.432154655456543	14.581345558166504	125592995.0
1654	2011-03-11	14.363910675048828	14.445853233337402	14.279726028442383	14.401519775390625	121734587.0
1655	2011-03-14	14.196537971496582	14.403263092041016	14.147472381591797	14.266526222229004	113066217.0
1656	2011-03-15	14.18582820892334	14.221693992614746	13.835640907287598	13.885454177856445	160824559.0
1657	2011-03-16	13.87549114227295	14.191556930541992	13.730534553527832	14.147223472595215	152509508.0
1658	2011-03-17	13.98159408569336	14.171879768371582	13.961170196533203	14.05930233001709	116406692.0
1659	2011-03-18	13.974122047424316	14.146724700927734	13.941245079040527	14.063286781311035	132438559.0
1660	2011-03-21	14.35867977142334	14.440872192382812	14.172377586364746	14.202265739440918	121288923.0
1661	2011-03-22	14.379103660583496	14.426674842834473	14.259303092956543	14.37785816192627	75758903.0
1662	2011-03-23	14.499651908874512	14.506875038146973	14.246600151062012	14.326051712036133	72920303.0
1663	2011-03-24	14.617460250854492	14.654820442199707	14.41596508026123	14.581095695495605	84262658.0
1664	2011-03-25	14.439377784729004	14.617958068847656	14.426923751831055	14.61721134185791	114764559.0
1665	2011-03-28	14.330286979675293	14.570137977600098	14.31409740447998	14.49740982055664	89068604.0
1666	2011-03-29	14.48894214630127	14.492926597595215	14.271756172180176	14.346226692199707	64432607.0
1667	2011-03-30	14.491682052612305	14.582839965820312	14.460298538208008	14.554944038391113	57105245.0
1668	2011-03-31	14.614221572875977	14.649091720581055	14.489191055297852	14.520572662353516	81480268.0
1669	2011-04-01	14.739751815795898	14.824185371398926	14.66403579711914	14.66403579711914	104919797.0
1670	2011-04-04	14.637136459350586	14.812976837158203	14.523063659667969	14.76963996887207	82488031.0
1671	2011-04-05	14.174121856689453	14.482963562011719	14.089189529418945	14.472752571105957	242806701.0
1672	2011-04-06	14.300896644592285	14.325304985046387	14.146973609924316	14.251083374023438	107132058.0
1673	2011-04-07	14.445853233337402	14.461793899536133	14.301145553588867	14.339502334594727	101639547.0
1674	2011-04-08	14.400025367736816	14.567646980285645	14.39753532409668	14.567646980285645	76357137.0
1675	2011-04-11	14.380349159240723	14.398530960083008	14.271507263183594	14.351207733154297	74606600.0
1676	2011-04-12	14.211979866027832	14.368891716003418	14.148219108581543	14.321319580078125	83736694.0
1677	2011-04-13	14.353200912475586	14.386076927185059	14.240373611450195	14.334023475646973	83086265.0
1678	2011-04-14	14.40874195098877	14.432154655456543	14.249091148376465	14.326051712036133	219070062.0
1679	2011-04-15	13.217955589294434	13.592801094055176	13.20201587677002	13.581343650817871	563853569.0
1680	2011-04-18	13.12181568145752	13.142239570617676	12.92654800415039	13.11135482788086	202347616.0
1681	2011-04-19	12.989562034606934	13.22243881225586	12.973871231079102	13.199275970458984	107766427.0
1682	2011-04-20	13.094169616699219	13.121317863464355	12.986075401306152	13.098403930664062	122858785.0
1683	2011-04-21	13.078478813171387	13.157682418823242	13.010981559753418	13.138006210327148	99174342.0
1684	2011-04-25	13.07723331451416	13.125801086425781	13.001517295837402	13.082215309143066	65476506.0
1685	2011-04-26	13.270757675170898	13.38582706451416	13.081217765808105	13.113845825195312	140524754.0
1686	2011-04-27	13.393796920776367	13.402514457702637	13.30886459350586	13.399773597717285	92280599.0
1687	2011-04-28	13.399026870727539	13.430908203125	13.302140235900879	13.40126895904541	80299860.0
1688	2011-04-29	13.551705360412598	13.551705360412598	13.412476539611816	13.44958782196045	169773978.0
1689	2011-05-02	13.413722038269043	13.592303276062012	13.377857208251953	13.59155559539795	85667905.0
1690	2011-05-03	13.297408103942871	13.499650001525879	13.191306114196777	13.378106117248535	83572079.0
1691	2011-05-04	13.344731330871582	13.424680709838867	13.275738716125488	13.329289436340332	84997401.0
1692	2011-05-05	13.306873321533203	13.435141563415527	13.23788070678711	13.296661376953125	80211530.0
1693	2011-05-06	13.332526206970215	13.48595142364502	13.329538345336914	13.403510093688965	82552271.0
1694	2011-05-09	13.391803741455078	13.411978721618652	13.22791862487793	13.325054168701172	78240168.0
1695	2011-05-10	13.515838623046875	13.559924125671387	13.388317108154297	13.44958782196045	82022292.0
1696	2011-05-11	13.336261749267578	13.538005828857422	13.292427062988281	13.453075408935547	93902656.0
1697	2011-05-12	13.326299667358398	13.373373031616211	13.223185539245605	13.331031799316406	58149143.0
1698	2011-05-13	13.189312934875488	13.347969055175781	13.176859855651855	13.315340995788574	84664157.0
1699	2011-05-16	12.912101745605469	13.132526397705078	12.861790657043457	13.10861587524414	118771522.0
1700	2011-05-17	13.2119779586792	13.230907440185547	12.827669143676758	12.837631225585938	132639308.0
1701	2011-05-18	13.195789337158203	13.208740234375	13.093422889709473	13.189064025878906	78420843.0
1702	2011-05-19	13.23165512084961	13.363410949707031	13.193547248840332	13.268515586853027	99118132.0
1703	2011-05-20	13.05182933807373	13.25008487701416	13.029413223266602	13.245352745056152	93047462.0
1704	2011-05-23	12.911355018615723	12.951455116271973	12.787071228027344	12.866771697998047	92344839.0
1705	2011-05-24	12.908117294311523	13.050085067749023	12.905377388000488	12.960670471191406	76284867.0
1706	2011-05-25	12.943236351013184	13.020445823669434	12.88296127319336	12.884954452514648	52259149.0
1707	2011-05-26	12.904878616333008	13.004257202148438	12.826922416687012	12.894168853759766	85057626.0
1708	2011-05-27	12.973871231079102	12.996038436889648	12.859299659729004	12.913597106933594	70093747.0
1709	2011-05-31	13.17611312866211	13.176859855651855	13.038627624511719	13.075987815856934	107894906.0
1710	2011-06-01	13.09093189239502	13.280221939086914	13.083708763122559	13.151703834533691	118679178.0
1711	2011-06-02	13.152201652526855	13.207992553710938	13.013222694396973	13.139998435974121	88510520.0
1712	2011-06-03	13.028166770935059	13.140745162963867	12.988815307617188	13.00126838684082	70202152.0
1713	2011-06-06	12.977855682373047	13.121317863464355	12.932774543762207	13.039624214172363	77975179.0
1714	2011-06-07	12.927294731140137	13.066773414611816	12.926299095153809	13.02343463897705	76590006.0
1715	2011-06-08	12.930782318115234	12.982338905334473	12.846348762512207	12.865029335021973	66383894.0
1716	2011-06-09	12.870010375976562	12.951455116271973	12.842862129211426	12.951455116271973	67817246.0
1717	2011-06-10	12.690183639526367	12.869013786315918	12.684704780578613	12.804006576538086	97961814.0
1718	2011-06-13	12.57112979888916	12.707369804382324	12.507369041442871	12.702387809753418	97455925.0
1719	2011-06-14	12.66179084777832	12.804006576538086	12.627419471740723	12.65631103515625	94011061.0
1720	2011-06-15	12.526796340942383	12.66129207611084	12.468515396118164	12.578601837158203	83242849.0
1721	2011-06-16	12.462536811828613	12.616958618164062	12.370383262634277	12.523309707641602	110693357.0
1722	2011-06-17	12.080220222473145	12.61994743347168	12.07474136352539	12.607245445251465	210602442.0
1723	2011-06-20	12.069260597229004	12.110357284545898	11.93601131439209	12.07972240447998	121598077.0
1724	2011-06-21	12.278974533081055	12.302388191223145	12.072997093200684	12.134267807006836	111030616.0
1725	2011-06-22	12.12978458404541	12.262785911560059	12.122811317443848	12.24036979675293	96644896.0
1726	2011-06-23	11.960667610168457	12.026421546936035	11.799023628234863	12.00823974609375	192787918.0
1727	2011-06-24	11.827667236328125	11.973869323730469	11.781340599060059	11.972126007080078	152794573.0
1728	2011-06-27	12.024928092956543	12.16440486907959	11.795785903930664	11.80574893951416	138304463.0
1729	2011-06-28	12.295165061950684	12.358925819396973	12.055314064025879	12.055314064025879	109011074.0
1730	2011-06-29	12.392799377441406	12.459548950195312	12.263532638549805	12.367144584655762	94071286.0
1731	2011-06-30	12.612225532531738	12.6194486618042	12.490681648254395	12.502885818481445	97500090.0
1732	2011-07-01	12.9771089553833	12.98084545135498	12.612225532531738	12.621192932128906	146013250.0
1733	2011-07-05	13.261293411254883	13.335017204284668	13.083459854125977	13.083459854125977	154545110.0
1734	2011-07-06	13.334020614624023	13.412476539611816	13.276236534118652	13.287693977355957	108228151.0
1735	2011-07-07	13.613970756530762	13.715591430664062	13.346972465515137	13.474493980407715	158010049.0
1736	2011-07-08	13.25008487701416	13.391057014465332	13.132526397705078	13.273996353149414	191523195.0
1737	2011-07-11	13.13277530670166	13.34946346282959	13.088440895080566	13.155191421508789	113997696.0
1738	2011-07-12	13.300396919250488	13.435141563415527	13.100894927978516	13.154692649841309	114073981.0
1739	2011-07-13	13.40625	13.549214363098145	13.361915588378906	13.374868392944336	112026334.0
1740	2011-07-14	13.17411994934082	13.499401092529297	13.119075775146484	13.427669525146484	266976958.0
1741	2011-07-15	14.884708404541016	14.950213432312012	14.649091720581055	14.881719589233398	551342851.0
1742	2011-07-18	14.81795883178711	14.995044708251953	14.744732856750488	14.756937026977539	179401931.0
1743	2011-07-19	15.007497787475586	15.060548782348633	14.832653999328613	14.847846984863281	119144917.0
1744	2011-07-20	14.828169822692871	15.014472007751465	14.828169822692871	14.998283386230469	89446014.0
1745	2011-07-21	15.118083953857422	15.144734382629395	14.794795036315918	14.795293807983398	139300182.0
1746	2011-07-22	15.39803409576416	15.429665565490723	15.050337791442871	15.078232765197754	141656982.0
1747	2011-07-25	15.41671371459961	15.576864242553711	15.267772674560547	15.276739120483398	125733520.0
1748	2011-07-26	15.504883766174316	15.628918647766113	15.372879028320312	15.393550872802734	94067271.0
1749	2011-07-27	15.123811721801758	15.465780258178711	15.06229305267334	15.371882438659668	157965884.0
1750	2011-07-28	15.21646499633789	15.341994285583496	15.018706321716309	15.073251724243164	124802042.0
1751	2011-07-29	15.03589153289795	15.316590309143066	15.03589153289795	15.049341201782227	166116320.0
1752	2011-08-01	15.112604141235352	15.330039024353027	14.923563003540039	15.22343921661377	159238637.0
1753	2011-08-02	14.754695892333984	15.184833526611328	14.734023094177246	15.093425750732422	128503865.0
1754	2011-08-03	14.973127365112305	15.018706321716309	14.53626537322998	14.801271438598633	153601587.0
1755	2011-08-04	14.384084701538086	14.91534423828125	14.382840156555176	14.807000160217285	197320845.0
1756	2011-08-05	14.421942710876465	14.69491958618164	13.997533798217773	14.509116172790527	238052949.0
1757	2011-08-08	13.599526405334473	14.171879768371582	13.557931900024414	14.021942138671875	300987964.0
1758	2011-08-09	14.281719207763672	14.311607360839844	13.474742889404297	13.972626686096191	259758001.0
1759	2011-08-10	13.673996925354004	14.050335884094238	13.642115592956543	13.982091903686523	215589063.0
1760	2011-08-11	14.000772476196289	14.15942668914795	13.659052848815918	13.79379653930664	193948251.0
1761	2011-08-12	14.041619300842285	14.209239959716797	13.957682609558105	14.184333801269531	126644924.0
1762	2011-08-15	13.878728866577148	14.072005271911621	13.600273132324219	13.78408432006836	286867234.0
1763	2011-08-16	13.424680709838867	13.75942611694336	13.207992553710938	13.759177207946777	278616423.0
1764	2011-08-17	13.278977394104004	13.54149341583252	13.219698905944824	13.450334548950195	163775579.0
1765	2011-08-18	12.57486629486084	13.073247909545898	12.46552562713623	13.037880897521973	252571164.0
1766	2011-08-19	12.22716999053955	12.823683738708496	12.225674629211426	12.436883926391602	217211120.0
1767	2011-08-22	12.407743453979492	12.627668380737305	12.317083358764648	12.552947998046875	196971541.0
1768	2011-08-23	12.922064781188965	12.986573219299316	12.429909706115723	12.540494918823242	174523715.0
1769	2011-08-24	13.033397674560547	13.200521469116211	12.882463455200195	12.93476676940918	144318923.0
1770	2011-08-25	12.9524507522583	13.381592750549316	12.909112930297852	13.209985733032227	132213719.0
1771	2011-08-26	13.122314453125	13.211729049682617	12.780594825744629	12.95120620727539	144391193.0
1772	2011-08-29	13.426673889160156	13.43588924407959	13.289189338684082	13.314096450805664	93782206.0
1773	2011-08-30	13.467021942138672	13.524059295654297	13.220696449279785	13.40450668334961	120008140.0
1774	2011-08-31	13.473498344421387	13.606498718261719	13.349961280822754	13.567645072937012	108135806.0
1775	2011-09-01	13.262787818908691	13.5449800491333	13.230907440185547	13.468268394470215	96982155.0
1776	2011-09-02	13.072003364562988	13.148715019226074	12.969636917114258	13.062787055969238	96408011.0
1777	2011-09-06	13.00575065612793	13.020196914672852	12.714841842651367	12.72231388092041	109039179.0
1778	2011-09-07	13.300894737243652	13.348466873168945	13.135764122009277	13.211729049682617	110645177.0
1779	2011-09-08	13.324057579040527	13.42717170715332	13.247843742370605	13.295166015625	95576908.0
1780	2011-09-09	13.07225227355957	13.316336631774902	12.981094360351562	13.235390663146973	131242091.0
1781	2011-09-12	13.203510284423828	13.25008487701416	12.889187812805176	12.90064525604248	107216373.0
1782	2011-09-13	13.188566207885742	13.297159194946289	13.036136627197266	13.250333786010742	94520965.0
1783	2011-09-14	13.25207805633545	13.373621940612793	13.096410751342773	13.265028953552246	108179971.0
1784	2011-09-15	13.513348579406738	13.573622703552246	13.314096450805664	13.337508201599121	118875912.0
1785	2011-09-16	13.61596393585205	13.619949340820312	13.52779483795166	13.569140434265137	141901897.0
1786	2011-09-19	13.615715026855469	13.696163177490234	13.334519386291504	13.458305358886719	99106087.0
1787	2011-09-20	13.61471939086914	13.910859107971191	13.516087532043457	13.683710098266602	111580670.0
1788	2011-09-21	13.429661750793457	13.823186874389648	13.421194076538086	13.641119956970215	100948969.0
1789	2011-09-22	12.96789264678955	13.170134544372559	12.80201530456543	13.107121467590332	176671736.0
1790	2011-09-23	13.088689804077148	13.11135482788086	12.814468383789062	12.865776062011719	111508400.0
1791	2011-09-26	13.247594833374023	13.273497581481934	12.783334732055664	13.132027626037598	105762945.0
1792	2011-09-27	13.433149337768555	13.625179290771484	13.351205825805664	13.404755592346191	120887424.0
1793	2011-09-28	13.171628952026367	13.549712181091309	13.14323616027832	13.486948013305664	90871336.0
1794	2011-09-29	13.13825511932373	13.382340431213379	12.936759948730469	13.350956916809082	116699786.0
1795	2011-09-30	12.82791805267334	13.051080703735352	12.811478614807129	12.956685066223145	109352349.0
1796	2011-10-03	12.341739654541016	12.752202033996582	12.328788757324219	12.698652267456055	179646846.0
1797	2011-10-04	12.50064468383789	12.53900146484375	11.970132827758789	12.205002784729004	166975528.0
1798	2011-10-05	12.570383071899414	12.647594451904297	11.974367141723633	12.36241340637207	182043797.0
1799	2011-10-06	12.81969928741455	12.832650184631348	12.518078804016113	12.640122413635254	137485405.0
1800	2011-10-07	12.829910278320312	12.963908195495605	12.709859848022461	12.872501373291016	114664185.0
1801	2011-10-10	13.379101753234863	13.386573791503906	13.031155586242676	13.08047103881836	93236167.0
1802	2011-10-11	13.528791427612305	13.618952751159668	13.286698341369629	13.286698341369629	114563810.0
1803	2011-10-12	13.661293983459473	13.8289155960083	13.564905166625977	13.652078628540039	127588447.0
1804	2011-10-13	13.922565460205078	13.92281436920166	13.649338722229004	13.699400901794434	228356741.0
1805	2011-10-14	14.736763000488281	14.9340238571167	14.63439655303955	14.9307861328125	342474886.0
1806	2011-10-17	14.505878448486328	14.740498542785645	14.396039962768555	14.538505554199219	160928949.0
1807	2011-10-18	14.707621574401855	14.758681297302246	14.381095886230469	14.450586318969727	152601853.0
1808	2011-10-19	14.463288307189941	14.746228218078613	14.42642593383789	14.628667831420898	117699519.0
1809	2011-10-20	14.537261009216309	14.667272567749023	14.433649063110352	14.493176460266113	135666613.0
1810	2011-10-21	14.707123756408691	14.763413429260254	14.612728118896484	14.682716369628906	136148412.0
1811	2011-10-24	14.854820251464844	14.943239212036133	14.607747077941895	14.613225936889648	137589795.0
1812	2011-10-25	14.524558067321777	14.819453239440918	14.516837120056152	14.772130012512207	102000897.0
1813	2011-10-26	14.60301399230957	14.699402809143066	14.268019676208496	14.683712005615234	115354763.0
1814	2011-10-27	14.910860061645508	15.011234283447266	14.777112007141113	14.904634475708008	151778780.0
1815	2011-10-28	14.94747257232666	15.001272201538086	14.800772666931152	14.80749797821045	100696024.0
1816	2011-10-31	14.760672569274902	14.936264991760254	14.7365140914917	14.821695327758789	102695490.0
1817	2011-11-01	14.41222858428955	14.583088874816895	14.364907264709473	14.448344230651855	125472546.0
1818	2011-11-02	14.565902709960938	14.644109725952148	14.457809448242188	14.567895889282227	85153986.0
1819	2011-11-03	14.881719589233398	14.881719589233398	14.538505554199219	14.620200157165527	107192283.0
1820	2011-11-04	14.847846984863281	14.937511444091797	14.75544261932373	14.782093048095703	113817021.0
1821	2011-11-07	15.151458740234375	15.162667274475098	14.75046157836914	14.777609825134277	134799374.0
1822	2011-11-08	15.251334190368652	15.301895141601562	15.033650398254395	15.168146133422852	121630197.0
1823	2011-11-09	14.967647552490234	15.177860260009766	14.910611152648926	15.050088882446289	148996390.0
1824	2011-11-10	14.821446418762207	15.092181205749512	14.733774185180664	15.091683387756348	115166059.0
1825	2011-11-11	15.151956558227539	15.245107650756836	14.909116744995117	14.976365089416504	159676271.0
1826	2011-11-14	15.267772674560547	15.39429759979248	15.137760162353516	15.14323902130127	128026081.0
1827	2011-11-15	15.356439590454102	15.39429759979248	15.205506324768066	15.26279067993164	107441212.0
1828	2011-11-16	15.22966480255127	15.399778366088867	15.208246231079102	15.244858741760254	104731092.0
1829	2011-11-17	14.965655326843262	15.250088691711426	14.863786697387695	15.194297790527344	140255750.0
1830	2011-11-18	14.8164644241333	15.056065559387207	14.78831958770752	14.993800163269043	132000924.0
1831	2011-11-21	14.469265937805176	14.657560348510742	14.248842239379883	14.639128684997559	120501984.0
1832	2011-11-22	14.445853233337402	14.569639205932617	14.327298164367676	14.445853233337402	96572626.0
1833	2011-11-23	14.1995267868042	14.452079772949219	14.1995267868042	14.330038070678711	93380707.0
1834	2011-11-25	14.022439956665039	14.30313777923584	13.980846405029297	14.076986312866211	62730250.0
1835	2011-11-28	14.649839401245117	14.66553020477295	14.35867977142334	14.43016242980957	113580136.0
1836	2011-11-29	14.518830299377441	14.703886032104492	14.478979110717773	14.642118453979492	73546641.0
1837	2011-11-30	14.928792953491211	14.931781768798828	14.74697494506836	14.892928123474121	136389312.0
1838	2011-12-01	15.286951065063477	15.342493057250977	14.919079780578613	14.943985939025879	145366836.0
1839	2011-12-02	15.451086044311523	15.541746139526367	15.348967552185059	15.368644714355469	164040568.0
1840	2011-12-05	15.582841873168945	15.738508224487305	15.5018949508667	15.632406234741211	128379401.0
1841	2011-12-06	15.536017417907715	15.656813621520996	15.448097229003906	15.516590118408203	93408812.0
1842	2011-12-07	15.5265531539917	15.583090782165527	15.394797325134277	15.483962059020996	90630437.0
1843	2011-12-08	15.343737602233887	15.627674102783203	15.325057983398438	15.468022346496582	96885796.0
1844	2011-12-09	15.62692642211914	15.669516563415527	15.367648124694824	15.392306327819824	111062736.0
1845	2011-12-12	15.576366424560547	15.596041679382324	15.449341773986816	15.488944053649902	87683432.0
1846	2011-12-13	15.582344055175781	15.854573249816895	15.513102531433105	15.660301208496094	161731947.0
1847	2011-12-14	15.394048690795898	15.549715995788574	15.255069732666016	15.48819637298584	156733281.0
1848	2011-12-15	15.430662155151367	15.541746139526367	15.409490585327148	15.504883766174316	96705121.0
1849	2011-12-16	15.59056282043457	15.674248695373535	15.478732109069824	15.549715995788574	179040582.0
1850	2011-12-19	15.48769760131836	15.653825759887695	15.442118644714355	15.641620635986328	86061375.0
1851	2011-12-20	15.700401306152344	15.737013816833496	15.641122817993164	15.641371726989746	95886062.0
1852	2011-12-21	15.587076187133789	15.736515998840332	15.416215896606445	15.691434860229492	100290510.0
1853	2011-12-22	15.683713912963867	15.734273910522461	15.616715431213379	15.640127182006836	73165217.0
1854	2011-12-23	15.769392013549805	15.807748794555664	15.705133438110352	15.740999221801758	58365953.0
1855	2011-12-27	15.946478843688965	16.052082061767578	15.740999221801758	15.742243766784668	64496847.0
1856	2011-12-28	15.932780265808105	16.06478500366211	15.892929077148438	16.008745193481445	85406931.0
1857	2011-12-29	16.000028610229492	16.014972686767578	15.820699691772461	15.977362632751465	63252199.0
1858	2011-12-30	16.087200164794922	16.10862159729004	15.99056339263916	15.99056339263916	71559220.0
1859	2012-01-03	16.573129653930664	16.641374588012695	16.24834632873535	16.262544631958008	147611217.0
1860	2012-01-04	16.644611358642578	16.69367790222168	16.453826904296875	16.56366539001465	114989399.0
1861	2012-01-05	16.413726806640625	16.537263870239258	16.344486236572266	16.491436004638672	131808205.0
1862	2012-01-06	16.189817428588867	16.438385009765625	16.1840877532959	16.417213439941406	108119746.0
1863	2012-01-09	15.503389358520508	16.114599227905273	15.472753524780273	16.102144241333008	233776981.0
1864	2012-01-10	15.520325660705566	15.785831451416016	15.365158081054688	15.684959411621094	176483032.0
1865	2012-01-11	15.59056282043457	15.675992965698242	15.470014572143555	15.529292106628418	96359832.0
1866	2012-01-12	15.682218551635742	15.763166427612305	15.604011535644531	15.721571922302246	75289148.0
1867	2012-01-13	15.56640338897705	15.615220069885254	15.468520164489746	15.598034858703613	92637933.0
1868	2012-01-17	15.655817985534668	15.740501403808594	15.583588600158691	15.740501403808594	76658261.0
1869	2012-01-18	15.763664245605469	15.790811538696289	15.49492073059082	15.607250213623047	110882061.0
1870	2012-01-19	15.92954158782959	15.964909553527832	15.727548599243164	15.964909553527832	253157352.0
1871	2012-01-20	14.595044136047363	14.719825744628906	14.488195419311523	14.708120346069336	424637703.0
1872	2012-01-23	14.583337783813477	14.661544799804688	14.524558067321777	14.595293045043945	137027695.0
1873	2012-01-24	14.469017028808594	14.637136459350586	14.396039962768555	14.603262901306152	122690156.0
1874	2012-01-25	14.18408489227295	14.413723945617676	14.106624603271484	14.383835792541504	200255805.0
1875	2012-01-26	14.149463653564453	14.308368682861328	14.06104564666748	14.246102333068848	129531704.0
1876	2012-01-27	14.445355415344238	14.453824043273926	14.180100440979004	14.216214179992676	145242371.0
1877	2012-01-30	14.38831901550293	14.445853233337402	14.28147029876709	14.397285461425781	93569411.0
1878	2012-01-31	14.448593139648438	14.545479774475098	14.325056076049805	14.520572662353516	86017210.0
1879	2012-02-01	14.46652603149414	14.582839965820312	14.424433708190918	14.568891525268555	93175942.0
1880	2012-02-02	14.573125839233398	14.605504989624023	14.497658729553223	14.56714916229248	96950036.0
1881	2012-02-03	14.852579116821289	14.871009826660156	14.64635181427002	14.711358070373535	127215053.0
1882	2012-02-06	15.170388221740723	15.213725090026855	14.794795036315918	14.8197021484375	147735682.0
1883	2012-02-07	15.112604141235352	15.177860260009766	15.03763484954834	15.122069358825684	83997668.0
1884	2012-02-08	15.189316749572754	15.226676940917969	15.062044143676758	15.1591796875	73731331.0
1885	2012-02-09	15.229415893554688	15.305132865905762	15.168146133422852	15.243364334106445	90927546.0
1886	2012-02-10	15.091184616088867	15.146476745605469	15.04361343383789	15.140251159667969	93356617.0
1887	2012-02-13	15.247846603393555	15.288694381713867	15.193551063537598	15.205506324768066	72924318.0
1888	2012-02-14	15.187074661254883	15.242865562438965	15.062541961669922	15.231409072875977	72418428.0
1889	2012-02-15	15.082467079162598	15.266029357910156	15.007746696472168	15.266029357910156	97399715.0
1890	2012-02-16	15.106377601623535	15.163414001464844	14.88744831085205	15.014223098754883	101615457.0
1891	2012-02-17	15.059553146362305	15.134023666381836	15.003762245178223	15.067771911621094	98331193.0
1892	2012-02-21	15.292678833007812	15.38931655883789	15.015716552734375	15.040374755859375	99603946.0
1893	2012-02-22	15.141744613647461	15.361920356750488	15.111109733581543	15.241869926452637	78974912.0
1894	2012-02-23	15.096165657043457	15.141744613647461	14.952704429626465	15.118332862854004	82508106.0
1895	2012-02-24	15.19056224822998	15.234148979187012	15.081221580505371	15.127050399780273	77714204.0
1896	2012-02-27	15.175867080688477	15.251832008361816	15.070013999938965	15.108120918273926	72827958.0
1897	2012-02-28	15.402018547058105	15.43639087677002	15.135269165039062	15.193053245544434	114330940.0
1898	2012-02-29	15.39853286743164	15.581596374511719	15.330039024353027	15.40725040435791	125946315.0
1899	2012-03-01	15.5018949508667	15.584087371826172	15.396041870117188	15.498408317565918	89843498.0
1900	2012-03-02	15.473252296447754	15.541746139526367	15.450089454650879	15.491931915283203	63167885.0
1901	2012-03-05	15.298906326293945	15.50413703918457	15.227423667907715	15.452829360961914	63970883.0
1902	2012-03-06	15.067523002624512	15.163414001464844	14.790560722351074	15.144485473632812	127451937.0
1903	2012-03-07	15.113350868225098	15.222691535949707	15.08993911743164	15.169390678405762	50769586.0
1904	2012-03-08	15.121820449829102	15.230413436889648	15.102143287658691	15.194048881530762	54021731.0
1905	2012-03-09	14.950213432312012	15.240374565124512	14.943985939025879	15.14199447631836	107224403.0
1906	2012-03-12	15.07225513458252	15.118332862854004	14.925555229187012	14.943985939025879	67010233.0
1907	2012-03-13	15.386825561523438	15.388569831848145	15.082218170166016	15.161918640136719	90168712.0
1908	2012-03-14	15.342244148254395	15.511360168457031	15.279230117797852	15.317585945129395	117916329.0
1909	2012-03-15	15.470264434814453	15.529292106628418	15.31335163116455	15.357437133789062	97769094.0
1910	2012-03-16	15.567648887634277	15.589317321777344	15.443364143371582	15.464285850524902	122477361.0
1911	2012-03-19	15.790313720703125	15.872257232666016	15.473003387451172	15.519827842712402	87237768.0
1912	2012-03-20	15.778109550476074	15.842120170593262	15.623189926147461	15.714099884033203	61850967.0
1913	2012-03-21	15.939753532409668	16.124311447143555	15.753701210021973	15.806004524230957	99154267.0
1914	2012-03-22	16.0909366607666	16.1594295501709	15.716092109680176	15.902892112731934	96769361.0
1915	2012-03-23	16.0047607421875	16.151958465576172	15.962668418884277	16.10463523864746	77898894.0
1916	2012-03-26	16.172630310058594	16.176616668701172	15.928794860839844	16.06478500366211	73040752.0
1917	2012-03-27	16.115097045898438	16.276491165161133	16.059804916381836	16.115346908569336	80588939.0
1918	2012-03-28	16.332780838012695	16.40326690673828	16.216218948364258	16.239879608154297	101936657.0
1919	2012-03-29	16.149717330932617	16.353452682495117	16.047351837158203	16.27499771118164	77260510.0
1920	2012-03-30	15.971136093139648	16.276243209838867	15.96515941619873	16.2329044342041	92774443.0
1921	2012-04-02	16.112606048583984	16.127052307128906	15.811734199523926	15.959429740905762	91710470.0
1922	2012-04-03	16.00550651550293	16.138259887695312	15.906378746032715	16.074996948242188	82102591.0
1923	2012-04-04	15.81945514678955	15.915345191955566	15.718583106994629	15.901646614074707	65348026.0
1924	2012-04-05	15.748969078063965	15.851334571838379	15.655569076538086	15.746975898742676	93095642.0
1925	2012-04-09	15.712106704711914	15.823938369750977	15.573875427246094	15.653326988220215	87635252.0
1926	2012-04-10	15.6129789352417	15.803264617919922	15.55544376373291	15.778857231140137	99652126.0
1927	2012-04-11	15.839629173278809	15.840624809265137	15.723564147949219	15.790064811706543	88289696.0
1928	2012-04-12	16.214473724365234	16.26752471923828	15.946727752685547	15.998783111572266	231127086.0
1929	2012-04-13	15.556690216064453	16.16416358947754	15.530288696289062	16.128297805786133	327595322.0
1930	2012-04-16	15.095170021057129	15.537013053894043	14.985330581665039	15.516839027404785	228537416.0
1931	2012-04-17	15.182342529296875	15.3845853805542	15.118581771850586	15.157187461853027	121409373.0
1932	2012-04-18	15.129541397094727	15.26279067993164	15.0139741897583	15.144485473632812	107180238.0
1933	2012-04-19	14.926551818847656	15.348967552185059	14.919079780578613	15.085704803466797	132277959.0
1934	2012-04-20	14.845853805541992	15.164409637451172	14.840126037597656	15.049839973449707	122794545.0
1935	2012-04-23	14.884209632873535	14.905381202697754	14.69990062713623	14.767148971557617	88241516.0
1936	2012-04-24	14.975618362426758	15.109116554260254	14.877236366271973	14.900151252746582	77453230.0
1937	2012-04-25	15.186079025268555	15.226676940917969	15.015716552734375	15.04361343383789	73117037.0
1938	2012-04-26	15.329292297363281	15.392306327819824	15.18558120727539	15.215718269348145	84013728.0
1939	2012-04-27	15.31708812713623	15.360922813415527	15.20799732208252	15.318083763122559	65701345.0
1940	2012-04-30	15.064783096313477	15.34448528289795	14.959178924560547	15.267523765563965	96652926.0
1941	2012-05-01	15.054323196411133	15.232902526855469	14.948719024658203	15.038381576538086	80392204.0
1942	2012-05-02	15.124809265136719	15.145978927612305	14.959178924560547	14.97387409210205	64701612.0
1943	2012-05-03	15.218457221984863	15.31335163116455	15.166900634765625	15.183588027954102	75000069.0
1944	2012-05-04	14.868518829345703	15.14050006866455	14.864534378051758	15.09143352508545	88626955.0
1945	2012-05-07	15.132031440734863	15.20724868774414	14.819453239440918	14.819453239440918	80079035.0
1946	2012-05-08	15.262541770935059	15.364909172058105	14.961421012878418	15.081720352172852	107493407.0
1947	2012-05-09	15.171881675720215	15.351957321166992	14.989067077636719	15.113849639892578	93501157.0
1948	2012-05-10	15.284211158752441	15.347225189208984	15.19878101348877	15.266776084899902	61666277.0
1949	2012-05-11	15.074248313903809	15.306378364562988	15.062790870666504	15.201769828796387	84290763.0
1950	2012-05-14	15.04361343383789	15.155693054199219	14.9584321975708	14.96341323852539	73249532.0
1951	2012-05-15	15.220699310302734	15.317585945129395	15.037385940551758	15.077237129211426	84399167.0
1952	2012-05-16	15.664534568786621	15.693675994873047	15.340997695922852	15.39130973815918	194128926.0
1953	2012-05-17	15.518083572387695	15.886702537536621	15.472753524780273	15.786578178405762	134654835.0
1954	2012-05-18	14.953948974609375	15.751460075378418	14.861794471740723	15.569143295288086	239835606.0
1955	2012-05-21	15.295418739318848	15.334772109985352	14.943985939025879	14.95668888092041	123477094.0
1956	2012-05-22	14.963912010192871	15.287946701049805	14.8443603515625	15.278732299804688	122533571.0
1957	2012-05-23	15.17960262298584	15.183090209960938	14.872255325317383	14.985081672668457	127600492.0
1958	2012-05-24	15.035144805908203	15.240873336791992	14.915842056274414	15.172130584716797	75935562.0
1959	2012-05-25	14.733027458190918	14.987074851989746	14.652079582214355	14.968893051147461	143813034.0
1960	2012-05-29	14.803014755249023	14.922316551208496	14.653077125549316	14.839627265930176	104618672.0
1961	2012-05-30	14.650835037231445	14.742241859436035	14.533774375915527	14.649091720581055	76553871.0
1962	2012-05-31	14.467272758483887	14.69491958618164	14.420947074890137	14.663039207458496	119177037.0
1963	2012-06-01	14.221195220947266	14.262789726257324	14.155691146850586	14.24137020111084	122774470.0
1964	2012-06-04	14.410735130310059	14.45805835723877	14.197035789489746	14.202265739440918	97672734.0
1965	2012-06-05	14.206998825073242	14.399277687072754	14.108866691589355	14.332528114318848	93946821.0
1966	2012-06-06	14.460049629211426	14.494918823242188	14.286700248718262	14.358181953430176	84146223.0
1967	2012-06-07	14.401768684387207	14.642367362976074	14.377360343933105	14.635144233703613	70603652.0
1968	2012-06-08	14.457060813903809	14.470760345458984	14.310858726501465	14.342491149902344	56627461.0
1969	2012-06-11	14.15942668914795	14.578356742858887	14.11434555053711	14.55070972442627	106842978.0
1970	2012-06-12	14.07474422454834	14.204258918762207	13.912352561950684	14.191058158874512	129451404.0
1971	2012-06-13	13.974868774414062	14.12206745147705	13.914843559265137	13.990559577941895	78460993.0
1972	2012-06-14	13.92405891418457	14.073996543884277	13.861044883728027	13.980098724365234	94147570.0
1973	2012-06-15	14.060049057006836	14.060298919677734	13.875242233276367	13.956189155578613	120497969.0
1974	2012-06-18	14.217958450317383	14.301644325256348	13.929040908813477	14.012975692749023	100250360.0
1975	2012-06-19	14.48396110534668	14.552453994750977	14.274496078491211	14.286202430725098	83359284.0
1976	2012-06-20	14.383835792541504	14.445853233337402	14.284209251403809	14.441121101379395	94219840.0
1977	2012-06-21	14.077484130859375	14.44186782836914	14.040621757507324	14.44186782836914	80753554.0
1978	2012-06-22	14.233649253845215	14.233649253845215	14.092677116394043	14.146973609924316	89450029.0
1979	2012-06-25	13.965154647827148	14.149214744567871	13.881717681884766	14.13028621673584	63501129.0
1980	2012-06-26	14.064284324645996	14.112104415893555	13.934768676757812	14.016463279724121	54210435.0
1981	2012-06-27	14.179351806640625	14.296163558959961	14.09765911102295	14.139501571655273	67945726.0
1982	2012-06-28	14.055068016052246	14.102889060974121	13.878231048583984	14.094670295715332	77124000.0
1983	2012-06-29	14.447596549987793	14.449090957641602	14.251582145690918	14.320323944091797	101157748.0
1984	2012-07-02	14.457559585571289	14.520572662353516	14.35867977142334	14.491183280944824	66468209.0
1985	2012-07-03	14.64087200164795	14.655318260192871	14.396039962768555	14.446102142333984	47758342.0
1986	2012-07-05	14.842367172241211	14.945481300354004	14.65855598449707	14.66403579711914	94187720.0
1987	2012-07-06	14.594795227050781	14.782590866088867	14.516090393066406	14.755941390991211	86796118.0
1988	2012-07-09	14.595541954040527	14.660051345825195	14.4769868850708	14.569141387939453	68861145.0
1989	2012-07-10	14.488195419311523	14.75544261932373	14.414470672607422	14.699651718139648	77212330.0
1990	2012-07-11	14.226426124572754	14.392304420471191	14.070758819580078	14.35369873046875	140496649.0
1991	2012-07-12	14.208742141723633	14.244856834411621	13.999774932861328	14.125056266784668	92738308.0
1992	2012-07-13	14.359177589416504	14.4246826171875	14.160672187805176	14.250335693359375	79336261.0
1993	2012-07-16	14.319328308105469	14.425679206848145	14.241121292114258	14.35544204711914	58723287.0
1994	2012-07-17	14.364409446716309	14.462540626525879	14.156935691833496	14.406749725341797	67455897.0
1995	2012-07-18	14.464781761169434	14.537758827209473	14.349465370178223	14.370635032653809	62160121.0
1996	2012-07-19	14.771134376525879	14.9061279296875	14.595293045043945	14.598779678344727	187688877.0
1997	2012-07-20	15.213476181030273	15.266278266906738	14.898655891418457	15.1621675491333	259517101.0
1998	2012-07-23	15.33028793334961	15.401022911071777	14.900400161743164	14.955941200256348	143002005.0
1999	2012-07-24	15.132530212402344	15.390562057495117	15.052081108093262	15.317585945129395	80677269.0
2000	2012-07-25	15.142990112304688	15.277236938476562	15.07773494720459	15.151209831237793	73193322.0
2001	2012-07-26	15.276739120483398	15.364160537719727	15.19379997253418	15.317585945129395	67660662.0
2002	2012-07-27	15.814723014831543	15.815718650817871	15.379853248596191	15.414472579956055	142520206.0
2003	2012-07-30	15.7484712600708	16.005008697509766	15.678731918334961	15.84187126159668	87795852.0
2004	2012-07-31	15.765157699584961	15.853078842163086	15.646851539611816	15.647848129272461	74903709.0
2005	2012-08-01	15.7579345703125	15.928048133850098	15.725557327270508	15.873003959655762	74060561.0
2006	2012-08-02	15.660052299499512	15.891185760498047	15.527050971984863	15.579355239868164	79404516.0
2007	2012-08-03	15.97337818145752	16.03290557861328	15.844112396240234	15.940252304077148	76168432.0
2008	2012-08-06	16.010488510131836	16.17387580871582	15.920825004577637	15.930538177490234	71563235.0
2009	2012-08-07	15.953701972961426	16.046354293823242	15.85233211517334	15.984834671020508	79569131.0
2010	2012-08-08	15.995794296264648	16.086454391479492	15.902892112731934	15.916590690612793	53086237.0
2011	2012-08-09	15.998783111572266	16.098907470703125	15.978110313415527	16.052581787109375	42972470.0
2012	2012-08-10	15.99006462097168	15.99604320526123	15.843862533569336	15.905134201049805	57599089.0
2013	2012-08-13	16.438634872436523	16.442121505737305	16.10662841796875	16.125059127807617	131205956.0
2014	2012-08-14	16.654075622558594	16.758434295654297	16.41347885131836	16.41970443725586	147016998.0
2015	2012-08-15	16.62618064880371	16.793304443359375	16.540502548217773	16.694425582885742	96789436.0
2016	2012-08-16	16.75893211364746	16.80301856994629	16.614723205566406	16.62543487548828	68965534.0
2017	2012-08-17	16.865285873413086	16.868024826049805	16.729793548583984	16.790067672729492	87434502.0
2018	2012-08-20	16.8254337310791	16.90837287902832	16.75370216369629	16.824438095092773	70587592.0
2019	2012-08-21	16.675247192382812	16.886703491210938	16.492431640625	16.764911651611328	89221174.0
2020	2012-08-22	16.866281509399414	16.951461791992188	16.60525894165039	16.622196197509766	76654246.0
2021	2012-08-23	16.8568172454834	16.94847297668457	16.712358474731445	16.79380226135254	71635505.0
2022	2012-08-24	16.902395248413086	16.947725296020508	16.78907012939453	16.826929092407227	57277890.0
2023	2012-08-27	16.66802406311035	16.73726463317871	16.419456481933594	16.512855529785156	104939872.0
2024	2012-08-28	16.868024826049805	16.877239227294922	16.556442260742188	16.562917709350586	82652646.0
2025	2012-08-29	17.13602066040039	17.160429000854492	16.840627670288086	16.871013641357422	120060335.0
2026	2012-08-30	16.978361129760742	17.12057876586914	16.941001892089844	17.04212188720703	65319921.0
2027	2012-08-31	17.06329345703125	17.150217056274414	16.93751335144043	17.036144256591797	85402916.0
2028	2012-09-04	16.962421417236328	17.061050415039062	16.774625778198242	17.049842834472656	75867307.0
2029	2012-09-05	16.954450607299805	17.098411560058594	16.915098190307617	16.9365177154541	68584110.0
2030	2012-09-06	17.419706344604492	17.43191146850586	17.054325103759766	17.0849609375	122196311.0
2031	2012-09-07	17.587827682495117	17.739757537841797	17.376617431640625	17.434650421142578	129804723.0
2032	2012-09-10	17.453828811645508	17.753704071044922	17.394550323486328	17.677738189697266	102783820.0
2033	2012-09-11	17.240129470825195	17.45083999633789	17.210491180419922	17.383840560913086	75232938.0
2034	2012-09-12	17.207502365112305	17.307876586914062	16.95843505859375	17.170888900756836	106088160.0
2035	2012-09-13	17.585086822509766	17.658809661865234	17.199033737182617	17.26254653930664	106758663.0
2036	2012-09-14	17.67574691772461	17.75843620300293	17.60924530029297	17.67375373840332	105132591.0
2037	2012-09-17	17.68321990966797	17.755447387695312	17.55918312072754	17.63664436340332	60558139.0
2038	2012-09-18	17.889944076538086	17.8994083404541	17.603517532348633	17.6284236907959	82981875.0
2039	2012-09-19	18.119583129882812	18.145984649658203	17.843368530273438	17.87051773071289	124396528.0
2040	2012-09-20	18.135025024414062	18.21622085571289	17.96316909790039	18.04411506652832	116731906.0
2041	2012-09-21	18.281227111816406	18.304391860961914	18.184839248657227	18.236894607543945	255317419.0
2042	2012-09-24	18.664541244506836	18.680978775024414	18.188077926635742	18.206756591796875	143086320.0
2043	2012-09-25	18.659061431884766	19.05084228515625	18.621700286865234	18.75594711303711	243248350.0
2044	2012-09-26	18.766159057617188	18.95993423461914	18.45582389831543	18.676246643066406	227766537.0
2045	2012-09-27	18.841875076293945	18.999784469604492	18.721078872680664	18.927804946899414	157833389.0
2046	2012-09-28	18.792062759399414	18.9116153717041	18.70862579345703	18.783344268798828	111757330.0
2047	2012-10-01	18.9733829498291	19.05358123779297	18.834653854370117	18.90538787841797	127194978.0
2048	2012-10-02	18.854080200195312	19.07823944091797	18.686708450317383	19.058563232421875	112026334.0
2049	2012-10-03	18.991315841674805	19.026683807373047	18.734777450561523	18.82244873046875	88663090.0
2050	2012-10-04	19.129547119140625	19.175376892089844	18.914104461669922	18.997543334960938	98535958.0
2051	2012-10-05	19.119585037231445	19.287206649780273	19.053831100463867	19.195798873901367	109846193.0
2052	2012-10-08	18.87525177001953	19.01821517944336	18.783344268798828	18.953956604003906	78637653.0
2053	2012-10-09	18.532785415649414	18.961925506591797	18.49393081665039	18.92082977294922	120578269.0
2054	2012-10-10	18.544490814208984	18.61846351623535	18.38832664489746	18.477243423461914	81901842.0
2055	2012-10-11	18.71684455871582	18.89168930053711	18.687206268310547	18.752212524414062	95713418.0
2056	2012-10-12	18.549222946166992	18.80127716064453	18.53303337097168	18.72606086730957	96528461.0
2057	2012-10-15	18.455324172973633	18.526308059692383	18.19928550720215	18.47923469543457	121216653.0
2058	2012-10-16	18.547977447509766	18.60501480102539	18.34274673461914	18.434154510498047	82636586.0
2059	2012-10-17	18.81671905517578	18.837890625	18.43739128112793	18.529298782348633	92059774.0
2060	2012-10-18	17.310117721557617	18.914602279663086	16.836891174316406	18.81796646118164	499561487.0
2061	2012-10-19	16.98110008239746	17.601524353027344	16.73726463317871	17.57362937927246	461009524.0
2062	2012-10-22	16.903392791748047	17.051836013793945	16.67997932434082	16.961673736572266	162832055.0
2063	2012-10-23	16.945234298706055	17.119083404541016	16.73726463317871	16.73751449584961	117101285.0
2064	2012-10-24	16.86927032470703	17.110864639282227	16.818708419799805	17.10588264465332	100234300.0
2065	2012-10-25	16.880727767944336	16.986331939697266	16.774873733520508	16.9365177154541	96403996.0
2066	2012-10-26	16.81572151184082	17.011985778808594	16.71733856201172	16.84934425354004	78324483.0
2067	2012-10-31	16.94399070739746	16.961423873901367	16.81198501586914	16.93303108215332	61710442.0
2068	2012-11-01	17.125558853149414	17.20800018310547	16.90463638305664	16.92406463623047	82311371.0
2069	2012-11-02	17.133777618408203	17.323816299438477	17.120080947875977	17.304887771606445	93324497.0
2070	2012-11-05	17.01024055480957	17.107376098632812	16.825931549072266	17.04859733581543	65681270.0
2071	2012-11-06	16.97935676574707	17.098411560058594	16.87549591064453	17.07300567626953	63549309.0
2072	2012-11-07	16.615720748901367	16.892433166503906	16.60002899169922	16.81198501586914	89626688.0
2073	2012-11-08	16.246355056762695	16.72456169128418	16.219953536987305	16.692432403564453	104269368.0
2074	2012-11-09	16.513851165771484	16.646106719970703	16.19679069519043	16.305133819580078	125030896.0
2075	2012-11-12	16.58533477783203	16.682470321655273	16.460054397583008	16.531784057617188	56446786.0
2076	2012-11-13	16.414724349975586	16.627674102783203	16.39430046081543	16.513105392456055	64007018.0
2077	2012-11-14	16.252830505371094	16.4926815032959	16.201772689819336	16.454822540283203	66986143.0
2078	2012-11-15	16.121074676513672	16.438385009765625	16.03738784790039	16.18931770324707	74233205.0
2079	2012-11-16	16.119081497192383	16.264537811279297	15.840624809265137	16.08944320678711	138043489.0
2080	2012-11-19	16.642868041992188	16.660551071166992	16.327051162719727	16.33128547668457	95083064.0
2081	2012-11-20	16.686704635620117	16.886703491210938	16.552207946777344	16.675247192382812	83861158.0
2082	2012-11-21	16.58458709716797	16.682470321655273	16.448347091674805	16.662296295166016	84804682.0
2083	2012-11-23	16.636890411376953	16.687450408935547	16.590314865112305	16.686704635620117	37038310.0
2084	2012-11-26	16.46702766418457	16.61273193359375	16.413976669311523	16.598783493041992	88514535.0
2085	2012-11-27	16.705135345458984	16.81198501586914	16.388572692871094	16.44261932373047	100724129.0
2086	2012-11-28	17.027925491333008	17.058809280395508	16.5352725982666	16.63788604736328	122136087.0
2087	2012-11-29	17.23265838623047	17.2827205657959	16.986331939697266	17.130290985107422	111476280.0
2088	2012-11-30	17.394052505493164	17.41522216796875	17.078237533569336	17.218212127685547	127018318.0
2089	2012-12-03	17.316343307495117	17.581350326538086	17.28795051574707	17.490442276000977	88028721.0
2090	2012-12-04	17.211238861083984	17.32282066345215	17.0784854888916	17.310117721557617	79966615.0
2091	2012-12-05	17.131288528442383	17.297664642333984	16.994550704956055	17.239133834838867	74775229.0
2092	2012-12-06	17.213729858398438	17.32530975341797	17.048847198486328	17.125558853149414	58711242.0
2093	2012-12-07	17.04137420654297	17.35694122314453	16.99679183959961	17.310117721557617	77059760.0
2094	2012-12-10	17.07151222229004	17.226680755615234	17.030914306640625	17.070764541625977	54872909.0
2095	2012-12-11	17.35694122314453	17.482471466064453	17.12879753112793	17.185583114624023	107906951.0
2096	2012-12-12	17.373878479003906	17.52207374572754	17.272258758544922	17.41547393798828	97403730.0
2097	2012-12-13	17.50189971923828	17.844863891601562	17.423442840576172	17.83116340637207	138312493.0
2098	2012-12-14	17.48346710205078	17.62942123413086	17.39554786682129	17.413978576660156	85523366.0
2099	2012-12-17	17.952211380004883	17.98060417175293	17.534774780273438	17.571636199951172	121871097.0
2100	2012-12-18	17.959434509277344	18.159433364868164	17.80949592590332	17.848100662231445	120646524.0
2101	2012-12-19	17.935522079467773	18.007503509521484	17.850093841552734	17.95046615600586	77031655.0
2102	2012-12-20	17.99156379699707	18.048599243164062	17.857315063476562	18.013978958129883	66528434.0
2103	2012-12-21	17.82394027709961	17.90339469909668	17.69666862487793	17.782596588134766	141568653.0
2104	2012-12-24	17.6712646484375	17.812734603881836	17.620702743530273	17.796045303344727	33762076.0
2105	2012-12-26	17.65557289123535	17.755447387695312	17.49467658996582	17.63564682006836	47473277.0
2106	2012-12-27	17.591312408447266	17.65482521057129	17.4000301361084	17.612483978271484	66142994.0
2107	2012-12-28	17.434900283813477	17.60675621032715	17.434900283813477	17.476743698120117	56290202.0
2108	2012-12-31	17.61846160888672	17.697914123535156	17.335023880004883	17.434650421142578	80195470.0
2109	2013-01-02	18.013729095458984	18.10713005065918	17.84685516357422	17.918338775634766	102033017.0
2110	2013-01-03	18.02419090270996	18.22991943359375	17.950716018676758	18.055572509765625	93075567.0
2111	2013-01-04	18.380355834960938	18.467529296875	18.124067306518555	18.16541290283203	110954331.0
2112	2013-01-07	18.30015754699707	18.41547393798828	18.19629669189453	18.317590713500977	66476239.0
2113	2013-01-08	18.264041900634766	18.338762283325195	18.043119430541992	18.319833755493164	67295297.0
2114	2013-01-09	18.384092330932617	18.389820098876953	18.14698028564453	18.238388061523438	81291563.0
2115	2013-01-10	18.467777252197266	18.555450439453125	18.269023895263672	18.501401901245117	73703226.0
2116	2013-01-11	18.430667877197266	18.491439819335938	18.338762283325195	18.480730056762695	51600690.0
2117	2013-01-14	18.013729095458984	18.48571014404297	17.991313934326172	18.3561954498291	114985384.0
2118	2013-01-15	18.055572509765625	18.30638313293457	17.736021041870117	17.916095733642578	157696879.0
2119	2013-01-16	17.8129825592041	18.040878295898438	17.775123596191406	17.9925594329834	81239368.0
2120	2013-01-17	17.716594696044922	17.923816680908203	17.709121704101562	17.875747680664062	88791570.0
2121	2013-01-18	17.546979904174805	17.752708435058594	17.467775344848633	17.69268226623535	129555794.0
2122	2013-01-22	17.506132125854492	17.567651748657227	17.323068618774414	17.550716400146484	152264594.0
2123	2013-01-23	18.46827507019043	18.655075073242188	18.326059341430664	18.33104133605957	237249950.0
2124	2013-01-24	18.784839630126953	18.850095748901367	18.443618774414062	18.461801528930664	135815168.0
2125	2013-01-25	18.771390914916992	18.891191482543945	18.686208724975586	18.699161529541016	89369729.0
2126	2013-01-28	18.698165893554688	18.819459915161133	18.627429962158203	18.723819732666016	65327951.0
2127	2013-01-29	18.771638870239258	18.853084564208984	18.59380531311035	18.599035263061523	70145942.0
2128	2013-01-30	18.775375366210938	18.95271110534668	18.752460479736328	18.773134231567383	69579828.0
2129	2013-01-31	18.821701049804688	18.869770050048828	18.686208724975586	18.692684173583984	65613015.0
2130	2013-02-01	19.31759262084961	19.342500686645508	18.88172721862793	18.88421630859375	150405652.0
2131	2013-02-04	18.904640197753906	19.189821243286133	18.885961532592773	19.120580673217773	122075862.0
2132	2013-02-05	19.07201385498047	19.20576286315918	18.915849685668945	18.95719337463379	75108474.0
2133	2013-02-06	19.182350158691406	19.25183868408203	18.89168930053711	18.905885696411133	83435569.0
2134	2013-02-07	19.27649688720703	19.39754295349121	19.066036224365234	19.170644760131836	114033831.0
2135	2013-02-08	19.560930252075195	19.59330940246582	19.416223526000977	19.430419921875	121256803.0
2136	2013-02-11	19.487455368041992	19.501901626586914	19.271516799926758	19.387332916259766	87037018.0
2137	2013-02-12	19.444616317749023	19.623945236206055	19.41149139404297	19.47076988220215	74638720.0
2138	2013-02-13	19.498414993286133	19.56043243408203	19.426435470581055	19.430419921875	48107646.0
2139	2013-02-14	19.621952056884766	19.644866943359375	19.371639251708984	19.42045783996582	69672173.0
2140	2013-02-15	19.748228073120117	19.757444381713867	19.603271484375	19.61149024963379	109601278.0
2141	2013-02-19	20.09592628479004	20.09966278076172	19.807756423950195	19.825439453125	117711564.0
2142	2013-02-20	19.737518310546875	20.148727416992188	19.7208309173584	20.05731964111328	110982436.0
2143	2013-02-21	19.813982009887695	20.06105613708496	19.706634521484375	19.87550163269043	140781714.0
2144	2013-02-22	19.918092727661133	19.95644760131836	19.770893096923828	19.906883239746094	82463941.0
2145	2013-02-25	19.69542694091797	20.134780883789062	19.688453674316406	19.98259925842285	92501423.0
2146	2013-02-26	19.679485321044922	19.824443817138672	19.536771774291992	19.80078125	88430220.0
2147	2013-02-27	19.919836044311523	20.043621063232422	19.703895568847656	19.795799255371094	81347773.0
2148	2013-02-28	19.955202102661133	20.09941291809082	19.950969696044922	19.95271110534668	90971711.0
2149	2013-03-01	20.079486846923828	20.103147506713867	19.829423904418945	19.870519638061523	87342157.0
2150	2013-03-04	20.46080780029297	20.494182586669922	20.049848556518555	20.05731964111328	111440145.0
2151	2013-03-05	20.88671112060547	20.925317764282227	20.645116806030273	20.645864486694336	162370331.0
2152	2013-03-06	20.706886291503906	21.021207809448242	20.64287567138672	20.947235107421875	115350748.0
2153	2013-03-07	20.737272262573242	20.8373966217041	20.66205406188965	20.773635864257812	82415761.0
2154	2013-03-08	20.710372924804688	20.795055389404297	20.549226760864258	20.78459358215332	116912581.0
2155	2013-03-11	20.792564392089844	20.914108276367188	20.70987319946289	20.71460723876953	64027093.0
2156	2013-03-12	20.612987518310547	20.719587326049805	20.514854431152344	20.69019889831543	80633104.0
2157	2013-03-13	20.555702209472656	20.689699172973633	20.480981826782227	20.620210647583008	65898080.0
2158	2013-03-14	20.461803436279297	20.597545623779297	20.358442306518555	20.597545623779297	66295564.0
2159	2013-03-15	20.28148078918457	20.430919647216797	20.257570266723633	20.38608741760254	124452737.0
2160	2013-03-18	20.11933708190918	20.24312400817871	19.96192741394043	20.049848556518555	73807616.0
2161	2013-03-19	20.207258224487305	20.404767990112305	20.085962295532227	20.20526695251465	84242583.0
2162	2013-03-20	20.29169273376465	20.36142921447754	20.210247039794922	20.344493865966797	58771467.0
2163	2013-03-21	20.205764770507812	20.34673500061035	20.170644760131836	20.206510543823242	59325536.0
2164	2013-03-22	20.18210220336914	20.30489158630371	20.165414810180664	20.292438507080078	59751126.0
2165	2013-03-25	20.165414810180664	20.40427017211914	20.095178604125977	20.234405517578125	68736680.0
2166	2013-03-26	20.234655380249023	20.27400779724121	20.11933708190918	20.261554718017578	47854701.0
2167	2013-03-27	19.991567611694336	20.09966278076172	19.95844078063965	20.091690063476562	86852328.0
2168	2013-03-28	19.780607223510742	20.059064865112305	19.758441925048828	20.02469253540039	91855009.0
2169	2013-04-01	19.954954147338867	19.981355667114258	19.75719451904297	19.8010311126709	72562968.0
2170	2013-04-02	20.250097274780273	20.294681549072266	20.02494239807129	20.03839111328125	81966082.0
2171	2013-04-03	20.079736709594727	20.278989791870117	19.942001342773438	20.260557174682617	69800653.0
2172	2013-04-04	19.80252456665039	20.068527221679688	19.708627700805664	20.03116798400879	98270968.0
2173	2013-04-05	19.50314712524414	19.601280212402344	19.3375186920166	19.578115463256836	137870844.0
2174	2013-04-08	19.298912048339844	19.415973663330078	19.13826560974121	19.39604949951172	113708616.0
2175	2013-04-09	19.36865234375	19.52058219909668	19.25557518005371	19.315101623535156	86615444.0
2176	2013-04-10	19.68073272705078	19.734779357910156	19.327556610107422	19.499910354614258	79440651.0
2177	2013-04-11	19.685962677001953	19.753459930419922	19.528303146362305	19.74798011779785	81452163.0
2178	2013-04-12	19.677494049072266	19.728553771972656	19.500158309936523	19.725812911987305	65713390.0
2179	2013-04-15	19.475252151489258	19.850595474243164	19.35296058654785	19.575376510620117	98491793.0
2180	2013-04-16	19.760183334350586	19.825687408447266	19.524816513061523	19.59131622314453	69941178.0
2181	2013-04-17	19.490943908691406	19.69717025756836	19.379859924316406	19.59530258178711	81785407.0
2182	2013-04-18	19.076248168945312	19.57164192199707	18.960432052612305	19.56043243408203	133398142.0
2183	2013-04-19	19.922077178955078	20.01099395751953	19.084964752197266	19.157194137573242	232998073.0
2184	2013-04-22	19.928054809570312	20.023944854736328	19.302648544311523	19.94025993347168	115768308.0
2185	2013-04-23	20.12207794189453	20.311368942260742	19.934280395507812	19.95022201538086	92035684.0
2186	2013-04-24	20.26030921936035	20.373634338378906	20.124568939208984	20.127307891845703	73438237.0
2187	2013-04-25	20.15196418762207	20.335527420043945	20.115352630615234	20.330047607421875	79986690.0
2188	2013-04-26	19.960681915283203	20.118091583251953	19.840133666992188	20.114606857299805	99880980.0
2189	2013-04-29	20.400035858154297	20.49069595336914	20.00003433227539	20.006261825561523	92376959.0
2190	2013-04-30	20.53727149963379	20.61373519897461	20.365663528442383	20.398540496826172	92613843.0
2191	2013-05-01	20.434158325195312	20.541006088256836	20.332788467407227	20.5046443939209	58418148.0
2192	2013-05-02	20.66280174255371	20.785839080810547	20.39978790283203	20.425939559936523	81034603.0
2193	2013-05-03	21.06404685974121	21.090946197509766	20.82195472717285	20.84586524963379	100880714.0
2194	2013-05-06	21.45831871032715	21.465791702270508	21.127309799194336	21.127309799194336	85973045.0
2195	2013-05-07	21.35072135925293	21.516101837158203	21.187334060668945	21.49468231201172	78653713.0
2196	2013-05-08	21.759191513061523	21.765417098999023	21.243125915527344	21.344993591308594	99102072.0
2197	2013-05-09	21.705642700195312	21.909378051757812	21.62469482421875	21.689701080322266	88353936.0
2198	2013-05-10	21.923574447631836	21.93129539489746	21.722578048706055	21.801034927368164	76192522.0
2199	2013-05-13	21.856327056884766	21.979366302490234	21.752965927124023	21.890199661254883	58157173.0
2200	2013-05-14	22.094684600830078	22.13428497314453	21.846614837646484	21.855579376220703	63408784.0
2201	2013-05-15	22.81174659729004	22.823949813842773	22.267038345336914	22.30389976501465	160033605.0
2202	2013-05-16	22.512367248535156	22.91361427307129	22.466041564941406	22.889205932617188	128865215.0
2203	2013-05-17	22.644622802734375	22.751970291137695	22.428930282592773	22.665544509887695	112098604.0
2204	2013-05-20	22.628433227539062	22.92905616760254	22.540512084960938	22.540512084960938	91248746.0
2205	2013-05-21	22.58957862854004	22.706390380859375	22.35645294189453	22.61573028564453	79617311.0
2206	2013-05-22	22.152467727661133	22.647859573364258	22.089204788208008	22.479740142822266	102807910.0
2207	2013-05-23	21.987335205078125	22.165916442871094	21.768407821655273	21.84312629699707	91345105.0
2208	2013-05-24	21.7514705657959	21.888456344604492	21.69393539428711	21.799789428710938	92216359.0
2209	2013-05-28	21.949478149414062	22.220212936401367	21.92780876159668	22.005020141601562	90638467.0
2210	2013-05-29	21.62668800354004	21.86778450012207	21.52656364440918	21.810997009277344	80837869.0
2211	2013-05-30	21.68770980834961	21.89044952392578	21.579364776611328	21.66678810119629	85145956.0
2212	2013-05-31	21.69916534423828	21.84312629699707	21.607011795043945	21.62195587158203	79071272.0
2213	2013-06-03	21.609750747680664	21.767658233642578	21.295679092407227	21.743499755859375	99399181.0
2214	2013-06-04	21.39729881286621	21.683475494384766	21.272016525268555	21.615230560302734	75024159.0
2215	2013-06-05	21.412242889404297	21.655080795288086	21.34823226928711	21.482229232788086	84587872.0
2216	2013-06-06	21.535280227661133	21.577373504638672	21.10140609741211	21.526811599731445	103550684.0
2217	2013-06-07	21.911121368408203	21.9178466796875	21.552217483520508	21.679241180419922	107385002.0
2218	2013-06-10	22.172391891479492	22.19182014465332	21.920087814331055	21.970149993896484	93862506.0
2219	2013-06-11	21.913114547729492	22.092193603515625	21.90589141845703	22.016725540161133	70567517.0
2220	2013-06-12	21.718095779418945	22.067285537719727	21.660062789916992	22.053836822509766	88522565.0
2221	2013-06-13	21.84312629699707	21.909378051757812	21.556699752807617	21.643375396728516	83106340.0
2222	2013-06-14	21.794309616088867	22.034908294677734	21.771644592285156	21.920337677001953	90136592.0
2223	2013-06-17	22.07351303100586	22.1527156829834	21.87500762939453	21.89866828918457	86173794.0
2224	2013-06-18	22.431421279907227	22.440885543823242	22.125816345214844	22.133289337158203	87000883.0
2225	2013-06-19	22.43291664123535	22.68596649169922	22.35371208190918	22.450101852416992	117073180.0
2226	2013-06-20	22.035903930664062	22.440885543823242	22.000288009643555	22.26629066467285	135385563.0
2227	2013-06-21	21.941009521484375	22.163923263549805	21.745243072509766	22.125568389892578	159889066.0
2228	2013-06-24	21.663549423217773	21.826190948486328	21.500659942626953	21.715604782104492	121128323.0
2229	2013-06-25	21.574134826660156	21.909875869750977	21.53204345703125	21.84960174560547	102510801.0
2230	2013-06-26	21.759689331054688	21.868032455444336	21.6829776763916	21.76218032836914	73530581.0
2231	2013-06-27	21.84486961364746	22.034658432006836	21.834409713745117	21.887958526611328	77348840.0
2232	2013-06-28	21.927061080932617	21.963674545288086	21.77313995361328	21.790822982788086	94324230.0
2233	2013-07-01	22.114110946655273	22.218719482421875	22.04237937927246	22.078493118286133	69250599.0
2234	2013-07-02	21.97538185119629	22.19182014465332	21.849851608276367	22.171894073486328	75943592.0
2235	2013-07-03	22.07799530029297	22.146240234375	21.8804874420166	21.915355682373047	42036977.0
2236	2013-07-05	22.25383758544922	22.301658630371094	22.10066032409668	22.16716194152832	68331166.0
2237	2013-07-08	22.542753219604492	22.5721435546875	22.343252182006836	22.396303176879883	79075287.0
2238	2013-07-09	22.546489715576172	22.7385196685791	22.36566734313965	22.689952850341797	79472771.0
2239	2013-07-10	22.565170288085938	22.693439483642578	22.425443649291992	22.501907348632812	68592140.0
2240	2013-07-11	22.920089721679688	22.93428611755371	22.628183364868164	22.739765167236328	103755449.0
2241	2013-07-12	22.988832473754883	22.988832473754883	22.795557022094727	22.914112091064453	103113050.0
2242	2013-07-15	23.03092384338379	23.113365173339844	22.82345199584961	23.021211624145508	78713937.0
2243	2013-07-16	22.904399871826172	23.11261749267578	22.762182235717773	23.091697692871094	79617311.0
2244	2013-07-17	22.87799835205078	23.084972381591797	22.821958541870117	22.93901824951172	60469809.0
2245	2013-07-18	22.681982040405273	22.914112091064453	22.495431900024414	22.88895606994629	145924920.0
2246	2013-07-19	22.331296920776367	22.48945426940918	21.80850601196289	22.08247947692871	295475379.0
2247	2013-07-22	22.682479858398438	22.73154640197754	22.341259002685547	22.46579360961914	116563276.0
2248	2013-07-23	22.5106258392334	22.739765167236328	22.405269622802734	22.682479858398438	82134711.0
2249	2013-07-24	22.488208770751953	22.672517776489258	22.433414459228516	22.5968017578125	83451629.0
2250	2013-07-25	22.109628677368164	22.337522506713867	22.069278717041016	22.263301849365234	120493954.0
2251	2013-07-26	22.051097869873047	22.166664123535156	21.967660903930664	22.091943740844727	71374530.0
2252	2013-07-29	21.974384307861328	22.286962509155273	21.940013885498047	22.039888381958008	75959652.0
2253	2013-07-30	22.18982696533203	22.306638717651367	21.93951416015625	22.053836822509766	70487217.0
2254	2013-07-31	22.110872268676758	22.329055786132812	22.07176971435547	22.241384506225586	87265872.0
2255	2013-08-01	22.521085739135742	22.52930450439453	22.291446685791016	22.291446685791016	85856610.0
2256	2013-08-02	22.57961654663086	22.5903263092041	22.436403274536133	22.501657485961914	68812965.0
2257	2013-08-05	22.540512084960938	22.553464889526367	22.396053314208984	22.55022621154785	52584363.0
2258	2013-08-06	22.330549240112305	22.65782356262207	22.309627532958984	22.532791137695312	60469809.0
2259	2013-08-07	22.183101654052734	22.37737464904785	22.14424705505371	22.292442321777344	55374783.0
2260	2013-08-08	22.233165740966797	22.312368392944336	22.049602508544922	22.30364990234375	59743096.0
2261	2013-08-09	22.177125930786133	22.304397583007812	22.166912078857422	22.18086051940918	53146462.0
2262	2013-08-12	22.055082321166992	22.092193603515625	21.958942413330078	22.089702606201172	55286453.0
2263	2013-08-13	21.9489803314209	22.129552841186523	21.823200225830078	22.08795928955078	57004870.0
2264	2013-08-14	21.664047241210938	21.923574447631836	21.598045349121094	21.877248764038086	83600184.0
2265	2013-08-15	21.411245346069336	21.542253494262695	21.36989974975586	21.530298233032227	75048249.0
2266	2013-08-16	21.34275245666504	21.480485916137695	21.33353614807129	21.45159339904785	67255147.0
2267	2013-08-19	21.560436248779297	21.71859359741211	21.356201171875	21.3626766204834	72707508.0
2268	2013-08-20	21.55470848083496	21.721332550048828	21.507883071899414	21.627683639526367	49504863.0
2269	2013-08-21	21.6520938873291	21.840885162353516	21.581607818603516	21.684968948364258	70555472.0
2270	2013-08-22	21.761184692382812	21.787086486816406	21.675006866455078	21.73602867126465	34926424.0
2271	2013-08-23	21.674009323120117	21.868032455444336	21.662553787231445	21.863798141479492	43245489.0
2272	2013-08-26	21.578866958618164	21.790822982788086	21.570398330688477	21.668779373168945	42257801.0
2273	2013-08-27	21.17438316345215	21.512615203857422	21.118343353271484	21.410249710083008	69623993.0
2274	2013-08-28	21.134532928466797	21.305391311645508	21.11510467529297	21.1768741607666	53395392.0
2275	2013-08-29	21.305889129638672	21.42917823791504	21.135528564453125	21.147483825683594	59361671.0
2276	2013-08-30	21.09343719482422	21.37089729309082	21.060062408447266	21.314109802246094	74743109.0
2277	2013-09-03	21.42917823791504	21.57388687133789	21.269027709960938	21.279239654541016	82210996.0
2278	2013-09-04	21.70937728881836	21.755952835083008	21.299415588378906	21.428430557250977	81954037.0
2279	2013-09-05	21.90688705444336	21.914857864379883	21.708879470825195	21.755952835083008	51845604.0
2280	2013-09-06	21.907386779785156	22.011993408203125	21.761930465698242	21.978618621826172	62698130.0
2281	2013-09-09	22.118345260620117	22.160686492919922	21.978120803833008	22.0107479095459	49569103.0
2282	2013-09-10	22.133787155151367	22.216726303100586	22.017473220825195	22.16741180419922	51697050.0
2283	2013-09-11	22.32108497619629	22.340511322021484	22.069278717041016	22.13054847717285	64665477.0
2284	2013-09-12	22.243127822875977	22.36367416381836	22.16716194152832	22.351221084594727	43984248.0
2285	2013-09-13	22.143749237060547	22.30838394165039	22.038394927978516	22.278993606567383	53214717.0
2286	2013-09-16	22.111122131347656	22.341259002685547	22.039142608642578	22.321334838867188	53660381.0
2287	2013-09-17	22.070026397705078	22.126813888549805	21.942752838134766	22.102405548095703	50564822.0
2288	2013-09-18	22.498668670654297	22.51485824584961	21.99431037902832	22.076004028320312	77678069.0
2289	2013-09-19	22.375879287719727	22.565170288085938	22.301408767700195	22.565170288085938	64155573.0
2290	2013-09-20	22.493438720703125	22.518844604492188	22.306888580322266	22.375879287719727	174463490.0
2291	2013-09-23	22.079740524291992	22.455581665039062	22.047361373901367	22.32008934020996	71362485.0
2292	2013-09-24	22.088207244873047	22.169403076171875	21.952716827392578	22.079740524291992	59694916.0
2293	2013-09-25	21.848854064941406	22.080984115600586	21.808256149291992	22.080984115600586	66207234.0
2294	2013-09-26	21.87226676940918	21.986339569091797	21.793312072753906	21.875505447387695	50584897.0
2295	2013-09-27	21.82793426513672	21.856077194213867	21.70140838623047	21.788829803466797	50540732.0
2296	2013-09-30	21.815977096557617	21.93876838684082	21.62668800354004	21.64586639404297	69154239.0
2297	2013-10-01	22.092193603515625	22.10887908935547	21.919092178344727	21.924072265625	67644602.0
2298	2013-10-02	22.116851806640625	22.150972366333008	21.863550186157227	21.985841751098633	60036190.0
2299	2013-10-03	21.82046127319336	22.26902961730957	21.721084594726562	22.11709976196289	84997401.0
2300	2013-10-04	21.727310180664062	21.8558292388916	21.668779373168945	21.793312072753906	54523605.0
2301	2013-10-07	21.56267738342285	21.768157958984375	21.522079467773438	21.605268478393555	51937949.0
2302	2013-10-08	21.262054443359375	21.568655014038086	21.211244583129883	21.552217483520508	78039419.0
2303	2013-10-09	21.316600799560547	21.485715866088867	20.995803833007812	21.32706069946289	106449509.0
2304	2013-10-10	21.62494468688965	21.639638900756836	21.424943923950195	21.51535415649414	90550137.0
2305	2013-10-11	21.71834373474121	21.755455017089844	21.551719665527344	21.569900512695312	56567236.0
2306	2013-10-14	21.820959091186523	21.824447631835938	21.5539608001709	21.58559226989746	49930453.0
2307	2013-10-15	21.96790885925293	22.05807113647461	21.768407821655273	21.81224250793457	63914673.0
2308	2013-10-16	22.366912841796875	22.374385833740234	22.01772117614746	22.064048767089844	80604999.0
2309	2013-10-17	22.136775970458984	22.338769912719727	22.060562133789062	22.241384506225586	170902191.0
2310	2013-10-18	25.190828323364258	25.29170036315918	24.259071350097656	24.32332992553711	464390148.0
2311	2013-10-21	24.98883628845215	25.37986946105957	24.895435333251953	25.192073822021484	145675990.0
2312	2013-10-22	25.080989837646484	25.230430603027344	24.801786422729492	25.031177520751953	88675135.0
2313	2013-10-23	25.688961029052734	25.77215003967285	24.922334671020508	24.931549072265625	106927293.0
2314	2013-10-24	25.54300880432129	25.91710662841797	25.524328231811523	25.70041847229004	83997668.0
2315	2013-10-25	25.28522491455078	25.624452590942383	25.17414093017578	25.624452590942383	81524432.0
2316	2013-10-28	25.280242919921875	25.490205764770508	25.230180740356445	25.28522491455078	46521724.0
2317	2013-10-29	25.809261322021484	25.82669448852539	25.242883682250977	25.382360458374023	64440637.0
2318	2013-10-30	25.664304733276367	25.840892791748047	25.554216384887695	25.838899612426758	53162522.0
2319	2013-10-31	25.668289184570312	25.940767288208008	25.5036563873291	25.627193450927734	65845885.0
2320	2013-11-01	25.58011817932129	25.80328369140625	25.531801223754883	25.69842529296875	51524405.0
2321	2013-11-04	25.556955337524414	25.712871551513672	25.455337524414062	25.69120216369629	45722740.0
2322	2013-11-05	25.44263458251953	25.69493865966797	25.340518951416016	25.413494110107422	47433127.0
2323	2013-11-06	25.473270416259766	25.57912254333496	25.289459228515625	25.544254302978516	36652871.0
2324	2013-11-07	25.104652404785156	25.502660751342773	25.09693145751953	25.469783782958984	67435822.0
2325	2013-11-08	25.305896759033203	25.367416381835938	25.118349075317383	25.124576568603516	51825529.0
2326	2013-11-11	25.1704044342041	25.303407669067383	25.105897903442383	25.143505096435547	44670812.0
2327	2013-11-12	25.200044631958008	25.344003677368164	25.031177520751953	25.098424911499023	48906630.0
2328	2013-11-13	25.715362548828125	25.72482681274414	25.06853675842285	25.074764251708984	63412799.0
2329	2013-11-14	25.78410530090332	25.896682739257812	25.662559509277344	25.751476287841797	46842923.0
2330	2013-11-15	25.742511749267578	25.85309600830078	25.661563873291016	25.77513885498047	51243355.0
2331	2013-11-18	25.692447662353516	26.120594024658203	25.63491439819336	25.797056198120117	70651832.0
2332	2013-11-19	25.534290313720703	25.77215003967285	25.480741500854492	25.696683883666992	45433661.0
2333	2013-11-20	25.462310791015625	25.737529754638672	25.413742065429688	25.652597427368164	38692487.0
2334	2013-11-21	25.755212783813477	25.860816955566406	25.554216384887695	25.57912254333496	43835693.0
2335	2013-11-22	25.700916290283203	25.80751609802246	25.634416580200195	25.739023208618164	50356042.0
2336	2013-11-25	26.05060577392578	26.231428146362305	25.778873443603516	25.83217430114746	64761837.0
2337	2013-11-26	26.361440658569336	26.43840217590332	25.97613525390625	26.117107391357422	91794785.0
2338	2013-11-27	26.47850227355957	26.600296020507812	26.401042938232422	26.451602935791016	45112461.0
2339	2013-11-29	26.390830993652344	26.5659236907959	26.387344360351562	26.45484161376953	47890836.0
2340	2013-12-02	26.26355743408203	26.559200286865234	26.1709041595459	26.48846435546875	55133884.0
2341	2013-12-03	26.233171463012695	26.48672103881836	26.127567291259766	26.175636291503906	67295297.0
2342	2013-12-04	26.355712890625	26.500171661376953	26.151975631713867	26.186098098754883	47842656.0
2343	2013-12-05	26.33479118347168	26.392574310302734	26.17912483215332	26.3313045501709	45517975.0
2344	2013-12-06	26.64687156677246	26.650108337402344	26.403034210205078	26.644878387451172	57366220.0
2345	2013-12-09	26.852848052978516	26.956710815429688	26.600793838500977	26.674766540527344	59526286.0
2346	2013-12-10	27.015239715576172	27.20577621459961	26.790830612182617	26.803285598754883	74433955.0
2347	2013-12-11	26.83167839050293	27.18111801147461	26.77887535095215	27.083484649658203	68728650.0
2348	2013-12-12	26.649112701416016	26.972400665283203	26.625202178955078	26.888465881347656	64099363.0
2349	2013-12-13	26.420719146728516	26.806772232055664	26.34848976135254	26.784605026245117	86820208.0
2350	2013-12-16	26.72433090209961	26.76692008972168	26.45110511779785	26.500669479370117	64320188.0
2351	2013-12-17	26.646621704101562	26.91810417175293	26.609760284423828	26.720346450805664	61658247.0
2352	2013-12-18	27.01748275756836	27.022462844848633	26.377132415771484	26.696186065673828	88743390.0
2353	2013-12-19	27.054094314575195	27.197805404663086	26.87626075744629	26.918352127075195	66877738.0
2354	2013-12-20	27.412750244140625	27.426448822021484	27.09842872619629	27.105899810791016	130953011.0
2355	2013-12-23	27.77339744567871	27.79083251953125	27.524829864501953	27.592575073242188	69122119.0
2356	2013-12-24	27.692203521728516	27.776884078979492	27.59905242919922	27.770160675048828	29478078.0
2357	2013-12-26	27.832178115844727	27.870534896850586	27.613746643066406	27.74625015258789	53712576.0
2358	2013-12-27	27.8555908203125	27.902414321899414	27.719600677490234	27.89544105529785	63023345.0
2359	2013-12-30	27.632925033569336	27.907894134521484	27.621965408325195	27.90390968322754	49629328.0
2360	2013-12-31	27.913124084472656	27.920347213745117	27.553224563598633	27.702165603637695	54519590.0
2361	2014-01-02	27.724082946777344	27.839401245117188	27.603036880493164	27.782365798950195	73129082.0
2362	2014-01-03	27.521841049194336	27.81897735595703	27.520097732543945	27.77090835571289	66917888.0
2363	2014-01-06	27.828691482543945	27.867046356201172	27.557706832885742	27.721343994140625	71037271.0
2364	2014-01-07	28.36517906188965	28.385852813720703	27.924333572387695	28.019973754882812	102486711.0
2365	2014-01-08	28.424209594726562	28.575891494750977	28.226449966430664	28.543014526367188	90036218.0
2366	2014-01-09	28.150484085083008	28.498680114746094	28.03392219543457	28.4792537689209	83692529.0
2367	2014-01-10	28.148990631103516	28.37066078186035	27.951480865478516	28.37066078186035	86061375.0
2368	2014-01-13	27.969663619995117	28.5656795501709	27.824954986572266	28.05658721923828	97118665.0
2369	2014-01-14	28.627695083618164	28.66754722595215	28.096935272216797	28.34251594543457	99676216.0
2370	2014-01-15	28.60826873779297	28.767173767089844	28.48797035217285	28.717111587524414	78300393.0
2371	2014-01-16	28.79755973815918	28.840150833129883	28.59282684326172	28.620223999023438	67608467.0
2372	2014-01-17	28.655841827392578	28.907398223876953	28.49818229675293	28.813251495361328	108457005.0
2373	2014-01-21	28.983861923217773	28.9913330078125	28.675018310546875	28.91486930847168	79492846.0
2374	2014-01-22	29.016738891601562	29.088220596313477	28.863313674926758	29.056339263916016	63091600.0
2375	2014-01-23	28.894197463989258	28.953723907470703	28.751482009887695	28.891706466674805	78256228.0
2376	2014-01-24	27.990833282470703	28.73105812072754	27.97016143798828	28.667795181274414	156283602.0
2377	2014-01-27	27.427942276000977	28.057334899902344	26.955713272094727	28.047372817993164	174796734.0
2378	2014-01-28	27.970409393310547	28.038654327392578	27.644880294799805	27.65434455871582	88739375.0
2379	2014-01-29	27.56966209411621	27.939027786254883	27.382862091064453	27.873523712158203	95552818.0
2380	2014-01-30	28.27875328063965	28.70465850830078	28.076013565063477	28.51810646057129	204419353.0
2381	2014-01-31	29.413999557495117	29.5527286529541	28.670785903930664	29.174396514892578	223486554.0
2382	2014-02-03	28.229936599731445	29.43267822265625	28.194570541381836	29.36991310119629	183449044.0
2383	2014-02-04	28.347745895385742	28.767173767089844	28.319103240966797	28.3435115814209	112897588.0
2384	2014-02-05	28.47327423095703	28.66181755065918	28.095191955566406	28.477758407592773	96139007.0
2385	2014-02-06	28.890710830688477	28.895692825317383	28.581619262695312	28.670785903930664	78155853.0
2386	2014-02-07	29.326078414916992	29.337535858154297	28.905654907226562	29.081743240356445	105843245.0
2387	2014-02-10	29.2137508392334	29.449615478515625	29.116365432739258	29.185604095458984	78099643.0
2388	2014-02-11	29.643388748168945	29.685482025146484	29.195817947387695	29.394073486328125	82339476.0
2389	2014-02-12	29.55646514892578	29.638906478881836	29.424211502075195	29.613998413085938	69238554.0
2390	2014-02-13	29.885482788085938	29.885482788085938	29.381370544433594	29.408519744873047	73731331.0
2391	2014-02-14	29.95771026611328	29.997312545776367	29.70864486694336	29.77863121032715	87795852.0
2392	2014-02-18	30.15895652770996	30.208520889282227	29.88797378540039	29.923091888427734	84672187.0
2393	2014-02-19	29.94625473022461	30.117612838745117	29.825706481933594	30.019977569580078	84459392.0
2394	2014-02-20	29.990339279174805	30.059579849243164	29.893451690673828	29.96617889404297	68287001.0
2395	2014-02-21	29.98236846923828	30.133800506591797	29.958707809448242	30.08249282836914	74771214.0
2396	2014-02-24	30.199554443359375	30.390090942382812	30.014995574951172	30.021472930908203	67223027.0
2397	2014-02-25	30.386104583740234	30.498184204101562	30.147499084472656	30.284984588623047	57763704.0
2398	2014-02-26	30.39034080505371	30.607276916503906	30.230688095092773	30.48573112487793	79585191.0
2399	2014-02-27	30.36642837524414	30.4914608001709	30.311634063720703	30.346006393432617	50588912.0
2400	2014-02-28	30.277761459350586	30.490463256835938	30.042892456054688	30.394573211669922	92890878.0
2401	2014-03-03	29.954971313476562	30.083240509033203	29.69220542907715	30.05609130859375	84507572.0
2402	2014-03-04	30.25933074951172	30.286479949951172	30.12458610534668	30.261571884155273	58928052.0
2403	2014-03-05	30.3427677154541	30.462818145751953	30.172157287597656	30.2628173828125	49597208.0
2404	2014-03-06	30.376392364501953	30.539281845092773	30.35123634338379	30.44289207458496	50914126.0
2405	2014-03-07	30.2563419342041	30.560203552246094	30.17290496826172	30.555471420288086	60831159.0
2406	2014-03-10	30.1761417388916	30.32732582092285	29.98984146118164	30.278757095336914	48766105.0
2407	2014-03-11	29.887723922729492	30.24463653564453	29.804285049438477	30.23093605041504	68776830.0
2408	2014-03-12	30.069791793823242	30.0834903717041	29.494199752807617	29.798309326171875	78866507.0
2409	2014-03-13	29.615493774414062	30.149492263793945	29.508394241333008	30.085979461669922	94175675.0
2410	2014-03-14	29.210512161254883	29.66057586669922	29.203786849975586	29.439403533935547	92099924.0
2411	2014-03-17	29.69120979309082	29.81499671936035	29.34276580810547	29.37116050720215	86808163.0
2412	2014-03-18	30.168420791625977	30.175146102905273	29.715120315551758	29.755220413208008	72872123.0
2413	2014-03-19	29.869293212890625	30.186603546142578	29.748743057250977	30.18187141418457	64757822.0
2414	2014-03-20	29.817237854003906	30.1273250579834	29.77240562438965	29.88672637939453	67640587.0
2415	2014-03-21	29.46555519104004	30.127824783325195	29.45086097717285	30.045133590698242	128821050.0
2416	2014-03-24	28.840150833129883	29.511882781982422	28.541767120361328	29.494199752807617	121939352.0
2417	2014-03-25	28.859825134277344	29.13678741455078	28.567920684814453	29.041147232055664	96769361.0
2418	2014-03-26	28.193574905395508	29.17987632751465	28.181867599487305	28.941768646240234	103586819.0
2419	2014-03-27	27.846546173095703	28.322240829467773	27.5703067779541	28.322240829467773	262719.0
2420	2014-03-28	27.92283821105957	28.243955612182617	27.857019424438477	27.983171463012695	824257.0
2421	2014-03-31	27.77225112915039	28.27237892150879	27.7702579498291	28.26689338684082	216593.0
2422	2014-04-01	28.28035545349121	28.344680786132812	27.859012603759766	27.859012603759766	158434.0
2423	2014-04-02	28.27237892150879	30.15869903564453	28.03253746032715	29.917362213134766	2942055.0
2424	2014-04-03	28.40900230407715	29.283601760864258	28.129270553588867	28.414487838745117	101983228.0
2425	2014-04-04	27.082645416259766	28.809404373168945	27.075664520263672	28.653831481933594	127386783.0
2426	2014-04-07	26.83382797241211	27.348913192749023	26.28533363342285	26.96297264099121	88033033.0
2427	2014-04-08	27.669034957885742	27.674020767211914	27.0063533782959	27.05571937561035	63024560.0
2428	2014-04-09	28.129770278930664	28.19110107421875	27.571802139282227	27.904388427734375	66616395.0
2429	2014-04-10	26.97344398498535	28.172651290893555	26.92108726501465	28.172651290893555	80737057.0
2430	2014-04-11	26.457361221313477	26.92607307434082	26.254417419433594	26.554594039916992	78496923.0
2431	2014-04-14	26.553098678588867	27.130512237548828	26.40550422668457	26.83881378173828	51501009.0
2432	2014-04-15	26.74856185913086	26.848787307739258	25.852022171020508	26.76750946044922	77101101.0
2433	2014-04-16	27.750810623168945	27.773746490478516	26.92607307434082	27.075664520263672	97865955.0
2434	2014-04-17	26.73160743713379	27.3997745513916	26.484785079956055	27.365367889404297	136190888.0
2435	2014-04-21	26.358631134033203	26.761526107788086	26.208045959472656	26.73160743713379	51334553.0
2436	2014-04-22	26.667285919189453	26.787954330444336	26.30328369140625	26.359630584716797	47307527.0
2437	2014-04-23	26.27486228942871	26.62041473388672	26.24045753479004	26.616424560546875	41046384.0
2438	2014-04-24	26.186105728149414	26.50971794128418	26.034521102905273	26.43093490600586	37663121.0
2439	2014-04-25	25.73833465576172	26.163169860839844	25.700439453125	26.05396842956543	42007014.0
2440	2014-04-28	25.78670310974121	25.8590030670166	25.0711669921875	25.788198471069336	66710653.0
2441	2014-04-29	26.31275749206543	26.400516510009766	25.745315551757812	25.77423667907715	53981801.0
2442	2014-04-30	26.260900497436523	26.327716827392578	26.054466247558594	26.307771682739258	35023895.0
2443	2014-05-01	26.49475860595703	26.57354164123535	26.12228012084961	26.28333854675293	38110345.0
2444	2014-05-02	26.32422637939453	26.626895904541016	26.20854377746582	26.61492919921875	33770463.0
2445	2014-05-05	26.3182430267334	26.372594833374023	25.994632720947266	26.169153213500977	20482080.0
2446	2014-05-06	25.686477661132812	26.26837921142578	25.6824893951416	26.18959617614746	33780490.0
2447	2014-05-07	25.428186416625977	25.763267517089844	25.096099853515625	25.718889236450195	64486563.0
2448	2014-05-08	25.480045318603516	25.790691375732422	25.25316619873047	25.353391647338867	40426688.0
2449	2014-05-09	25.86548614501953	25.923826217651367	25.140975952148438	25.467578887939453	48789585.0
2450	2014-05-12	26.42345428466797	26.43691635131836	25.87944793701172	26.103832244873047	38250730.0
2451	2014-05-13	26.581520080566406	26.730112075805664	26.403011322021484	26.47182273864746	33068541.0
2452	2014-05-14	26.26040267944336	26.5770320892334	26.192588806152344	26.5770320892334	23835261.0
2453	2014-05-15	25.927814483642578	26.22150993347168	25.8001651763916	26.213031768798828	34087331.0
2454	2014-05-16	25.96022605895996	26.018566131591797	25.70143699645996	25.99812126159668	29705333.0
2455	2014-05-19	26.3705997467041	26.416473388671875	25.808292388916016	25.913854598999023	25555972.0
2456	2014-05-20	26.41597557067871	26.73809051513672	26.242950439453125	26.414478302001953	35695734.0
2457	2014-05-21	26.873220443725586	26.88533592224121	26.522682189941406	26.572046279907227	23925508.0
2458	2014-05-22	27.178382873535156	27.305034637451172	26.964967727661133	26.982419967651367	32316482.0
2459	2014-05-23	27.559335708618164	27.6062068939209	27.110567092895508	27.2880802154541	38643806.0
2460	2014-05-27	28.220022201538086	28.222515106201172	27.64160919189453	27.72388458251953	42083223.0
2461	2014-05-28	28.00710678100586	28.31426239013672	27.97319984436035	28.15121078491211	33040464.0
2462	2014-05-29	27.927326202392578	28.12278938293457	27.859012603759766	28.090377807617188	27082150.0
2463	2014-05-30	27.9178524017334	27.990652084350586	27.719396591186523	27.963226318359375	35422988.0
2464	2014-06-02	27.62066650390625	27.968212127685547	27.211790084838867	27.958240509033203	28700582.0
2465	2014-06-03	27.17239761352539	27.541385650634766	27.053224563598633	27.474069595336914	37332215.0
2466	2014-06-04	27.158437728881836	27.355396270751953	26.863746643066406	27.000869750976562	36329469.0
2467	2014-06-05	27.619171142578125	27.671527862548828	27.147964477539062	27.245197296142578	33782496.0
2468	2014-06-06	27.740339279174805	27.826602935791016	27.37135124206543	27.826602935791016	34735104.0
2469	2014-06-09	28.02904510498047	28.06793975830078	27.725879669189453	27.781227111816406	29350361.0
2470	2014-06-10	27.950761795043945	28.10284423828125	27.81862449645996	27.948766708374023	27034019.0
2471	2014-06-11	27.865495681762695	27.9173526763916	27.675018310546875	27.823610305786133	22002242.0
2472	2014-06-12	27.492021560668945	27.82311248779297	27.347915649414062	27.788705825805664	29169867.0
2473	2014-06-13	27.51246452331543	27.539390563964844	27.20331382751465	27.537395477294922	24410836.0
2474	2014-06-16	27.139488220214844	27.405757904052734	27.00186538696289	27.387807846069336	34051232.0
2475	2014-06-17	27.076162338256836	27.19134521484375	26.89266586303711	27.135498046875	28891103.0
2476	2014-06-18	27.592744827270508	27.602218627929688	27.125526428222656	27.16840934753418	34835379.0
2477	2014-06-19	27.669034957885742	27.674020767211914	27.35040855407715	27.636125564575195	49136535.0
2478	2014-06-20	27.74183464050293	27.80266761779785	27.444252014160156	27.766267776489258	90166875.0
2479	2014-06-23	28.17015838623047	28.172651290893555	27.63662338256836	27.681499481201172	30736155.0
2480	2014-06-24	28.153703689575195	28.553905487060547	27.973697662353516	28.182125091552734	44142862.0
2481	2014-06-25	28.853282928466797	28.918603897094727	28.183622360229492	28.18561553955078	39387843.0
2482	2014-06-26	28.721145629882812	29.042762756347656	28.51421356201172	28.970462799072266	34839390.0
2483	2014-06-27	28.782976150512695	28.91411590576172	28.611446380615234	28.779985427856445	44738493.0
2484	2014-06-30	28.685245513916016	28.89915657043457	28.658817291259766	28.853782653808594	26275943.0
2485	2014-07-01	29.053733825683594	29.139995574951172	28.753557205200195	28.836828231811523	28959290.0
2486	2014-07-02	29.037029266357422	29.19185447692871	28.940044403076172	29.0876407623291	21127848.0
2487	2014-07-03	29.156450271606445	29.170412063598633	28.966472625732422	29.0876407623291	14283107.0
2488	2014-07-07	29.03278923034668	29.24121856689453	28.90015411376953	29.108083724975586	21292298.0
2489	2014-07-08	28.476318359375	28.897062301635742	28.229246139526367	28.803918838500977	38190565.0
2490	2014-07-09	28.725135803222656	28.757047653198242	28.390853881835938	28.500751495361328	22335153.0
2491	2014-07-10	28.476816177368164	28.750564575195312	28.17315101623535	28.218027114868164	27134293.0
2492	2014-07-11	28.879711151123047	28.962982177734375	28.492773056030273	28.5172061920166	32434806.0
2493	2014-07-14	29.16343116760254	29.18038558959961	28.822368621826172	29.050243377685547	37081529.0
2494	2014-07-15	29.15894317626953	29.210054397583008	28.749069213867188	29.20681381225586	32460877.0
2495	2014-07-16	29.053234100341797	29.339448928833008	29.030296325683594	29.319503784179688	27942506.0
2496	2014-07-17	28.60795783996582	28.96996307373047	28.352657318115234	28.89716339111328	60331186.0
2497	2014-07-18	29.672534942626953	29.758298873901367	29.02032470703125	29.568819046020508	80283816.0
2498	2014-07-21	29.39280128479004	29.638626098632812	29.18153190612793	29.50649070739746	41242922.0
2499	2014-07-22	29.655580520629883	29.900407791137695	29.449146270751953	29.45513153076172	33983045.0
2500	2014-07-23	29.717411041259766	29.81065559387207	29.543886184692383	29.58028793334961	24663528.0
2501	2014-07-24	29.586271286010742	29.892929077148438	29.50748634338379	29.740846633911133	20702684.0
2502	2014-07-25	29.370363235473633	29.511974334716797	29.271135330200195	29.43917465209961	18649061.0
2503	2014-07-28	29.449146270751953	29.543886184692383	29.1575984954834	29.322994232177734	19736037.0
2504	2014-07-29	29.20033073425293	29.40427017211914	29.095867156982422	29.356901168823242	26997920.0
2505	2014-07-30	29.29058265686035	29.394298553466797	29.12005043029785	29.247201919555664	20329662.0
2506	2014-07-31	28.501747131347656	29.102598190307617	28.421966552734375	28.950515747070312	42055146.0
2507	2014-08-01	28.22600555419922	28.719152450561523	28.065446853637695	28.441913604736328	39105069.0
2508	2014-08-04	28.579036712646484	28.68873405456543	28.127775192260742	28.374099731445312	28546159.0
2509	2014-08-05	28.1761417388916	28.52069664001465	28.053478240966797	28.424461364746094	31024946.0
2510	2014-08-06	28.24116325378418	28.456872940063477	27.923336029052734	28.01209259033203	26687069.0
2511	2014-08-07	28.09087562561035	28.41648292541504	27.978185653686523	28.322240829467773	22218835.0
2512	2014-08-08	28.36063575744629	28.434432983398438	27.94078826904297	28.100849151611328	29895854.0
2513	2014-08-11	28.31625747680664	28.446399688720703	28.222515106201172	28.42146873474121	24294518.0
2514	2014-08-12	28.059463500976562	28.217529296875	27.96721649169922	28.148717880249023	30840441.0
2515	2014-08-13	28.66031265258789	28.671283721923828	28.21004867553711	28.2878360748291	28784812.0
2516	2014-08-14	28.653831481933594	28.815885543823242	28.46584701538086	28.730121612548828	19709966.0
2517	2014-08-15	28.595491409301758	28.88968276977539	28.447895050048828	28.81389045715332	30383189.0
2518	2014-08-18	29.028303146362305	29.14548110961914	28.721145629882812	28.72663116455078	25682318.0
2519	2014-08-19	29.262659072875977	29.28659439086914	29.12005043029785	29.16991424560547	19573592.0
2520	2014-08-20	29.14448356628418	29.254680633544922	29.04874610900879	29.213794708251953	20734771.0
2521	2014-08-21	29.08863639831543	29.144981384277344	28.977441787719727	29.11107635498047	18296094.0
2522	2014-08-22	29.048248291015625	29.181682586669922	28.952510833740234	29.099607467651367	15781209.0
2523	2014-08-25	28.930570602416992	29.16991424560547	28.87073516845703	29.15595245361328	27228551.0
2524	2014-08-26	28.81389045715332	29.010351181030273	28.75006675720215	28.98342514038086	32793789.0
2525	2014-08-27	28.471830368041992	28.845304489135742	28.42710304260254	28.78447151184082	34067276.0
2526	2014-08-28	28.382076263427734	28.584022521972656	28.27736473083496	28.400028228759766	25858801.0
2527	2014-08-29	28.501747131347656	28.5236873626709	28.275819778442383	28.488285064697266	21675347.0
2528	2014-09-02	28.787464141845703	28.812395095825195	28.481304168701172	28.51421356201172	31568434.0
2529	2014-09-03	28.817880630493164	29.06968879699707	28.671283721923828	28.920597076416016	24302540.0
2530	2014-09-04	29.01932716369629	29.219776153564453	28.881704330444336	28.920597076416016	29163850.0
2531	2014-09-05	29.223766326904297	29.247201919555664	29.017831802368164	29.119054794311523	32647388.0
2532	2014-09-08	29.4052677154541	29.50748634338379	29.2347354888916	29.24969482421875	28620362.0
2533	2014-09-09	28.97096061706543	29.369365692138672	28.920597076416016	29.3643798828125	25744488.0
2534	2014-09-10	29.07517433166504	29.09511947631836	28.768016815185547	28.995393753051758	19547521.0
2535	2014-09-11	28.987913131713867	29.01085090637207	28.73410987854004	28.938549041748047	24420864.0
2536	2014-09-12	28.702198028564453	29.00237464904785	28.644357681274414	28.970462799072266	32033708.0
2537	2014-09-15	28.5765438079834	28.668790817260742	28.332712173461914	28.568565368652344	31951483.0
2538	2014-09-16	28.91810417175293	28.995393753051758	28.554603576660156	28.559589385986328	29607064.0
2539	2014-09-17	29.158445358276367	29.295568466186523	28.859516143798828	28.921096801757812	33856699.0
2540	2014-09-18	29.382829666137695	29.396291732788086	29.16991424560547	29.26963996887207	28891103.0
2541	2014-09-19	29.722396850585938	29.742341995239258	29.394298553466797	29.4940242767334	74732617.0
2542	2014-09-22	29.288089752197266	29.616138458251953	29.093124389648438	29.60970687866211	33790518.0
2543	2014-09-23	28.976943969726562	29.262161254882812	28.970462799072266	29.262161254882812	29428575.0
2544	2014-09-24	29.31900405883789	29.400779724121094	28.9465274810791	28.993398666381836	34562632.0
2545	2014-09-25	28.674274444580078	29.318506240844727	28.630395889282227	29.29706573486328	38519466.0
2546	2014-09-26	28.7759952545166	28.883201599121094	28.654329299926758	28.724138259887695	28873054.0
2547	2014-09-29	28.739097595214844	28.830345153808594	28.48030662536621	28.509227752685547	25648224.0
2548	2014-09-30	28.788959503173828	28.913118362426758	28.564077377319336	28.767518997192383	32434806.0
2549	2014-10-01	28.335704803466797	28.799930572509766	28.272876739501953	28.72164535522461	28909153.0
2550	2014-10-02	28.42595672607422	28.5172061920166	28.088882446289062	28.2878360748291	23568530.0
2551	2014-10-03	28.685245513916016	28.782228469848633	28.5466251373291	28.574050903320312	22834521.0
2552	2014-10-06	28.788461685180664	28.970462799072266	28.643360137939453	28.860763549804688	24292512.0
2553	2014-10-07	28.10982322692871	28.68474578857422	28.10982322692871	28.64136505126953	38226664.0
2554	2014-10-08	28.5466251373291	28.615436553955078	27.798179626464844	28.201074600219727	39817018.0
2555	2014-10-09	27.96721649169922	28.49626350402832	27.87646484375	28.480806350708008	50496258.0
2556	2014-10-10	27.149959564208984	28.179134368896484	27.128019332885742	27.809648513793945	61638766.0
2557	2014-10-13	26.58750343322754	27.3997745513916	26.582019805908203	27.174890518188477	51633371.0
2558	2014-10-14	26.82335662841797	27.284589767456055	26.585508346557617	26.871225357055664	44451708.0
2559	2014-10-15	26.428939819335938	26.567060470581055	25.844045639038086	26.47780418395996	74387672.0
2560	2014-10-16	26.15369415283203	26.39902114868164	25.67949676513672	25.878948211669922	74171079.0
2561	2014-10-17	25.488521575927734	26.476308822631836	25.356882095336914	26.290319442749023	110787334.0
2562	2014-10-20	25.9706974029541	26.016572952270508	25.33544158935547	25.40275764465332	52150788.0
2563	2014-10-21	26.25491714477539	26.267383575439453	25.88443374633789	26.18760108947754	46725935.0
2564	2014-10-22	26.562572479248047	26.916101455688477	26.36760711669922	26.421958923339844	58385859.0
2565	2014-10-23	27.124530792236328	27.28608512878418	26.71914291381836	26.892168045043945	46976621.0
2566	2014-10-24	26.91510581970215	27.16940689086914	26.716150283813477	27.143478393554688	39462046.0
2567	2014-10-27	26.96446990966797	27.145971298217773	26.77798080444336	26.77798080444336	23706909.0
2568	2014-10-28	27.369855880737305	27.373844146728516	27.006853103637695	27.075664520263672	25419598.0
2569	2014-10-29	27.39129638671875	27.63363265991211	27.274118423461914	27.424705505371094	35410955.0
2570	2014-10-30	27.440162658691406	27.564321517944336	27.101093292236328	27.37234878540039	29113713.0
2571	2014-10-31	27.87746238708496	27.90189552307129	27.66155433654785	27.89092445373535	40701440.0
2572	2014-11-03	27.68499183654785	27.81862449645996	27.585763931274414	27.69895362854004	27645693.0
2573	2014-11-04	27.629642486572266	27.69895362854004	27.389801025390625	27.574295043945312	24884132.0
2574	2014-11-05	27.221263885498047	27.763774871826172	27.128019332885742	27.763774871826172	40645286.0
2575	2014-11-06	27.027795791625977	27.26938247680664	26.974441528320312	27.200321197509766	26665008.0
2576	2014-11-07	26.976436614990234	27.2357234954834	26.859756469726562	27.2357234954834	32675465.0
2577	2014-11-10	27.299549102783203	27.40426254272461	26.9769344329834	26.99887466430664	22692131.0
2578	2014-11-11	27.439165115356445	27.521440505981445	27.240211486816406	27.34941291809082	19310873.0
2579	2014-11-12	27.290573120117188	27.447641372680664	27.183866500854492	27.44415283203125	22593862.0
2580	2014-11-13	27.194337844848633	27.41473388671875	27.099597930908203	27.41473388671875	26787343.0
2581	2014-11-14	27.145471572875977	27.259159088134766	27.033279418945312	27.259159088134766	25790614.0
2582	2014-11-17	26.752052307128906	27.115055084228516	26.62993812561035	27.104583740234375	34520517.0
2583	2014-11-18	26.678255081176758	27.022808074951172	26.635372161865234	26.801416397094727	39253475.0
2584	2014-11-19	26.77598762512207	26.838314056396484	26.431432723999023	26.676759719848633	27844237.0
2585	2014-11-20	26.66828155517578	26.68224334716797	26.48129653930664	26.48977279663086	31267610.0
2586	2014-11-21	26.801416397094727	27.03278160095215	26.754545211791992	27.0063533782959	44485801.0
2587	2014-11-24	26.889673233032227	27.060705184936523	26.707674026489258	26.808895111083984	34127440.0
2588	2014-11-25	26.97992706298828	27.124530792236328	26.856365203857422	26.876211166381836	35798014.0
2589	2014-11-26	26.94452476501465	27.00336265563965	26.778579711914062	26.969953536987305	30459397.0
2590	2014-11-28	27.017324447631836	27.025800704956055	26.756540298461914	26.956989288330078	22966883.0
2591	2014-12-01	26.61692237854004	26.996381759643555	26.52018928527832	26.871225357055664	42307838.0
2592	2014-12-02	26.614429473876953	26.701690673828125	26.417470932006836	26.602462768554688	30533600.0
2593	2014-12-03	26.493263244628906	26.726423263549805	26.390544891357422	26.49924659729004	25559983.0
2594	2014-12-04	26.791942596435547	26.793439865112305	26.357135772705078	26.48528480529785	27842232.0
2595	2014-12-05	26.191091537475586	26.571548461914062	26.142227172851562	26.477306365966797	51312493.0
2596	2014-12-08	26.276857376098633	26.477306365966797	26.117794036865234	26.28433609008789	46587556.0
2597	2014-12-09	26.595481872558594	26.636369705200195	25.953744888305664	26.035518646240234	37426473.0
2598	2014-12-10	26.23098373413086	26.74307632446289	26.206050872802734	26.581022262573242	34245764.0
2599	2014-12-11	26.34467124938965	26.622907638549805	26.282840728759766	26.317745208740234	32216207.0
2600	2014-12-12	25.861995697021484	26.352649688720703	25.861995697021484	26.103832244873047	39891221.0
2601	2014-12-15	25.619661331176758	26.08338737487793	25.593233108520508	26.06543731689453	56268061.0
2602	2014-12-16	24.70168113708496	25.582263946533203	24.383056640625	25.50796890258789	79285081.0
2603	2014-12-17	25.17538070678711	25.28059196472168	24.77248764038086	24.78196144104004	57663883.0
2604	2014-12-18	25.485031127929688	25.623151779174805	25.16590690612793	25.57727813720703	58534266.0
2605	2014-12-19	25.74681282043457	25.81512451171875	25.276153564453125	25.505474090576172	73804074.0
2606	2014-12-22	26.171646118164062	26.25092887878418	25.733348846435547	25.733348846435547	54475152.0
2607	2014-12-23	26.456863403320312	26.65481948852539	26.242450714111328	26.277854919433594	43952341.0
2608	2014-12-24	26.366111755371094	26.515153884887695	26.278850555419922	26.45287322998047	14118657.0
2609	2014-12-26	26.62839126586914	26.639362335205078	26.293312072753906	26.366111755371094	20810980.0
2610	2014-12-29	26.443897247314453	26.700693130493164	26.42799186706543	26.536643981933594	45570772.0
2611	2014-12-30	26.44838523864746	26.484785079956055	26.28433609008789	26.332204818725586	17525986.0
2612	2014-12-31	26.247936248779297	26.55708885192871	26.218017578125	26.48977279663086	27364925.0
2613	2015-01-02	26.16865348815918	26.49077033996582	26.133251190185547	26.37807846069336	28951268.0
2614	2015-01-05	25.623151779174805	26.14472007751465	25.582763671875	26.091365814208984	41196796.0
2615	2015-01-06	25.029281616210938	25.738086700439453	24.98390769958496	25.67949676513672	57998800.0
2616	2015-01-07	24.986400604248047	25.29275894165039	24.914098739624023	25.28059196472168	41301082.0
2617	2015-01-08	25.065183639526367	25.105073928833008	24.4827823638916	24.83132553100586	67071641.0
2618	2015-01-09	24.740575790405273	25.176876068115234	24.671764373779297	25.168899536132812	41427428.0
2619	2015-01-12	24.560070037841797	24.73090171813965	24.31125259399414	24.679243087768555	46535413.0
2620	2015-01-13	24.741073608398438	25.080141067504883	24.552091598510742	24.873708724975586	47409807.0
2621	2015-01-14	24.974931716918945	25.092607498168945	24.582508087158203	24.664783477783203	44714427.0
2622	2015-01-15	25.02080535888672	25.214773178100586	24.819856643676758	25.209287643432617	54316718.0
2623	2015-01-16	25.334444046020508	25.339929580688477	24.931549072265625	24.932048797607422	45965854.0
2624	2015-01-20	25.275606155395508	25.554838180541992	25.23152732849121	25.480045318603516	44640224.0
2625	2015-01-21	25.83108139038086	25.892911911010742	25.24070167541504	25.293058395385742	45374234.0
2626	2015-01-22	26.64634132385254	26.74307632446289	25.913854598999023	26.002609252929688	53538588.0
2627	2015-01-23	26.923580169677734	27.034276962280273	26.5770320892334	26.706178665161133	45634948.0
2628	2015-01-26	26.68722915649414	26.876211166381836	26.41098976135254	26.85277557373047	30874534.0
2629	2015-01-27	25.86050033569336	26.46234893798828	25.838560104370117	26.425947189331055	38080263.0
2630	2015-01-28	25.4301815032959	26.077903747558594	25.4301815032959	26.067432403564453	33676205.0
2631	2015-01-29	25.463090896606445	25.48453140258789	24.99138641357422	25.480045318603516	83727244.0
2632	2015-01-30	26.65282440185547	26.919591903686523	25.705425262451172	25.722379684448242	112127002.0
2633	2015-02-02	26.351652145385742	26.5770320892334	25.856510162353516	26.51370620727539	56996054.0
2634	2015-02-03	26.38954734802246	26.59697723388672	26.091365814208984	26.327716827392578	40773638.0
2635	2015-02-04	26.066434860229492	26.560678482055664	25.99213981628418	26.38954734802246	33273101.0
2636	2015-02-05	26.306774139404297	26.352649688720703	26.03302574157715	26.117794036865234	36995292.0
2637	2015-02-06	26.477306365966797	26.786457061767578	26.24843406677246	26.30976676940918	35270570.0
2638	2015-02-09	26.31924057006836	26.527170181274414	26.228988647460938	26.327716827392578	25355423.0
2639	2015-02-10	26.77349281311035	26.811389923095703	26.27386474609375	26.39253807067871	34997823.0
2640	2015-02-11	26.725126266479492	26.848787307739258	26.59588050842285	26.69171714782715	27555446.0
2641	2015-02-12	27.072172164916992	27.166414260864258	26.66045379638672	26.788951873779297	32404724.0
2642	2015-02-13	27.375341415405273	27.420217514038086	27.08214569091797	27.093116760253906	38006060.0
2643	2015-02-17	27.067686080932617	27.424705505371094	26.980424880981445	27.266639709472656	32336537.0
2644	2015-02-18	26.911115646362305	27.1998233795166	26.80191421508789	26.99588394165039	29061570.0
2645	2015-02-19	27.069181442260742	27.081148147583008	26.826847076416016	26.82834243774414	19782163.0
2646	2015-02-20	26.87371826171875	27.113061904907227	26.71664810180664	27.08214569091797	28887092.0
2647	2015-02-23	26.522682189941406	26.748512268066406	26.39802360534668	26.729114532470703	29157834.0
2648	2015-02-24	26.731109619140625	26.766014099121094	26.34018325805664	26.42744255065918	20101036.0
2649	2015-02-25	27.11904525756836	27.236223220825195	26.69894790649414	26.721635818481445	36519991.0
2650	2015-02-26	27.697954177856445	27.730865478515625	27.000869750976562	27.086135864257812	46230579.0
2651	2015-02-27	27.843555450439453	28.158191680908203	27.569307327270508	27.636125564575195	48203982.0
2652	2015-03-02	28.488784790039062	28.529172897338867	27.861007690429688	27.949764251708984	42592618.0
2653	2015-03-03	28.603469848632812	28.69072914123535	28.248443603515625	28.444406509399414	34095352.0
2654	2015-03-04	28.59000587463379	28.776493072509766	28.32274055480957	28.51521110534668	37536775.0
2655	2015-03-05	28.6877384185791	28.81638526916504	28.59200096130371	28.672279357910156	27792094.0
2656	2015-03-06	28.306533813476562	28.75505256652832	28.26041030883789	28.665298461914062	33182854.0
2657	2015-03-09	28.364625930786133	28.4354305267334	28.0996036529541	28.265396118164062	21242161.0
2658	2015-03-10	27.67452049255371	28.165172576904297	27.660558700561523	28.135255813598633	35846146.0
2659	2015-03-11	27.483543395996094	27.830591201782227	27.4586124420166	27.681001663208008	36415706.0
2660	2015-03-12	27.699451446533203	27.742332458496094	27.447641372680664	27.5997257232666	27792094.0
2661	2015-03-13	27.291072845458984	27.843555450439453	27.136497497558594	27.599225997924805	34071287.0
2662	2015-03-16	27.649587631225586	27.766267776489258	27.225252151489258	27.472074508666992	32819860.0
2663	2015-03-17	27.466590881347656	27.614185333251953	27.324979782104492	27.509971618652344	36110871.0
2664	2015-03-18	27.898405075073242	27.91236686706543	27.275115966796875	27.549362182617188	42690887.0
2665	2015-03-19	27.82311248779297	27.963226318359375	27.73111343383789	27.892919540405273	23945563.0
2666	2015-03-20	27.941286087036133	28.00910186767578	27.875967025756836	28.005611419677734	52337299.0
2667	2015-03-23	27.863998413085938	28.041013717651367	27.71540641784668	27.944778442382812	32876014.0
2668	2015-03-24	28.431440353393555	28.65083885192871	27.983671188354492	28.05098533630371	51665459.0
2669	2015-03-25	27.86275291442871	28.534658432006836	27.860509872436523	28.4468994140625	43045859.0
2670	2015-03-26	27.682498931884766	27.868486404418945	27.457115173339844	27.803165435791016	31452115.0
2671	2015-03-27	27.34193229675293	27.6879825592041	27.33146095275879	27.574295043945312	37949906.0
2672	2015-03-30	27.525928497314453	27.59773063659668	27.33345603942871	27.505483627319336	25750504.0
2673	2015-03-31	27.324979782104492	27.659561157226562	27.261154174804688	27.424705505371094	31760961.0
2674	2015-04-01	27.05372428894043	27.481548309326172	26.901142120361328	27.354896545410156	39261497.0
2675	2015-04-02	26.70318603515625	26.96845817565918	26.619266510009766	26.96845817565918	34327989.0
2676	2015-04-06	26.764766693115234	26.846792221069336	26.406002044677734	26.53813934326172	26488525.0
2677	2015-04-07	26.777481079101562	27.060205459594727	26.726621627807617	26.830337524414062	26057345.0
2678	2015-04-08	27.0063533782959	27.1180477142334	26.84529685974121	26.84529685974121	23570536.0
2679	2015-04-09	26.964967727661133	27.02330780029297	26.70119285583496	26.977432250976562	31157308.0
2680	2015-04-10	26.926572799682617	27.040260314941406	26.791942596435547	27.040260314941406	28189181.0
2681	2015-04-13	26.884687423706055	27.12851905822754	26.791942596435547	26.846792221069336	32906096.0
2682	2015-04-14	26.446889877319336	26.804906845092773	26.332305908203125	26.73908805847168	52082601.0
2683	2015-04-15	26.55359649658203	26.66329574584961	26.089372634887695	26.362621307373047	46376979.0
2684	2015-04-16	26.61692237854004	26.706178665161133	26.407997131347656	26.422456741333008	25997180.0
2685	2015-04-17	26.13075828552246	26.419464111328125	25.97917366027832	26.360626220703125	43037837.0
2686	2015-04-20	26.695707321166992	26.731109619140625	26.153196334838867	26.208045959472656	33585958.0
2687	2015-04-21	26.62540054321289	26.895658493041992	26.610689163208008	26.80191421508789	36895018.0
2688	2015-04-22	26.894411087036133	26.97992706298828	26.51470375061035	26.646841049194336	31871263.0
2689	2015-04-23	27.275115966796875	27.47257423400879	26.937543869018555	26.97593879699707	83697161.0
2690	2015-04-24	28.175643920898438	28.478811264038086	27.786212921142578	28.227500915527344	98650102.0
2691	2015-04-27	27.76849937438965	28.297500610351562	27.65999984741211	28.16950035095215	47960000.0
2692	2015-04-28	27.68400001525879	27.801000595092773	27.518299102783203	27.73200035095215	29820000.0
2693	2015-04-29	27.45400047302246	27.68400001525879	27.34524917602539	27.523500442504883	33976000.0
2694	2015-04-30	26.867000579833984	27.429500579833984	26.752500534057617	27.39349937438965	41644000.0
2695	2015-05-01	26.895000457763672	26.976999282836914	26.604999542236328	26.921499252319336	35364000.0
2696	2015-05-04	27.038999557495117	27.203500747680664	26.753000259399414	26.92650032043457	26160000.0
2697	2015-05-05	26.540000915527344	26.98699951171875	26.519550323486328	26.910499572753906	27662000.0
2698	2015-05-06	26.211000442504883	26.618999481201172	26.054250717163086	26.562000274658203	31340000.0
2699	2015-05-07	26.53499984741211	26.67300033569336	26.087499618530273	26.199499130249023	30926000.0
2700	2015-05-08	26.910999298095703	27.0575008392334	26.25	26.832500457763672	30552000.0
2701	2015-05-11	26.78499984741211	27.099000930786133	26.770000457763672	26.918500900268555	18106000.0
2702	2015-05-12	26.45199966430664	26.660449981689453	26.26300048828125	26.579999923706055	32684000.0
2703	2015-05-13	26.481000900268555	26.716100692749023	26.432750701904297	26.527999877929688	25046000.0
2704	2015-05-14	26.920000076293945	26.950000762939453	26.620500564575195	26.688499450683594	28078000.0
2705	2015-05-15	26.6924991607666	26.963699340820312	26.518999099731445	26.958999633789062	39426000.0
2706	2015-05-18	26.614999771118164	26.740999221801758	26.4424991607666	26.600500106811523	40068000.0
2707	2015-05-19	26.868000030517578	27.033000946044922	26.652000427246094	26.698999404907227	39338000.0
2708	2015-05-20	26.963499069213867	27.145999908447266	26.64859962463379	26.92449951171875	28616000.0
2709	2015-05-21	27.125499725341797	27.191999435424805	26.798999786376953	26.897499084472656	29254000.0
2710	2015-05-22	27.00550079345703	27.20949935913086	26.975500106811523	27.00749969482422	23524000.0
2711	2015-05-26	26.615999221801758	26.950000762939453	26.493999481201172	26.9060001373291	48130000.0
2712	2015-05-27	26.989500045776367	27.02750015258789	26.585500717163086	26.639999389648438	30500000.0
2713	2015-05-28	26.98900032043457	27.030500411987305	26.8125	26.90049934387207	20596000.0
2714	2015-05-29	26.605499267578125	26.931499481201172	26.572500228881836	26.868499755859375	51948000.0
2715	2015-06-01	26.699499130249023	26.839500427246094	26.488000869750977	26.839500427246094	38086000.0
2716	2015-06-02	26.958999633789062	27.149999618530273	26.566499710083008	26.646499633789062	38780000.0
2717	2015-06-03	27.015499114990234	27.174999237060547	26.855499267578125	26.995500564575195	34340000.0
2718	2015-06-04	26.834999084472656	27.029499053955078	26.715999603271484	26.88800048828125	26966000.0
2719	2015-06-05	26.666500091552734	26.860000610351562	26.625999450683594	26.8174991607666	27764000.0
2720	2015-06-08	26.34149932861328	26.70599937438965	26.312000274658203	26.66550064086914	30412000.0
2721	2015-06-09	26.33449935913086	26.459999084472656	26.15049934387207	26.378000259399414	29106000.0
2722	2015-06-10	26.83449935913086	26.917999267578125	26.467500686645508	26.468000411987305	36300000.0
2723	2015-06-11	26.730499267578125	26.948999404907227	26.650999069213867	26.921249389648438	24350000.0
2724	2015-06-12	26.616500854492188	26.6560001373291	26.507999420166016	26.579999923706055	19116000.0
2725	2015-06-15	26.360000610351562	26.415000915527344	26.200000762939453	26.399999618530273	32654000.0
2726	2015-06-16	26.407499313354492	26.48200035095215	26.277999877929688	26.420000076293945	21436000.0
2727	2015-06-17	26.46299934387207	26.548999786376953	26.2549991607666	26.4685001373291	25884000.0
2728	2015-06-18	26.83650016784668	26.907499313354492	26.539499282836914	26.549999237060547	36662000.0
2729	2015-06-19	26.83449935913086	26.912500381469727	26.65049934387207	26.86050033569336	37870000.0
2730	2015-06-22	26.909500122070312	27.187000274658203	26.87649917602539	26.97949981689453	25006000.0
2731	2015-06-23	27.02400016784668	27.074949264526367	26.762500762939453	26.98200035095215	23950000.0
2732	2015-06-24	26.892000198364258	27.0	26.783000946044922	27.0	25732000.0
2733	2015-06-25	26.761499404907227	27.045000076293945	26.761499404907227	26.943500518798828	26714000.0
2734	2015-06-26	26.58449935913086	26.88800048828125	26.5674991607666	26.863000869750977	42182000.0
2735	2015-06-29	26.076000213623047	26.430500030517578	26.027000427246094	26.250499725341797	38756000.0
2736	2015-06-30	26.02549934387207	26.3125	26.024999618530273	26.301000595092773	44344000.0
2737	2015-07-01	26.091999053955078	26.284500122070312	25.911500930786133	26.236499786376953	39220000.0
2738	2015-07-02	26.170000076293945	26.232500076293945	26.054000854492188	26.054000854492188	24718000.0
2739	2015-07-06	26.14299964904785	26.262500762939453	25.950000762939453	25.975000381469727	25610000.0
2740	2015-07-07	26.250999450683594	26.30900001525879	25.759000778198242	26.1564998626709	31944000.0
2741	2015-07-08	25.84149932861328	26.136699676513672	25.805500030517578	26.052499771118164	25934000.0
2742	2015-07-09	26.034000396728516	26.188499450683594	26.017499923706055	26.1560001373291	36846000.0
2743	2015-07-10	26.506500244140625	26.628000259399414	26.27750015258789	26.31450080871582	39134000.0
2744	2015-07-13	27.327499389648438	27.355499267578125	26.6200008392334	26.643999099731445	44130000.0
2745	2015-07-14	28.05500030517578	28.292449951171875	27.335500717163086	27.33799934387207	64882000.0
2746	2015-07-15	28.01099967956543	28.325149536132812	27.839500427246094	28.006500244140625	35692000.0
2747	2015-07-16	28.99250030517578	29.034000396728516	28.25	28.256000518798828	95366000.0
2748	2015-07-17	33.64649963378906	33.7234001159668	32.25	32.45000076293945	223298000.0
2749	2015-07-20	33.1510009765625	33.444000244140625	32.6505012512207	32.96200180053711	117218000.0
2750	2015-07-21	33.1150016784668	33.650001525878906	32.71500015258789	32.760501861572266	67544000.0
2751	2015-07-22	33.10499954223633	33.93199920654297	32.95000076293945	33.044498443603516	78586000.0
2752	2015-07-23	32.2140007019043	33.18149948120117	32.04999923706055	33.063499450683594	60582000.0
2753	2015-07-24	31.17799949645996	32.40850067138672	31.125999450683594	32.349998474121094	72514000.0
2754	2015-07-27	31.363000869750977	31.71500015258789	31.024999618530273	31.049999237060547	53508000.0
2755	2015-07-28	31.399999618530273	31.64150047302246	31.16550064086914	31.64150047302246	34546000.0
2756	2015-07-29	31.596500396728516	31.667999267578125	31.13249969482422	31.440000534057617	31502000.0
2757	2015-07-30	31.629499435424805	31.76099967956543	31.102500915527344	31.5	29484000.0
2758	2015-07-31	31.280500411987305	31.64550018310547	31.274999618530273	31.569000244140625	34122000.0
2759	2015-08-03	31.56049919128418	31.652799606323242	31.267000198364258	31.267000198364258	26090000.0
2760	2015-08-04	31.462499618530273	31.74049949645996	31.357999801635742	31.42099952697754	29818000.0
2761	2015-08-05	32.18899917602539	32.393001556396484	31.658000946044922	31.71649932861328	46686000.0
2762	2015-08-06	32.13399887084961	32.268951416015625	31.612499237060547	32.25	31452000.0
2763	2015-08-07	31.764999389648438	32.13399887084961	31.48550033569336	32.01150131225586	28078000.0
2764	2015-08-10	31.686500549316406	32.172000885009766	31.562450408935547	31.974000930786133	36184000.0
2765	2015-08-11	33.03900146484375	33.744998931884766	32.7135009765625	33.459999084472656	100584000.0
2766	2015-08-12	32.97800064086914	33.25	32.614498138427734	33.15399932861328	58734000.0
2767	2015-08-13	32.8224983215332	33.224998474121094	32.58304977416992	32.96609878540039	36214000.0
2768	2015-08-14	32.85599899291992	32.99274826049805	32.632999420166016	32.7504997253418	21442000.0
2769	2015-08-17	33.04349899291992	33.069000244140625	32.5620002746582	32.84000015258789	21034000.0
2770	2015-08-18	32.80649948120117	33.20000076293945	32.67300033569336	33.095001220703125	29122000.0
2771	2015-08-19	33.04499816894531	33.349998474121094	32.70949935913086	32.83000183105469	42682000.0
2772	2015-08-20	32.34149932861328	33.14950180053711	32.14500045776367	32.77299880981445	57106000.0
2773	2015-08-21	30.624000549316406	32.002498626708984	30.616500854492188	31.98900032043457	85304000.0
2774	2015-08-24	29.480499267578125	29.96649932861328	28.252500534057617	28.649999618530273	115406000.0
2775	2015-08-25	29.10300064086914	30.872499465942383	29.055500030517578	30.745500564575195	70760000.0
2776	2015-08-26	31.430999755859375	31.585500717163086	29.952499389648438	30.517499923706055	84718000.0
2777	2015-08-27	31.88050079345703	32.179500579833984	31.100000381469727	31.969999313354492	69826000.0
2778	2015-08-28	31.518999099731445	31.8439998626709	31.22800064086914	31.641000747680664	39574000.0
2779	2015-08-31	30.912500381469727	31.790000915527344	30.884000778198242	31.37700080871582	43534000.0
2780	2015-09-01	29.88949966430664	30.64299964904785	29.704999923706055	30.118000030517578	74042000.0
2781	2015-09-02	30.716999053955078	30.716999053955078	29.98550033569336	30.279499053955078	51512000.0
2782	2015-09-03	30.3125	30.98550033569336	30.141050338745117	30.850000381469727	35192000.0
2783	2015-09-04	30.03499984741211	30.173500061035156	29.762500762939453	30.0	41780000.0
2784	2015-09-08	30.732999801635742	30.815500259399414	30.20599937438965	30.624500274658203	45590000.0
2785	2015-09-09	30.63599967956543	31.326000213623047	30.479999542236328	31.06100082397461	34042000.0
2786	2015-09-10	31.0674991607666	31.20800018310547	30.571500778198242	30.655000686645508	38106000.0
2787	2015-09-11	31.28849983215332	31.288999557495117	30.871000289916992	30.987499237060547	27470000.0
2788	2015-09-14	31.16200065612793	31.292999267578125	30.971500396728516	31.28499984741211	34046000.0
2789	2015-09-15	31.756999969482422	31.934999465942383	31.18899917602539	31.334999084472656	41688000.0
2790	2015-09-16	31.798999786376953	31.897499084472656	31.615999221801758	31.773500442504883	25730000.0
2791	2015-09-17	32.14500045776367	32.54499816894531	31.750999450683594	31.88949966430664	45494000.0
2792	2015-09-18	31.462499618530273	32.0	31.35099983215332	31.839500427246094	102668000.0
2793	2015-09-21	31.77199935913086	31.824499130249023	31.297000885009766	31.719999313354492	35770000.0
2794	2015-09-22	31.13450050354004	31.377500534057617	30.771499633789062	31.350000381469727	51258000.0
2795	2015-09-23	31.118000030517578	31.446500778198242	31.0	31.102500915527344	29418000.0
2796	2015-09-24	31.290000915527344	31.365999221801758	30.6200008392334	30.832000732421875	44802000.0
2797	2015-09-25	30.598499298095703	31.488500595092773	30.549999237060547	31.488500595092773	43480000.0
2798	2015-09-28	29.74449920654297	30.730249404907227	29.4689998626709	30.517000198364258	62554000.0
2799	2015-09-29	29.74850082397461	30.25	29.51099967956543	29.86400032043457	46190000.0
2800	2015-09-30	30.42099952697754	30.437999725341797	30.036500930786133	30.163999557495117	48268000.0
2801	2015-10-01	30.56450080871582	30.60449981689453	29.99250030517578	30.418500900268555	37352000.0
2802	2015-10-02	31.345500946044922	31.367000579833984	30.1564998626709	30.360000610351562	53696000.0
2803	2015-10-05	32.07350158691406	32.1505012512207	31.350000381469727	31.600000381469727	36072000.0
2804	2015-10-06	32.27199935913086	32.462501525878906	31.826499938964844	31.941999435424805	43326000.0
2805	2015-10-07	32.11800003051758	32.53044891357422	31.607500076293945	32.46200180053711	41854000.0
2806	2015-10-08	31.95800018310547	32.22249984741211	31.277999877929688	32.06800079345703	43642000.0
2807	2015-10-09	32.18050003051758	32.29949951171875	31.765899658203125	32.0	32974000.0
2808	2015-10-12	32.333499908447266	32.42499923706055	31.95050048828125	32.10449981689453	25504000.0
2809	2015-10-13	32.6150016784668	32.89059829711914	32.157501220703125	32.157501220703125	36154000.0
2810	2015-10-14	32.55799865722656	32.96950149536133	32.442501068115234	32.660499572753906	28310000.0
2811	2015-10-15	33.08700180053711	33.15650177001953	32.722999572753906	32.733001708984375	37714000.0
2812	2015-10-16	33.11000061035156	33.24850082397461	32.86000061035156	33.205501556396484	32222000.0
2813	2015-10-19	33.30500030517578	33.340999603271484	32.979000091552734	33.058998107910156	29546000.0
2814	2015-10-20	32.513999938964844	33.236000061035156	32.20975112915039	33.20199966430664	49964000.0
2815	2015-10-21	32.13050079345703	32.79349899291992	32.08649826049805	32.70750045776367	35822000.0
2816	2015-10-22	32.589500427246094	32.88999938964844	32.20050048828125	32.334999084472656	81420000.0
2817	2015-10-23	35.099998474121094	36.5	35.07500076293945	36.375	133078000.0
2818	2015-10-26	35.638999938964844	35.95750045776367	35.0629997253418	35.07749938964844	54332000.0
2819	2015-10-27	35.42449951171875	35.680999755859375	35.227500915527344	35.36899948120117	44916000.0
2820	2015-10-28	35.647499084472656	35.64899826049805	35.15399932861328	35.36650085449219	43578000.0
2821	2015-10-29	35.84600067138672	35.91299819946289	35.5004997253418	35.525001525878906	29120000.0
2822	2015-10-30	35.54050064086914	35.900001525878906	35.502498626708984	35.7864990234375	38176000.0
2823	2015-11-02	36.05550003051758	36.08100128173828	35.29249954223633	35.553001403808594	37726000.0
2824	2015-11-03	36.108001708984375	36.23249816894531	35.736000061035156	35.94300079345703	31308000.0
2825	2015-11-04	36.40549850463867	36.654998779296875	36.095001220703125	36.099998474121094	34134000.0
2826	2015-11-05	36.5625	36.9739990234375	36.4734992980957	36.4734992980957	37232000.0
2827	2015-11-06	36.6879997253418	36.77050018310547	36.35049819946289	36.57500076293945	30232000.0
2828	2015-11-09	36.24449920654297	36.73550033569336	35.971500396728516	36.5099983215332	41396000.0
2829	2015-11-10	36.41600036621094	36.52949905395508	35.92499923706055	36.220001220703125	32160000.0
2830	2015-11-11	36.77000045776367	37.04999923706055	36.51150131225586	36.62300109863281	27328000.0
2831	2015-11-12	36.561500549316406	36.88999938964844	36.4322509765625	36.54999923706055	36744000.0
2832	2015-11-13	35.849998474121094	36.557498931884766	35.83649826049805	36.458499908447266	41510000.0
2833	2015-11-16	36.448001861572266	36.4744987487793	35.56650161743164	35.779998779296875	38118000.0
2834	2015-11-17	36.26499938964844	36.59225082397461	36.15134811401367	36.464500427246094	30218000.0
2835	2015-11-18	37.0	37.070499420166016	36.349998474121094	36.37900161743164	33686000.0
2836	2015-11-19	36.920501708984375	37.099998474121094	36.871498107910156	36.9370002746582	26542000.0
2837	2015-11-20	37.83000183105469	37.895999908447266	37.150001525878906	37.326499938964844	44246000.0
2838	2015-11-23	37.79899978637695	38.135398864746094	37.590999603271484	37.872501373291016	28290000.0
2839	2015-11-24	37.41400146484375	37.76395034790039	36.881500244140625	37.599998474121094	46662000.0
2840	2015-11-25	37.407501220703125	37.599998474121094	37.303001403808594	37.40700149536133	22442000.0
2841	2015-11-27	37.51300048828125	37.670501708984375	37.3745002746582	37.42300033569336	16770000.0
2842	2015-11-30	37.130001068115234	37.746498107910156	37.063499450683594	37.44049835205078	41952000.0
2843	2015-12-01	38.35200119018555	38.4474983215332	37.334999084472656	37.355499267578125	42692000.0
2844	2015-12-02	38.11899948120117	38.79774856567383	37.948001861572266	38.44499969482422	44608000.0
2845	2015-12-03	37.62699890136719	38.44974899291992	37.28150177001953	38.300498962402344	51812000.0
2846	2015-12-04	38.34049987792969	38.42449951171875	37.5	37.654998779296875	55146000.0
2847	2015-12-07	38.162498474121094	38.436500549316406	37.75450134277344	38.38850021362305	36246000.0
2848	2015-12-08	38.118499755859375	38.2400016784668	37.709999084472656	37.894500732421875	36590000.0
2849	2015-12-09	37.580501556396484	38.21149826049805	36.85005187988281	37.958499908447266	54000000.0
2850	2015-12-10	37.472999572753906	37.79249954223633	37.19150161743164	37.64250183105469	39768000.0
2851	2015-12-11	36.94350051879883	37.285499572753906	36.837501525878906	37.05799865722656	44488000.0
2852	2015-12-14	37.38850021362305	37.436500549316406	36.208499908447266	37.089500427246094	48250000.0
2853	2015-12-15	37.16999816894531	37.90399932861328	37.1505012512207	37.650001525878906	53324000.0
2854	2015-12-16	37.90449905395508	38.02949905395508	36.97174835205078	37.5	39866000.0
2855	2015-12-17	37.471500396728516	38.13399887084961	37.45000076293945	38.12099838256836	31068000.0
2856	2015-12-18	36.96549987792969	37.70650100708008	36.907501220703125	37.32550048828125	62974000.0
2857	2015-12-21	37.38850021362305	37.5	37.0	37.30649948120117	30514000.0
2858	2015-12-22	37.5	37.74250030517578	37.2765007019043	37.58250045776367	27308000.0
2859	2015-12-23	37.515499114990234	37.71049880981445	37.20000076293945	37.673500061035156	31318000.0
2860	2015-12-24	37.41999816894531	37.567501068115234	37.33100128173828	37.477500915527344	10544000.0
2861	2015-12-28	38.1254997253418	38.14950180053711	37.47600173950195	37.645999908447266	30306000.0
2862	2015-12-29	38.83000183105469	38.999000549316406	38.32149887084961	38.33449935913086	35300000.0
2863	2015-12-30	38.54999923706055	38.880001068115234	38.345001220703125	38.83000183105469	25866000.0
2864	2015-12-31	37.944000244140625	38.474998474121094	37.91699981689453	38.474998474121094	30018000.0
2865	2016-01-04	37.09199905395508	37.202999114990234	36.56290054321289	37.150001525878906	65456000.0
2866	2016-01-05	37.12900161743164	37.599998474121094	36.93199920654297	37.3224983215332	39014000.0
2867	2016-01-06	37.180999755859375	37.35900115966797	36.44599914550781	36.5	38940000.0
2868	2016-01-07	36.31949996948242	36.92499923706055	35.952999114990234	36.515499114990234	59274000.0
2869	2016-01-08	35.7234992980957	36.6614990234375	35.650001525878906	36.5724983215332	49018000.0
2870	2016-01-11	35.80149841308594	35.9427490234375	35.176998138427734	35.830501556396484	41812000.0
2871	2016-01-12	36.30350112915039	36.4375	35.865848541259766	36.08399963378906	40490000.0
2872	2016-01-13	35.02799987792969	36.73699951171875	34.93050003051758	36.54249954223633	50034000.0
2873	2016-01-14	35.736000061035156	36.096248626708984	34.45500183105469	35.26900100708008	44516000.0
2874	2016-01-15	34.72249984741211	35.33700180053711	34.26850128173828	34.614498138427734	72162000.0
2875	2016-01-19	35.089500427246094	35.499000549316406	34.670501708984375	35.165000915527344	45362000.0
2876	2016-01-20	34.92250061035156	35.342498779296875	33.66299819946289	34.43050003051758	68900000.0
2877	2016-01-21	35.329498291015625	35.95949935913086	34.722999572753906	35.10900115966797	48244000.0
2878	2016-01-22	36.26250076293945	36.40650177001953	36.00605010986328	36.18000030517578	40236000.0
2879	2016-01-25	35.583499908447266	36.48400115966797	35.5004997253418	36.17900085449219	34234000.0
2880	2016-01-26	35.652000427246094	35.91400146484375	35.32400131225586	35.692501068115234	26634000.0
2881	2016-01-27	34.9995002746582	35.91175079345703	34.71950149536133	35.68349838256836	43884000.0
2882	2016-01-28	36.54800033569336	36.68450164794922	35.61750030517578	36.111000061035156	53528000.0
2883	2016-01-29	37.147499084472656	37.2495002746582	36.34000015258789	36.576499938964844	69486000.0
2884	2016-02-01	37.599998474121094	37.893001556396484	37.16350173950195	37.52299880981445	102784000.0
2885	2016-02-02	38.23249816894531	39.493499755859375	38.23249816894531	39.224998474121094	126962000.0
2886	2016-02-03	36.34749984741211	38.724998474121094	36.025001525878906	38.51100158691406	123420000.0
2887	2016-02-04	35.4005012512207	36.349998474121094	35.09299850463867	36.140499114990234	103374000.0
2888	2016-02-05	34.17850112915039	35.199501037597656	34.00749969482422	35.19350051879883	102114000.0
2889	2016-02-08	34.137001037597656	34.201499938964844	33.15299987792969	33.39250183105469	84948000.0
2890	2016-02-09	33.90549850463867	34.994998931884766	33.438499450683594	33.61600112915039	72178000.0
2891	2016-02-10	34.20600128173828	35.06549835205078	34.10649871826172	34.34299850463867	52760000.0
2892	2016-02-11	34.15549850463867	34.467498779296875	33.44340133666992	33.75	60480000.0
2893	2016-02-12	34.119998931884766	34.6875	33.93000030517578	34.51300048828125	42828000.0
2894	2016-02-16	34.54999923706055	34.900001525878906	34.252498626708984	34.64899826049805	50400000.0
2895	2016-02-17	35.41999816894531	35.48749923706055	34.569000244140625	34.90449905395508	49852000.0
2896	2016-02-18	34.86750030517578	35.61750030517578	34.80149841308594	35.5	37664000.0
2897	2016-02-19	35.045501708984375	35.154048919677734	34.70249938964844	34.75149917602539	31786000.0
2898	2016-02-22	35.323001861572266	35.6619987487793	35.1254997253418	35.372501373291016	38996000.0
2899	2016-02-23	34.79249954223633	35.41999816894531	34.67900085449219	35.0724983215332	40186000.0
2900	2016-02-24	34.97800064086914	35.0	34.03900146484375	34.44599914550781	39272000.0
2901	2016-02-25	35.287498474121094	35.29899978637695	34.52925109863281	35.0004997253418	32844000.0
2902	2016-02-26	35.253501892089844	35.67150115966797	35.042999267578125	35.42900085449219	44870000.0
2903	2016-02-29	34.88850021362305	35.544498443603516	34.88399887084961	35.01599884033203	49622000.0
2904	2016-03-01	35.94049835205078	35.94049835205078	34.98849868774414	35.180999755859375	43028000.0
2905	2016-03-02	35.942501068115234	36.0	35.599998474121094	35.95000076293945	32580000.0
2906	2016-03-03	35.62099838256836	35.97249984741211	35.30099868774414	35.933998107910156	39160000.0
2907	2016-03-04	35.544498443603516	35.824501037597656	35.30099868774414	35.7495002746582	39442000.0
2908	2016-03-07	34.757999420166016	35.40454864501953	34.345001220703125	35.345001220703125	59702000.0
2909	2016-03-08	34.69850158691406	35.18949890136719	34.266998291015625	34.429500579833984	41526000.0
2910	2016-03-09	35.262001037597656	35.284000396728516	34.70000076293945	34.923500061035156	28430000.0
2911	2016-03-10	35.64099884033203	35.821998596191406	35.167999267578125	35.40599822998047	56670000.0
2912	2016-03-11	36.340999603271484	36.34600067138672	35.85625076293945	36.0	39416000.0
2913	2016-03-14	36.52450180053711	36.775001525878906	36.25749969482422	36.34049987792969	34366000.0
2914	2016-03-15	36.416500091552734	36.614498138427734	36.23849868774414	36.34600067138672	34420000.0
2915	2016-03-16	36.804500579833984	36.87350082397461	36.22549819946289	36.31850051879883	32488000.0
2916	2016-03-17	36.888999938964844	37.153499603271484	36.79999923706055	36.8224983215332	37216000.0
2917	2016-03-18	36.880001068115234	37.099998474121094	36.59149932861328	37.09299850463867	59614000.0
2918	2016-03-21	37.10449981689453	37.125	36.67580032348633	36.82500076293945	36730000.0
2919	2016-03-22	37.037498474121094	37.25	36.87300109863281	36.87300109863281	25394000.0
2920	2016-03-23	36.90299987792969	37.2859992980957	36.807498931884766	37.11800003051758	28642000.0
2921	2016-03-24	36.76499938964844	36.88734817504883	36.54999923706055	36.60049819946289	31898000.0
2922	2016-03-28	36.67649841308594	36.949501037597656	36.625	36.839500427246094	26026000.0
2923	2016-03-29	37.23849868774414	37.36249923706055	36.4379997253418	36.72949981689453	38076000.0
2924	2016-03-30	37.5265007019043	37.89400100708008	37.4370002746582	37.505001068115234	35648000.0
2925	2016-03-31	37.247501373291016	37.54249954223633	37.047000885009766	37.462501525878906	34376000.0
2926	2016-04-01	37.49549865722656	37.516998291015625	36.849998474121094	36.93000030517578	31534000.0
2927	2016-04-04	37.26449966430664	37.63999938964844	37.121498107910156	37.50299835205078	22684000.0
2928	2016-04-05	36.88999938964844	37.13999938964844	36.76850128173828	36.900001525878906	22646000.0
2929	2016-04-06	37.28450012207031	37.3120002746582	36.77799987792969	36.78850173950195	21074000.0
2930	2016-04-07	37.013999938964844	37.349998474121094	36.81399917602539	37.26850128173828	29064000.0
2931	2016-04-08	36.95750045776367	37.272499084472656	36.77750015258789	37.19850158691406	25816000.0
2932	2016-04-11	36.80500030517578	37.25	36.8025016784668	37.1510009765625	24402000.0
2933	2016-04-12	37.15449905395508	37.19150161743164	36.550498962402344	36.900001525878906	27060000.0
2934	2016-04-13	37.58599853515625	37.71900177001953	37.213050842285156	37.45800018310547	34142000.0
2935	2016-04-14	37.65999984741211	37.865501403808594	37.635250091552734	37.70050048828125	22706000.0
2936	2016-04-15	37.95000076293945	38.04999923706055	37.634700775146484	37.69900131225586	36186000.0
2937	2016-04-18	38.330501556396484	38.40250015258789	37.8650016784668	38.02299880981445	31176000.0
2938	2016-04-19	37.69649887084961	38.494998931884766	37.46649932861328	38.47549819946289	40610000.0
2939	2016-04-20	37.63349914550781	37.90660095214844	37.5004997253418	37.900001525878906	30584000.0
2940	2016-04-21	37.957000732421875	38.022499084472656	37.477500915527344	37.76900100708008	61210000.0
2941	2016-04-22	35.938499450683594	36.805999755859375	35.68050003051758	36.314998626708984	119038000.0
2942	2016-04-25	36.157501220703125	36.19649887084961	35.77949905395508	35.80500030517578	39184000.0
2943	2016-04-26	35.40700149536133	36.288299560546875	35.15129852294922	36.270999908447266	54892000.0
2944	2016-04-27	35.29199981689453	35.44900131225586	34.61825180053711	35.364498138427734	61972000.0
2945	2016-04-28	34.55099868774414	35.708499908447266	34.477500915527344	35.41299819946289	57346000.0
2946	2016-04-29	34.6505012512207	34.88100051879883	34.45000076293945	34.53499984741211	49754000.0
2947	2016-05-02	34.910499572753906	35.03200149536133	34.54999923706055	34.881500244140625	32906000.0
2948	2016-05-03	34.61800003051758	34.891998291015625	34.599998474121094	34.84349822998047	30876000.0
2949	2016-05-04	34.78499984741211	34.98749923706055	34.45050048828125	34.52450180053711	33870000.0
2950	2016-05-05	35.07149887084961	35.11600112915039	34.7859992980957	34.8849983215332	33670000.0
2951	2016-05-06	35.555999755859375	35.59299850463867	34.90534973144531	34.91899871826172	36586000.0
2952	2016-05-09	35.64500045776367	35.93550109863281	35.5	35.599998474121094	30206000.0
2953	2016-05-10	36.159000396728516	36.17499923706055	35.7859992980957	35.837501525878906	31392000.0
2954	2016-05-11	35.76449966430664	36.2239990234375	35.63999938964844	36.170501708984375	33842000.0
2955	2016-05-12	35.66550064086914	35.962501525878906	35.45000076293945	35.85300064086914	27214000.0
2956	2016-05-13	35.541500091552734	35.833099365234375	35.4630012512207	35.596500396728516	26290000.0
2957	2016-05-16	35.824501037597656	35.92399978637695	35.282501220703125	35.45650100708008	26342000.0
2958	2016-05-17	35.311500549316406	36.07600021362305	35.205501556396484	35.79949951171875	40024000.0
2959	2016-05-18	35.33150100708008	35.58000183105469	35.03150177001953	35.18349838256836	35336000.0
2960	2016-05-19	35.01599884033203	35.29999923706055	34.84000015258789	35.11800003051758	33404000.0
2961	2016-05-20	35.48699951171875	35.729000091552734	35.0260009765625	35.08100128173828	36568000.0
2962	2016-05-23	35.21200180053711	35.57389831542969	35.20899963378906	35.326499938964844	26614000.0
2963	2016-05-24	36.00450134277344	36.048500061035156	35.34299850463867	35.34299850463867	38590000.0
2964	2016-05-25	36.26350021362305	36.3754997253418	35.98524856567383	36.03799819946289	32584000.0
2965	2016-05-26	36.20600128173828	36.416500091552734	36.013999938964844	36.14350128173828	31526000.0
2966	2016-05-27	36.632999420166016	36.696800231933594	36.20000076293945	36.20050048828125	39500000.0
2967	2016-05-31	36.7859992980957	36.98649978637695	36.5629997253418	36.58700180053711	42590000.0
2968	2016-06-01	36.70750045776367	36.86050033569336	36.53300094604492	36.72650146484375	25072000.0
2969	2016-06-02	36.52000045776367	36.6510009765625	36.208499908447266	36.625	26836000.0
2970	2016-06-03	36.117000579833984	36.4744987487793	36.02799987792969	36.4635009765625	24526000.0
2971	2016-06-06	35.82749938964844	36.24549865722656	35.730499267578125	36.24549865722656	31306000.0
2972	2016-06-07	35.83250045776367	36.0989990234375	35.82749938964844	35.992000579833984	26724000.0
2973	2016-06-08	36.41400146484375	36.42850112915039	36.02899932861328	36.198001861572266	31674000.0
2974	2016-06-09	36.42900085449219	36.47700119018555	36.116798400878906	36.14350128173828	19778000.0
2975	2016-06-10	35.97050094604492	36.294498443603516	35.82149887084961	35.9734992980957	24328000.0
2976	2016-06-13	35.917999267578125	36.27199935913086	35.82550048828125	35.82550048828125	25178000.0
2977	2016-06-14	35.91350173950195	36.12350082397461	35.65599822998047	35.82400131225586	26122000.0
2978	2016-06-15	35.94599914550781	36.14899826049805	35.865501403808594	35.95000076293945	24290000.0
2979	2016-06-16	35.518001556396484	35.83250045776367	35.16299819946289	35.74549865722656	39650000.0
2980	2016-06-17	34.58599853515625	35.441001892089844	34.42259979248047	35.432498931884766	68048000.0
2981	2016-06-20	34.68550109863281	35.124000549316406	34.670501708984375	34.938499450683594	41650000.0
2982	2016-06-21	34.797000885009766	35.13850021362305	34.60049819946289	34.91999816894531	29312000.0
2983	2016-06-22	34.87300109863281	35.042999267578125	34.65409851074219	34.952999114990234	23686000.0
2984	2016-06-23	35.09349822998047	35.09749984741211	34.349998474121094	34.872501373291016	43428000.0
2985	2016-06-24	33.76100158691406	34.470001220703125	33.67250061035156	33.75849914550781	88980000.0
2986	2016-06-27	33.41299819946289	33.6150016784668	33.16419982910156	33.54999923706055	52580000.0
2987	2016-06-28	34.00199890136719	34.01649856567383	33.650001525878906	33.94850158691406	43476000.0
2988	2016-06-29	34.205501556396484	34.3714485168457	34.070499420166016	34.150001525878906	38652000.0
2989	2016-06-30	34.60499954223633	34.61600112915039	34.182498931884766	34.27349853515625	31954000.0
2990	2016-07-01	34.96049880981445	35.032501220703125	34.60649871826172	34.61000061035156	26894000.0
2991	2016-07-05	34.747501373291016	34.84700012207031	34.444000244140625	34.803001403808594	29252000.0
2992	2016-07-06	34.88850021362305	35.08399963378906	34.454498291015625	34.499000549316406	28238000.0
2993	2016-07-07	34.768001556396484	34.90999984741211	34.41075134277344	34.90399932861328	26084000.0
2994	2016-07-08	35.28150177001953	35.285499572753906	34.82175064086914	34.974998474121094	31504000.0
2995	2016-07-11	35.75450134277344	35.82550048828125	35.36199951171875	35.40250015258789	22236000.0
2996	2016-07-12	36.03200149536133	36.14699935913086	35.795501708984375	35.95600128173828	26738000.0
2997	2016-07-13	35.8489990234375	36.20000076293945	35.842498779296875	36.180999755859375	18718000.0
2998	2016-07-14	36.04750061035156	36.11050033569336	35.9015007019043	36.07899856567383	19004000.0
2999	2016-07-15	35.99250030517578	36.2869987487793	35.95275115966797	36.2864990234375	25586000.0
3000	2016-07-18	36.68899917602539	36.80649948120117	36.05950164794922	36.135501861572266	25910000.0
3001	2016-07-19	36.847999572753906	36.8494987487793	36.45000076293945	36.49449920654297	24550000.0
3002	2016-07-20	37.05950164794922	37.10649871826172	36.85499954223633	36.86650085449219	25794000.0
3003	2016-07-21	36.93149948120117	37.08449935913086	36.79154968261719	37.018001556396484	20526000.0
3004	2016-07-22	37.137001037597656	37.1619987487793	36.827999114990234	37.09299850463867	25196000.0
3005	2016-07-25	36.98849868774414	37.13050079345703	36.875	37.03350067138672	20648000.0
3006	2016-07-26	36.92100143432617	37.08449935913086	36.7135009765625	36.95199966430664	23734000.0
3007	2016-07-27	37.0885009765625	37.222999572753906	36.849998474121094	36.91400146484375	30250000.0
3008	2016-07-28	37.295501708984375	37.432498931884766	36.96500015258789	37.35200119018555	70604000.0
3009	2016-07-29	38.43949890136719	38.9275016784668	38.3385009765625	38.635501861572266	76830000.0
3010	2016-08-01	38.64400100708008	39.02149963378906	38.054500579833984	38.054500579833984	54010000.0
3011	2016-08-02	38.55350112915039	38.79199981689453	38.39250183105469	38.43450164794922	35690000.0
3012	2016-08-03	38.659000396728516	38.660499572753906	38.340999603271484	38.35900115966797	25748000.0
3013	2016-08-04	38.580501556396484	38.70349884033203	38.43975067138672	38.611000061035156	22806000.0
3014	2016-08-05	39.111000061035156	39.152000427246094	38.617000579833984	38.68899917602539	36024000.0
3015	2016-08-08	39.0880012512207	39.131500244140625	38.90454864501953	39.099998474121094	22158000.0
3016	2016-08-09	39.2130012512207	39.446998596191406	39.028499603271484	39.05500030517578	26378000.0
3017	2016-08-10	39.23400115966797	39.340599060058594	39.13890075683594	39.1875	15728000.0
3018	2016-08-11	39.24250030517578	39.48749923706055	39.14849853515625	39.25	19502000.0
3019	2016-08-12	39.1609992980957	39.16975021362305	39.02000045776367	39.07500076293945	14810000.0
3020	2016-08-15	39.12200164794922	39.3745002746582	39.00550079345703	39.1875	18764000.0
3021	2016-08-16	38.856998443603516	39.04899978637695	38.67219924926758	39.01499938964844	20560000.0
3022	2016-08-17	38.99549865722656	39.04050064086914	38.67649841308594	38.86600112915039	18484000.0
3023	2016-08-18	38.875	39.143001556396484	38.849998474121094	39.0004997253418	14388000.0
3024	2016-08-19	38.770999908447266	38.85499954223633	38.65650177001953	38.75	17230000.0
3025	2016-08-22	38.60749816894531	38.72700119018555	38.502498626708984	38.66350173950195	19028000.0
3026	2016-08-23	38.604000091552734	38.821998596191406	38.58924865722656	38.77399826049805	18564000.0
3027	2016-08-24	38.481998443603516	38.724998474121094	38.35350036621094	38.52899932861328	21440000.0
3028	2016-08-25	38.47050094604492	38.59450149536133	38.15924835205078	38.349998474121094	18538000.0
3029	2016-08-26	38.47700119018555	38.80400085449219	38.29249954223633	38.45000076293945	23334000.0
3030	2016-08-29	38.60749816894531	38.7495002746582	38.33074951171875	38.4370002746582	16952000.0
3031	2016-08-30	38.454498291015625	38.72330093383789	38.34199905395508	38.46649932861328	22600000.0
3032	2016-08-31	38.352500915527344	38.454498291015625	38.26900100708008	38.35049819946289	24972000.0
3033	2016-09-01	38.43899917602539	38.55099868774414	38.21500015258789	38.462501525878906	18502000.0
3034	2016-09-02	38.573001861572266	38.69599914550781	38.420501708984375	38.6505012512207	21454000.0
3035	2016-09-06	39.00400161743164	39.099998474121094	38.54999923706055	38.67250061035156	28856000.0
3036	2016-09-07	39.01750183105469	39.13650131225586	38.810001373291016	39.0	17874000.0
3037	2016-09-08	38.76599884033203	39.01750183105469	38.67900085449219	38.929500579833984	25406000.0
3038	2016-09-09	37.983001708984375	38.66225051879883	37.983001708984375	38.505001068115234	37710000.0
3039	2016-09-12	38.45100021362305	38.51449966430664	37.70000076293945	37.756500244140625	26220000.0
3040	2016-09-13	37.984500885009766	38.31100082397461	37.790000915527344	38.2239990234375	27900000.0
3041	2016-09-14	38.1245002746582	38.38399887084961	37.955501556396484	37.980499267578125	21748000.0
3042	2016-09-15	38.5880012512207	38.689998626708984	37.99800109863281	38.144500732421875	26102000.0
3043	2016-09-16	38.444000244140625	38.48749923706055	38.233001708984375	38.48749923706055	40986000.0
3044	2016-09-19	38.28499984741211	38.70000076293945	38.222049713134766	38.62099838256836	23456000.0
3045	2016-09-20	38.570499420166016	38.666500091552734	38.42649841308594	38.45000076293945	19572000.0
3046	2016-09-21	38.81100082397461	38.858001708984375	38.4150505065918	38.632999420166016	23356000.0
3047	2016-09-22	39.36050033569336	39.49250030517578	38.922000885009766	39.0	29724000.0
3048	2016-09-23	39.345001220703125	39.44649887084961	39.20750045776367	39.329498291015625	28238000.0
3049	2016-09-26	38.71049880981445	39.137001037597656	38.653499603271484	39.137001037597656	30664000.0
3050	2016-09-27	39.1505012512207	39.29949951171875	38.71540069580078	38.775001525878906	23064000.0
3051	2016-09-28	39.077999114990234	39.09049987792969	38.74850082397461	38.89250183105469	22196000.0
3052	2016-09-29	38.7504997253418	39.290000915527344	38.71160125732422	39.071998596191406	26294000.0
3053	2016-09-30	38.864498138427734	39.047000885009766	38.704498291015625	38.81650161743164	31706000.0
3054	2016-10-03	38.62799835205078	38.80324935913086	38.474998474121094	38.712501525878906	25576000.0
3055	2016-10-04	38.82149887084961	38.93550109863281	38.644500732421875	38.80149841308594	24028000.0
3056	2016-10-05	38.82350158691406	39.10350036621094	38.782501220703125	38.96549987792969	29224000.0
3057	2016-10-06	38.84299850463867	39.02399826049805	38.777000427246094	38.95000076293945	21414000.0
3058	2016-10-07	38.75400161743164	38.983001708984375	38.537498474121094	38.983001708984375	18664000.0
3059	2016-10-10	39.297000885009766	39.46900177001953	38.79349899291992	38.885501861572266	23498000.0
3060	2016-10-11	39.153499603271484	39.61399841308594	39.02899932861328	39.33300018310547	27450000.0
3061	2016-10-12	39.30699920654297	39.40650177001953	39.10300064086914	39.1879997253418	18748000.0
3062	2016-10-13	38.90950012207031	39.06100082397461	38.650001525878906	39.06100082397461	27306000.0
3063	2016-10-14	38.92649841308594	39.1974983215332	38.79999923706055	39.08250045776367	17050000.0
3064	2016-10-17	38.99800109863281	39.29249954223633	38.875	38.9900016784668	21860000.0
3065	2016-10-18	39.76300048828125	40.080501556396484	39.27825164794922	39.39250183105469	41138000.0
3066	2016-10-19	40.07500076293945	40.22999954223633	39.9015007019043	39.9119987487793	35336000.0
3067	2016-10-20	39.8484992980957	40.19850158691406	39.80149841308594	40.165000915527344	35150000.0
3068	2016-10-21	39.96849822998047	39.974998474121094	39.70000076293945	39.75	25324000.0
3069	2016-10-24	40.65549850463867	40.75899887084961	40.24100112915039	40.244998931884766	33950000.0
3070	2016-10-25	40.38349914550781	40.83399963378906	40.25699996948242	40.83399963378906	31528000.0
3071	2016-10-26	39.95349884033203	40.3489990234375	39.816001892089844	40.31700134277344	32954000.0
3072	2016-10-27	39.76750183105469	40.17449951171875	39.57500076293945	40.04999923706055	54984000.0
3073	2016-10-28	39.76850128173828	40.77450180053711	39.679500579833984	40.41749954223633	85398000.0
3074	2016-10-31	39.22700119018555	39.84299850463867	39.20000076293945	39.77349853515625	48546000.0
3075	2016-11-01	39.18050003051758	39.4744987487793	38.777000427246094	39.144500732421875	48128000.0
3076	2016-11-02	38.435001373291016	39.08250045776367	38.17250061035156	38.90999984741211	37448000.0
3077	2016-11-03	38.10649871826172	38.497501373291016	37.951499938964844	38.36249923706055	38864000.0
3078	2016-11-04	38.10100173950195	38.518001556396484	37.52804946899414	37.53300094604492	42696000.0
3079	2016-11-07	39.125999450683594	39.259498596191406	38.627498626708984	38.724998474121094	31702000.0
3080	2016-11-08	39.5255012512207	39.78165054321289	39.009498596191406	39.16999816894531	27338000.0
3081	2016-11-09	39.265499114990234	39.56135177612305	38.583499908447266	38.99700164794922	52142000.0
3082	2016-11-10	38.12799835205078	39.55849838256836	37.60900115966797	39.55849838256836	94904000.0
3083	2016-11-11	37.70100021362305	38.03900146484375	37.51900100708008	37.82699966430664	48636000.0
3084	2016-11-14	36.80400085449219	37.89250183105469	36.37699890136719	37.779998779296875	73088000.0
3085	2016-11-15	37.92449951171875	38.22079849243164	37.3484992980957	37.3484992980957	47680000.0
3086	2016-11-16	38.2239990234375	38.31800079345703	37.5255012512207	37.7599983215332	29452000.0
3087	2016-11-17	38.561500549316406	38.6349983215332	38.21149826049805	38.34600067138672	26080000.0
3088	2016-11-18	38.027000427246094	38.75	38.0	38.56850051879883	30942000.0
3089	2016-11-21	38.459999084472656	38.48500061035156	38.029998779296875	38.13050079345703	26612000.0
3090	2016-11-22	38.41350173950195	38.847999572753906	38.349998474121094	38.631500244140625	31862000.0
3091	2016-11-23	38.04949951171875	38.41415023803711	37.76250076293945	38.38650131225586	29568000.0
3092	2016-11-25	38.08399963378906	38.25	38.0260009765625	38.2130012512207	11748000.0
3093	2016-11-28	38.4119987487793	38.97650146484375	37.9900016784668	38.0	43764000.0
3094	2016-11-29	38.54199981689453	38.92499923706055	38.4119987487793	38.576499938964844	32332000.0
3095	2016-11-30	37.902000427246094	38.64950180053711	37.74150085449219	38.503501892089844	47858000.0
3096	2016-12-01	37.395999908447266	37.99250030517578	36.85124969482422	37.87200164794922	60358000.0
3097	2016-12-02	37.525001525878906	37.70000076293945	37.154998779296875	37.22949981689453	29050000.0
3098	2016-12-05	38.125999450683594	38.19499969482422	37.64500045776367	37.885501861572266	27884000.0
3099	2016-12-06	37.955501556396484	38.44150161743164	37.867000579833984	38.23649978637695	33814000.0
3100	2016-12-07	38.55950164794922	38.56800079345703	37.790000915527344	38.04999923706055	35220000.0
3101	2016-12-08	38.82099914550781	38.909000396728516	38.36149978637695	38.624000549316406	29762000.0
3102	2016-12-09	39.464500427246094	39.471500396728516	38.9510498046875	39.0	36438000.0
3103	2016-12-12	39.4635009765625	39.5625	39.217750549316406	39.25199890136719	42082000.0
3104	2016-12-13	39.80500030517578	40.21900177001953	39.66699981689453	39.69499969482422	42904000.0
3105	2016-12-14	39.85350036621094	40.20000076293945	39.70050048828125	39.869998931884766	34084000.0
3106	2016-12-15	39.89250183105469	40.150001525878906	39.645999908447266	39.867000579833984	32530000.0
3107	2016-12-16	39.540000915527344	40.04280090332031	39.51449966430664	40.02000045776367	48876000.0
3108	2016-12-19	39.709999084472656	39.882999420166016	39.313499450683594	39.51100158691406	24642000.0
3109	2016-12-20	39.82099914550781	39.932498931884766	39.66350173950195	39.8380012512207	19020000.0
3110	2016-12-21	39.72800064086914	39.83380126953125	39.35499954223633	39.79199981689453	24226000.0
3111	2016-12-22	39.5629997253418	39.66600036621094	39.42900085449219	39.61800003051758	19444000.0
3112	2016-12-23	39.49549865722656	39.637001037597656	39.36399841308594	39.54499816894531	12468000.0
3113	2016-12-27	39.57749938964844	39.893001556396484	39.382850646972656	39.534000396728516	15782000.0
3114	2016-12-28	39.252498626708984	39.71149826049805	39.15999984741211	39.685001373291016	23076000.0
3115	2016-12-29	39.13949966430664	39.29650115966797	38.94599914550781	39.166500091552734	14886000.0
3116	2016-12-30	38.590999603271484	39.138999938964844	38.52050018310547	39.13750076293945	35400000.0
3117	2017-01-03	39.30699920654297	39.48149871826172	38.790000915527344	38.94049835205078	33146000.0
3118	2017-01-04	39.345001220703125	39.56700134277344	39.15800094604492	39.417999267578125	21460000.0
3119	2017-01-05	39.70100021362305	39.7239990234375	39.250999450683594	39.30400085449219	26704000.0
3120	2017-01-06	40.307498931884766	40.39500045776367	39.610198974609375	39.76300048828125	32804000.0
3121	2017-01-09	40.33250045776367	40.49829864501953	40.14149856567383	40.31999969482422	25492000.0
3122	2017-01-10	40.239498138427734	40.45650100708008	40.175498962402344	40.393001556396484	23536000.0
3123	2017-01-11	40.39550018310547	40.407501220703125	40.06850051879883	40.25	21318000.0
3124	2017-01-12	40.31800079345703	40.36949920654297	39.958499908447266	40.356998443603516	27062000.0
3125	2017-01-13	40.39400100708008	40.56119918823242	40.33449935913086	40.374000549316406	21984000.0
3126	2017-01-17	40.230499267578125	40.356998443603516	40.01850128173828	40.354000091552734	27242000.0
3127	2017-01-18	40.30350112915039	40.31024932861328	40.04949951171875	40.29050064086914	25888000.0
3128	2017-01-19	40.10874938964844	40.4739990234375	40.09000015258789	40.25600051879883	18386000.0
3129	2017-01-20	40.250999450683594	40.34550094604492	40.08449935913086	40.34550094604492	33400000.0
3130	2017-01-23	40.96549987792969	41.04349899291992	40.1870002746582	40.36249923706055	39272000.0
3131	2017-01-24	41.19350051879883	41.29499816894531	40.891048431396484	41.1150016784668	29480000.0
3132	2017-01-25	41.78350067138672	41.78850173950195	41.25299835205078	41.48099899291992	29890000.0
3133	2017-01-26	41.60749816894531	41.900001525878906	41.35049819946289	41.890499114990234	59478000.0
3134	2017-01-27	41.16550064086914	42.09749984741211	41.02199935913086	41.73550033569336	59316000.0
3135	2017-01-30	40.11600112915039	40.79199981689453	39.9900016784668	40.733001708984375	64932000.0
3136	2017-01-31	39.839500427246094	40.0625	39.5260009765625	39.84299850463867	43212000.0
3137	2017-02-01	39.784751892089844	40.05950164794922	39.55950164794922	39.98400115966797	40594000.0
3138	2017-02-02	39.92649841308594	40.1349983215332	39.599998474121094	39.689998626708984	30642000.0
3139	2017-02-03	40.074501037597656	40.29999923706055	40.01850128173828	40.14950180053711	29268000.0
3140	2017-02-06	40.06700134277344	40.083499908447266	39.76250076293945	39.98500061035156	23690000.0
3141	2017-02-07	40.3484992980957	40.525001525878906	40.0890007019043	40.199501037597656	24824000.0
3142	2017-02-08	40.41899871826172	40.59199905395508	40.15950012207031	40.349998474121094	23106000.0
3143	2017-02-09	40.47800064086914	40.53300094604492	40.22700119018555	40.47549819946289	19794000.0
3144	2017-02-10	40.68349838256836	40.76250076293945	40.48899841308594	40.584999084472656	22700000.0
3145	2017-02-13	40.96200180053711	41.047950744628906	40.77450180053711	40.79999923706055	24266000.0
3146	2017-02-14	41.022499084472656	41.150001525878906	40.79999923706055	40.95000076293945	21094000.0
3147	2017-02-15	40.94900131225586	41.150001525878906	40.923500061035156	40.96799850463867	26272000.0
3148	2017-02-16	41.20800018310547	41.220001220703125	40.94900131225586	40.996498107910156	25752000.0
3149	2017-02-17	41.403499603271484	41.403499603271484	41.08274841308594	41.1510009765625	32220000.0
3150	2017-02-21	41.58300018310547	41.67250061035156	41.41749954223633	41.43299865722656	25246000.0
3151	2017-02-22	41.53799819946289	41.662498474121094	41.43199920654297	41.43299865722656	19658000.0
3152	2017-02-23	41.56650161743164	41.62300109863281	41.14400100708008	41.50600051879883	29456000.0
3153	2017-02-24	41.43199920654297	41.45000076293945	41.209999084472656	41.38650131225586	27844000.0
3154	2017-02-27	41.4640007019043	41.525001525878906	41.20000076293945	41.227500915527344	22030000.0
3155	2017-02-28	41.160499572753906	41.426998138427734	41.0099983215332	41.28049850463867	45216000.0
3156	2017-03-01	41.762001037597656	41.81275177001953	41.362998962402344	41.442501068115234	29930000.0
3157	2017-03-02	41.53150177001953	41.72549819946289	41.481998443603516	41.692501068115234	18850000.0
3158	2017-03-03	41.45399856567383	41.56800079345703	41.28755187988281	41.52799987792969	17928000.0
3159	2017-03-06	41.388999938964844	41.444000244140625	41.119998931884766	41.34749984741211	22180000.0
3160	2017-03-07	41.59550094604492	41.670501708984375	41.32600021362305	41.369998931884766	20752000.0
3161	2017-03-08	41.76850128173828	41.907501220703125	41.589500427246094	41.675498962402344	19796000.0
3162	2017-03-09	41.933998107910156	42.099998474121094	41.71049880981445	41.79999923706055	25230000.0
3163	2017-03-10	42.162498474121094	42.24549865722656	41.974998474121094	42.16400146484375	34080000.0
3164	2017-03-13	42.277000427246094	42.43424987792969	42.162498474121094	42.20000076293945	24472000.0
3165	2017-03-14	42.28099822998047	42.36199951171875	42.040000915527344	42.18199920654297	15598000.0
3166	2017-03-15	42.36000061035156	42.43149948120117	42.03850173950195	42.37950134277344	27630000.0
3167	2017-03-16	42.43899917602539	42.54249954223633	42.30649948120117	42.451499938964844	19552000.0
3168	2017-03-17	42.60599899291992	42.66999816894531	42.355499267578125	42.580501556396484	34246000.0
3169	2017-03-20	42.41999816894531	42.51100158691406	42.25749969482422	42.5004997253418	24630000.0
3170	2017-03-21	41.52299880981445	42.67499923706055	41.45100021362305	42.56999969482422	49270000.0
3171	2017-03-22	41.47949981689453	41.77750015258789	41.35900115966797	41.59550094604492	28030000.0
3172	2017-03-23	40.87900161743164	41.128501892089844	40.612850189208984	41.04999923706055	69742000.0
3173	2017-03-24	40.721500396728516	41.096500396728516	40.44449996948242	41.00400161743164	39620000.0
3174	2017-03-27	40.97549819946289	41.08150100708008	40.16849899291992	40.34749984741211	37886000.0
3175	2017-03-28	41.04600143432617	41.29949951171875	40.701351165771484	41.02050018310547	32410000.0
3176	2017-03-29	41.570499420166016	41.638248443603516	41.11899948120117	41.25	35726000.0
3177	2017-03-30	41.57500076293945	41.683998107910156	41.45000076293945	41.67499923706055	21106000.0
3178	2017-03-31	41.47800064086914	41.582000732421875	41.36949920654297	41.44850158691406	28038000.0
3179	2017-04-03	41.9275016784668	42.04249954223633	41.46099853515625	41.46099853515625	33430000.0
3180	2017-04-04	41.72850036621094	41.75899887084961	41.45180130004883	41.56800079345703	20908000.0
3181	2017-04-05	41.570499420166016	42.122501373291016	41.5359992980957	41.7755012512207	31106000.0
3182	2017-04-06	41.39400100708008	41.81949996948242	41.323001861572266	41.619998931884766	25088000.0
3183	2017-04-07	41.23350143432617	41.424251556396484	41.02565002441406	41.39799880981445	21146000.0
3184	2017-04-10	41.23649978637695	41.467498779296875	41.188499450683594	41.269500732421875	19578000.0
3185	2017-04-11	41.16749954223633	41.3713493347168	40.85100173950195	41.23550033569336	21594000.0
3186	2017-04-12	41.215999603271484	41.33300018310547	41.05099868774414	41.096500396728516	18010000.0
3187	2017-04-13	41.178001403808594	41.319000244140625	41.071998596191406	41.106998443603516	22448000.0
3188	2017-04-17	41.85850143432617	41.88750076293945	41.2234992980957	41.2504997253418	17900000.0
3189	2017-04-18	41.840999603271484	41.94649887084961	41.635501861572266	41.71099853515625	16734000.0
3190	2017-04-19	41.910499572753906	42.111000061035156	41.81449890136719	41.989498138427734	19084000.0
3191	2017-04-20	42.08250045776367	42.2599983215332	41.965999603271484	42.071998596191406	19180000.0
3192	2017-04-21	42.15950012207031	42.194000244140625	42.029998779296875	42.14400100708008	26472000.0
3193	2017-04-24	43.13800048828125	43.17250061035156	42.49300003051758	42.560001373291016	27450000.0
3194	2017-04-25	43.6150016784668	43.75	43.140499114990234	43.25	33440000.0
3195	2017-04-26	43.58649826049805	43.8025016784668	43.38740158081055	43.71149826049805	24744000.0
3196	2017-04-27	43.712501525878906	43.77000045776367	43.51900100708008	43.68000030517578	40536000.0
3197	2017-04-28	45.29800033569336	45.842498779296875	45.28850173950195	45.53300094604492	65526000.0
3198	2017-05-01	45.628501892089844	45.784000396728516	45.0724983215332	45.09700012207031	42320000.0
3199	2017-05-02	45.821998596191406	46.03850173950195	45.47264862060547	45.48099899291992	31744000.0
3200	2017-05-03	46.35200119018555	46.404998779296875	45.62715148925781	45.74300003051758	29990000.0
3201	2017-05-04	46.58300018310547	46.79650115966797	46.22949981689453	46.30350112915039	28442000.0
3202	2017-05-05	46.35649871826172	46.744998931884766	46.2599983215332	46.676998138427734	38226000.0
3203	2017-05-08	46.71500015258789	46.846248626708984	46.26300048828125	46.305999755859375	26596000.0
3204	2017-05-09	46.60850143432617	46.875	46.47650146484375	46.84749984741211	31636000.0
3205	2017-05-10	46.43899917602539	46.599998474121094	46.257999420166016	46.5989990234375	23478000.0
3206	2017-05-11	46.529998779296875	46.62649917602539	46.1515007019043	46.26599884033203	16700000.0
3207	2017-05-12	46.611000061035156	46.672000885009766	46.39250183105469	46.576499938964844	21012000.0
3208	2017-05-15	46.854000091552734	46.912498474121094	46.46699905395508	46.647499084472656	22162000.0
3209	2017-05-16	47.150001525878906	47.15549850463867	46.87900161743164	47.0	19390000.0
3210	2017-05-17	45.98099899291992	46.96664810180664	45.90700149536133	46.78350067138672	47242000.0
3211	2017-05-18	46.512001037597656	46.65850067138672	45.9375	46.04999923706055	31938000.0
3212	2017-05-19	46.70050048828125	46.88774871826172	46.54999923706055	46.57350158691406	27860000.0
3213	2017-05-22	47.09299850463867	47.09415054321289	46.75	46.75	22408000.0
3214	2017-05-23	47.441001892089844	47.57334899902344	47.12874984741211	47.395999908447266	25416000.0
3215	2017-05-24	47.74800109863281	47.75450134277344	47.474998474121094	47.64899826049805	20496000.0
3216	2017-05-25	48.47700119018555	48.63145065307617	47.77349853515625	47.86650085449219	33210000.0
3217	2017-05-26	48.57350158691406	48.749000549316406	48.25149917602539	48.48500061035156	25040000.0
3218	2017-05-30	48.79399871826172	48.810001373291016	48.4744987487793	48.515499114990234	29334000.0
3219	2017-05-31	48.24300003051758	48.9635009765625	48.00899887084961	48.750999450683594	48962000.0
3220	2017-06-01	48.34749984741211	48.57500076293945	48.0004997253418	48.4474983215332	28210000.0
3221	2017-06-02	48.779998779296875	48.79399871826172	48.29999923706055	48.472999572753906	35020000.0
3222	2017-06-05	49.183998107910156	49.34550094604492	48.755001068115234	48.82749938964844	25042000.0
3223	2017-06-06	48.82849884033203	49.412498474121094	48.75699996948242	49.15800094604492	36292000.0
3224	2017-06-07	49.047000885009766	49.19900131225586	48.797000885009766	49.0	29078000.0
3225	2017-06-08	49.170501708984375	49.22850036621094	48.86000061035156	49.11750030517578	29638000.0
3226	2017-06-09	47.49150085449219	49.224998474121094	46.78150177001953	49.224998474121094	66188000.0
3227	2017-06-12	47.14500045776367	47.467750549316406	45.76165008544922	46.97800064086914	75270000.0
3228	2017-06-13	47.66999816894531	47.999000549316406	47.204498291015625	47.59550094604492	40266000.0
3229	2017-06-14	47.53799819946289	48.057498931884766	47.11249923706055	47.99599838256836	29794000.0
3230	2017-06-15	47.115501403808594	47.16695022583008	46.22200012207031	46.69850158691406	42662000.0
3231	2017-06-16	46.98899841308594	47.10200119018555	46.579750061035156	47.0	61894000.0
3232	2017-06-19	47.868499755859375	47.9995002746582	47.45249938964844	47.49800109863281	30666000.0
3233	2017-06-20	47.53150177001953	48.08100128173828	47.5004997253418	47.875999450683594	22520000.0
3234	2017-06-21	47.97249984741211	48.005001068115234	47.53799819946289	47.68199920654297	24044000.0
3235	2017-06-22	47.85449981689453	48.0359992980957	47.727500915527344	47.935001373291016	18828000.0
3236	2017-06-23	48.27949905395508	48.29999923706055	47.709999084472656	47.84149932861328	30558000.0
3237	2017-06-26	47.61349868774414	48.66550064086914	47.53950119018555	48.494998931884766	31968000.0
3238	2017-06-27	46.36650085449219	47.41450119018555	46.342498779296875	47.12300109863281	51598000.0
3239	2017-06-28	47.02450180053711	47.13750076293945	45.79999923706055	46.45000076293945	54428000.0
3240	2017-06-29	45.88949966430664	46.5629997253418	45.53099822998047	46.49599838256836	65984000.0
3241	2017-06-30	45.436500549316406	46.3025016784668	45.41550064086914	46.3025016784668	41804000.0
3242	2017-07-03	44.935001373291016	45.696998596191406	44.739498138427734	45.60900115966797	34196000.0
3243	2017-07-05	45.58549880981445	45.72549819946289	44.92499923706055	45.0880012512207	36278000.0
3244	2017-07-06	45.33449935913086	45.74720001220703	44.98500061035156	45.20600128173828	28490000.0
3245	2017-07-07	45.929500579833984	46.07699966430664	45.442501068115234	45.442501068115234	32756000.0
3246	2017-07-10	46.439998626708984	46.51900100708008	45.97949981689453	46.0885009765625	23856000.0
3247	2017-07-11	46.50450134277344	46.57149887084961	46.099998474121094	46.47700119018555	22264000.0
3248	2017-07-12	47.19150161743164	47.314998626708984	46.7234992980957	46.933998107910156	30642000.0
3249	2017-07-13	47.358001708984375	47.72249984741211	47.1505012512207	47.31449890136719	25894000.0
3250	2017-07-14	47.79949951171875	47.84550094604492	47.40024948120117	47.599998474121094	21076000.0
3251	2017-07-17	47.67100143432617	48.0369987487793	47.46205139160156	47.849998474121094	23310000.0
3252	2017-07-18	48.27000045776367	48.402000427246094	47.529998779296875	47.650001525878906	23080000.0
3253	2017-07-19	48.544498443603516	48.652000427246094	48.201499938964844	48.391998291015625	24490000.0
3254	2017-07-20	48.407501220703125	48.79499816894531	48.07550048828125	48.75	32490000.0
3255	2017-07-21	48.645999908447266	48.6614990234375	48.00749969482422	48.11249923706055	34220000.0
3256	2017-07-24	49.016998291015625	49.310001373291016	48.53850173950195	48.611000061035156	64966000.0
3257	2017-07-25	47.53499984741211	47.98500061035156	47.27000045776367	47.69049835205078	93220000.0
3258	2017-07-26	47.38999938964844	47.75	47.113948822021484	47.73400115966797	41766000.0
3259	2017-07-27	46.704498291015625	47.5890007019043	46.0	47.5890007019043	64260000.0
3260	2017-07-28	47.076499938964844	47.19150161743164	46.375	46.470001220703125	36928000.0
3261	2017-07-31	46.525001525878906	47.179500579833984	46.301998138427734	47.09450149536133	39402000.0
3262	2017-08-01	46.541500091552734	46.87234878540039	46.4630012512207	46.61899948120117	25554000.0
3263	2017-08-02	46.519500732421875	46.630001068115234	45.83399963378906	46.43050003051758	36488000.0
3264	2017-08-03	46.182498931884766	46.61199951171875	46.11199951171875	46.516998291015625	24050000.0
3265	2017-08-04	46.39799880981445	46.515350341796875	46.1515007019043	46.337501525878906	21646000.0
3266	2017-08-07	46.46799850463867	46.584999084472656	46.32500076293945	46.452999114990234	20644000.0
3267	2017-08-08	46.339500427246094	46.79069900512695	46.28049850463867	46.35449981689453	21232000.0
3268	2017-08-09	46.14500045776367	46.29899978637695	45.86249923706055	46.03049850463867	23842000.0
3269	2017-08-10	45.36199951171875	45.9630012512207	45.30649948120117	45.877498626708984	36480000.0
3270	2017-08-11	45.71950149536133	45.888999938964844	45.27899932861328	45.39849853515625	24136000.0
3271	2017-08-14	46.13349914550781	46.2333984375	45.90950012207031	46.12649917602539	21290000.0
3272	2017-08-15	46.111000061035156	46.32749938964844	45.99100112915039	46.21149826049805	17668000.0
3273	2017-08-16	46.347999572753906	46.6349983215332	46.17224884033203	46.26449966430664	20134000.0
3274	2017-08-17	45.54899978637695	46.34299850463867	45.54899978637695	46.28900146484375	25544000.0
3275	2017-08-18	45.53350067138672	45.76374816894531	45.35770034790039	45.515499114990234	26854000.0
3276	2017-08-21	45.33300018310547	45.650001525878906	45.16999816894531	45.5	18868000.0
3277	2017-08-22	46.234500885009766	46.292999267578125	45.57374954223633	45.63600158691406	23334000.0
3278	2017-08-23	46.349998474121094	46.496498107910156	45.96799850463867	46.096500396728516	21804000.0
3279	2017-08-24	46.06399917602539	46.54199981689453	45.775001525878906	46.43299865722656	25406000.0
3280	2017-08-25	45.794498443603516	46.277748107910156	45.775001525878906	46.17449951171875	21068000.0
3281	2017-08-28	45.69049835205078	45.962249755859375	45.59349822998047	45.79999923706055	21730000.0
3282	2017-08-29	46.06449890136719	46.166500091552734	45.25	45.255001068115234	23712000.0
3283	2017-08-30	46.47850036621094	46.540950775146484	45.98249816894531	46.002498626708984	26024000.0
3284	2017-08-31	46.96649932861328	47.0989990234375	46.5880012512207	46.5880012512207	31652000.0
3285	2017-09-01	46.867000579833984	47.124000549316406	46.75749969482422	47.05649948120117	18948000.0
3286	2017-09-05	46.42250061035156	46.849998474121094	46.097999572753906	46.65399932861328	26528000.0
3287	2017-09-06	46.390499114990234	46.54574966430664	45.9635009765625	46.50749969482422	30554000.0
3288	2017-09-07	46.79750061035156	46.820499420166016	46.180999755859375	46.58649826049805	24254000.0
3289	2017-09-08	46.32500076293945	46.8494987487793	46.24399948120117	46.824501037597656	20230000.0
3290	2017-09-11	46.45399856567383	46.91899871826172	46.34600067138672	46.712501525878906	25340000.0
3291	2017-09-12	46.60350036621094	46.67399978637695	46.193050384521484	46.62950134277344	22688000.0
3292	2017-09-13	46.75450134277344	46.86249923706055	46.49300003051758	46.53300094604492	22052000.0
3293	2017-09-14	46.25550079345703	46.63850021362305	46.20000076293945	46.5625	27952000.0
3294	2017-09-15	46.01449966430664	46.324501037597656	45.81800079345703	46.233001708984375	50108000.0
3295	2017-09-18	45.75	46.104000091552734	45.529998779296875	46.0004997253418	26138000.0
3296	2017-09-19	46.09049987792969	46.12099838256836	45.627498626708984	45.87099838256836	18734000.0
3297	2017-09-20	46.57899856567383	46.694000244140625	46.099998474121094	46.14899826049805	33396000.0
3298	2017-09-21	46.622501373291016	46.826499938964844	46.19150161743164	46.650001525878906	25812000.0
3299	2017-09-22	46.42649841308594	46.73649978637695	46.32400131225586	46.38750076293945	21054000.0
3300	2017-09-25	46.048500061035156	46.31999969482422	45.48500061035156	46.272499084472656	37136000.0
3301	2017-09-26	46.24300003051758	46.54100036621094	46.05699920654297	46.18600082397461	33338000.0
3302	2017-09-27	47.2244987487793	47.494998931884766	46.387001037597656	46.387001037597656	44788000.0
3303	2017-09-28	47.474998474121094	47.53450012207031	47.02750015258789	47.06800079345703	20406000.0
3304	2017-09-29	47.955501556396484	47.98929977416992	47.57550048828125	47.599998474121094	31620000.0
3305	2017-10-02	47.66350173950195	48.12699890136719	47.391998291015625	47.999000549316406	25668000.0
3306	2017-10-03	47.88949966430664	47.900001525878906	47.457000732421875	47.70000076293945	17766000.0
3307	2017-10-04	47.58399963378906	48.019500732421875	47.53450012207031	47.849998474121094	19048000.0
3308	2017-10-05	48.49800109863281	48.545501708984375	47.75899887084961	47.77450180053711	24276000.0
3309	2017-10-06	48.94449996948242	48.972999572753906	48.167999267578125	48.334999084472656	23478000.0
3310	2017-10-09	48.849998474121094	49.2712516784668	48.80550003051758	49.0	17828000.0
3311	2017-10-10	48.630001068115234	49.07849884033203	48.30400085449219	49.0	19368000.0
3312	2017-10-11	49.462501525878906	49.535499572753906	48.61249923706055	48.68600082397461	33866000.0
3313	2017-10-12	49.39149856567383	49.70600128173828	49.25	49.372501373291016	25248000.0
3314	2017-10-13	49.48400115966797	49.86050033569336	49.45000076293945	49.599998474121094	23396000.0
3315	2017-10-16	49.599998474121094	49.695350646972656	49.20000076293945	49.60499954223633	18210000.0
3316	2017-10-17	49.60900115966797	49.821998596191406	49.429500579833984	49.51449966430664	25804000.0
3317	2017-10-18	49.640499114990234	49.83599853515625	49.348751068115234	49.5885009765625	21152000.0
3318	2017-10-19	49.22249984741211	49.444000244140625	48.919498443603516	49.29999923706055	26272000.0
3319	2017-10-20	49.40999984741211	49.54999923706055	49.229000091552734	49.47200012207031	23664000.0
3320	2017-10-23	48.42250061035156	49.47600173950195	48.305999755859375	49.47600173950195	29568000.0
3321	2017-10-24	48.527000427246094	48.61149978637695	48.04999923706055	48.5	24244000.0
3322	2017-10-25	48.666500091552734	48.804500579833984	48.0260009765625	48.41849899291992	24226000.0
3323	2017-10-26	48.62799835205078	49.380001068115234	48.61000061035156	49.0	40842000.0
3324	2017-10-27	50.9635009765625	52.419498443603516	50.40999984741211	50.45949935913086	103354000.0
3325	2017-10-30	50.855499267578125	51.24850082397461	50.375	50.70000076293945	41702000.0
3326	2017-10-31	50.832000732421875	51.20000076293945	50.520999908447266	50.76100158691406	26614000.0
3327	2017-11-01	51.275001525878906	51.48350143432617	50.84749984741211	50.86050033569336	27468000.0
3328	2017-11-02	51.27899932861328	51.40449905395508	50.6505012512207	51.0880012512207	20980000.0
3329	2017-11-03	51.624000549316406	51.63249969482422	51.015499114990234	51.105499267578125	21528000.0
3330	2017-11-06	51.29499816894531	51.743499755859375	51.25	51.449501037597656	22504000.0
3331	2017-11-07	51.666500091552734	51.69850158691406	51.256500244140625	51.36349868774414	22246000.0
3332	2017-11-08	51.99250030517578	52.17610168457031	51.42250061035156	51.5260009765625	21774000.0
3333	2017-11-09	51.5629997253418	51.699501037597656	50.983299255371094	51.699501037597656	24904000.0
3334	2017-11-10	51.403499603271484	51.53799819946289	51.263999938964844	51.323001861572266	14400000.0
3335	2017-11-13	51.287498474121094	51.57899856567383	51.128501892089844	51.17100143432617	17716000.0
3336	2017-11-14	51.29999923706055	51.34049987792969	50.70750045776367	51.12950134277344	19184000.0
3337	2017-11-15	51.045501708984375	51.204498291015625	50.770999908447266	50.96049880981445	17080000.0
3338	2017-11-16	51.625	51.79600143432617	51.125999450683594	51.125999450683594	22594000.0
3339	2017-11-17	50.954498291015625	51.72100067138672	50.88750076293945	51.70050048828125	27942000.0
3340	2017-11-20	50.91899871826172	51.13050079345703	50.875	51.01300048828125	19070000.0
3341	2017-11-21	51.7244987487793	51.75550079345703	51.13275146484375	51.16550064086914	21940000.0
3342	2017-11-22	51.79800033569336	51.98529815673828	51.57149887084961	51.75	14926000.0
3343	2017-11-24	52.03049850463867	52.15890121459961	51.75	51.79349899291992	10740000.0
3344	2017-11-27	52.71049880981445	52.77299880981445	51.922000885009766	52.0	26158000.0
3345	2017-11-28	52.37049865722656	53.118751525878906	52.0	52.75450134277344	28488000.0
3346	2017-11-29	51.08300018310547	52.20399856567383	50.782501220703125	52.13399887084961	49188000.0
3347	2017-11-30	51.070499420166016	51.42449951171875	50.75	51.118499755859375	34480000.0
3348	2017-12-01	50.50849914550781	51.1245002746582	50.10100173950195	50.790000915527344	38192000.0
3349	2017-12-04	49.933998107910156	50.80500030517578	49.778499603271484	50.632999420166016	38128000.0
3350	2017-12-05	50.25749969482422	51.03049850463867	49.41400146484375	49.797000885009766	41346000.0
3351	2017-12-06	50.91899871826172	51.24850082397461	50.05699920654297	50.07500076293945	25440000.0
3352	2017-12-07	51.54650115966797	51.71200180053711	50.90354919433594	51.02149963378906	29164000.0
3353	2017-12-08	51.852500915527344	52.102500915527344	51.6260986328125	51.8745002746582	25816000.0
3354	2017-12-11	52.05500030517578	52.189998626708984	51.602500915527344	51.775001525878906	23856000.0
3355	2017-12-12	52.02399826049805	52.515499114990234	51.68450164794922	51.98149871826172	25590000.0
3356	2017-12-13	52.03049850463867	52.333248138427734	51.91899871826172	52.305999755859375	25654000.0
3357	2017-12-14	52.45750045776367	52.92499923706055	52.15549850463867	52.25	31174000.0
3358	2017-12-15	53.20949935913086	53.38100051879883	52.474998474121094	52.730499267578125	65518000.0
3359	2017-12-18	53.856998443603516	53.92449951171875	53.099998474121094	53.30400085449219	31092000.0
3360	2017-12-19	53.534000396728516	53.84199905395508	53.1775016784668	53.7599983215332	26774000.0
3361	2017-12-20	53.247501373291016	53.66899871826172	53.07600021362305	53.5890007019043	25372000.0
3362	2017-12-21	53.18149948120117	53.46649932861328	53.089698791503906	53.247501373291016	19914000.0
3363	2017-12-22	53.00600051879883	53.209999084472656	52.97200012207031	53.05550003051758	15102000.0
3364	2017-12-26	52.83700180053711	53.00600051879883	52.5099983215332	52.903499603271484	15212000.0
3365	2017-12-27	52.46849822998047	52.91849899291992	52.40250015258789	52.86949920654297	25438000.0
3366	2017-12-28	52.40700149536133	52.73749923706055	52.23849868774414	52.58000183105469	16742000.0
3367	2017-12-29	52.31999969482422	52.48500061035156	52.244998931884766	52.33599853515625	17750000.0
3368	2018-01-02	53.25	53.34700012207031	52.26150131225586	52.41699981689453	24752000.0
3369	2018-01-03	54.124000549316406	54.31449890136719	53.160499572753906	53.21549987792969	28604000.0
3370	2018-01-04	54.31999969482422	54.67850112915039	54.20009994506836	54.400001525878906	20092000.0
3371	2018-01-05	55.11149978637695	55.212501525878906	54.599998474121094	54.70000076293945	25582000.0
3372	2018-01-08	55.34700012207031	55.563499450683594	55.08100128173828	55.11149978637695	20952000.0
3373	2018-01-09	55.3129997253418	55.528499603271484	55.06155014038086	55.470001220703125	18050000.0
3374	2018-01-10	55.13050079345703	55.22999954223633	54.80550003051758	54.85499954223633	20856000.0
3375	2018-01-11	55.2760009765625	55.32624816894531	54.97949981689453	55.314998626708984	19566000.0
3376	2018-01-12	56.112998962402344	56.214500427246094	55.057498931884766	55.12049865722656	34410000.0
3377	2018-01-16	56.0880012512207	56.99549865722656	55.8916015625	56.6254997253418	31506000.0
3378	2018-01-17	56.5989990234375	56.630001068115234	55.85049819946289	56.31100082397461	24052000.0
3379	2018-01-18	56.489498138427734	56.6254997253418	55.875	56.570499420166016	23964000.0
3380	2018-01-19	56.8754997253418	56.893001556396484	56.415000915527344	56.59149932861328	35564000.0
3381	2018-01-22	57.79050064086914	57.99399948120117	56.75550079345703	56.8745002746582	32360000.0
3382	2018-01-23	58.49850082397461	58.58134841918945	57.9375	57.99250030517578	26662000.0
3383	2018-01-24	58.21200180053711	58.99300003051758	58.0525016784668	58.86650085449219	28332000.0
3384	2018-01-25	58.51850128173828	58.797000885009766	58.13800048828125	58.62649917602539	29610000.0
3385	2018-01-26	58.79199981689453	58.79199981689453	57.90549850463867	58.75400161743164	40376000.0
3386	2018-01-29	58.77899932861328	59.34450149536133	58.5989990234375	58.82400131225586	27578000.0
3387	2018-01-30	58.18450164794922	58.82600021362305	58.17599868774414	58.39149856567383	31126000.0
3388	2018-01-31	58.49700164794922	58.650001525878906	57.95650100708008	58.528499603271484	30774000.0
3389	2018-02-01	58.3849983215332	58.70000076293945	57.875999450683594	58.13050079345703	48242000.0
3390	2018-02-02	55.595001220703125	56.153499603271484	55.36389923095703	56.099998474121094	97158000.0
3391	2018-02-05	52.790000915527344	55.5	52.60150146484375	54.529998779296875	75966000.0
3392	2018-02-06	54.029998779296875	54.08549880981445	51.1568489074707	51.35900115966797	68960000.0
3393	2018-02-07	52.42900085449219	54.0890007019043	52.41299819946289	54.07699966430664	47384000.0
3394	2018-02-08	50.07600021362305	52.930999755859375	50.03300094604492	52.77050018310547	57182000.0
3395	2018-02-09	51.888999938964844	52.19850158691406	49.62799835205078	50.86249923706055	70118000.0
3396	2018-02-12	52.59700012207031	53.07500076293945	52.0463981628418	52.400001525878906	41154000.0
3397	2018-02-13	52.60499954223633	52.91849899291992	52.204349517822266	52.25	25302000.0
3398	2018-02-14	53.48500061035156	53.58599853515625	52.337501525878906	52.4474983215332	31116000.0
3399	2018-02-15	54.47600173950195	54.573951721191406	53.21699905395508	53.95349884033203	36868000.0
3400	2018-02-16	54.7400016784668	55.23350143432617	54.4156494140625	54.420501708984375	33590000.0
3401	2018-02-20	55.12300109863281	55.6974983215332	54.42599868774414	54.528499603271484	28462000.0
3402	2018-02-21	55.56700134277344	56.69850158691406	55.31650161743164	55.32350158691406	30258000.0
3403	2018-02-22	55.33150100708008	56.14099884033203	55.12950134277344	55.80950164794922	26344000.0
3404	2018-02-23	56.339500427246094	56.36399841308594	55.23569869995117	55.63199996948242	25220000.0
3405	2018-02-26	57.1875	57.198001861572266	56.33475112915039	56.38999938964844	31182000.0
3406	2018-02-27	55.91450119018555	57.20199966430664	55.900001525878906	57.0620002746582	35482000.0
3407	2018-02-28	55.23649978637695	56.37649917602539	55.1619987487793	56.1515007019043	37652000.0
3408	2018-03-01	53.47600173950195	55.50600051879883	53.35005187988281	55.39350128173828	50318000.0
3409	2018-03-02	53.94599914550781	54.09994888305664	52.4057502746582	52.65399932861328	45432000.0
3410	2018-03-05	54.54650115966797	54.85499954223633	53.45000076293945	53.75699996948242	24044000.0
3411	2018-03-06	54.75299835205078	55.092498779296875	54.48875045776367	54.96099853515625	30656000.0
3412	2018-03-07	55.481998443603516	55.611000061035156	54.27410125732422	54.45949935913086	25850000.0
3413	2018-03-08	56.29999923706055	56.380001068115234	55.63999938964844	55.76599884033203	27102000.0
3414	2018-03-09	58.00199890136719	58.040000915527344	56.623050689697266	56.79999923706055	42560000.0
3415	2018-03-12	58.224998474121094	58.852500915527344	57.87099838256836	58.192501068115234	43446000.0
3416	2018-03-13	56.90850067138672	58.8380012512207	56.666500091552734	58.5	38144000.0
3417	2018-03-14	57.4744987487793	57.929500579833984	57.071998596191406	57.260501861572266	25828000.0
3418	2018-03-15	57.479000091552734	58.05400085449219	56.72700119018555	57.49800109863281	27908000.0
3419	2018-03-16	56.7864990234375	57.79399871826172	56.597999572753906	57.707000732421875	61840000.0
3420	2018-03-19	54.99100112915039	56.0994987487793	54.45050048828125	56.0004997253418	56118000.0
3421	2018-03-20	54.885501861572266	55.2599983215332	54.17300033569336	54.95000076293945	36638000.0
3422	2018-03-21	54.54399871826172	55.314998626708984	54.25749969482422	54.637001037597656	37578000.0
3423	2018-03-22	52.45399856567383	54.14500045776367	52.295501708984375	54.09400177001953	53340000.0
3424	2018-03-23	51.07849884033203	53.167999267578125	51.06100082397461	52.35150146484375	43134000.0
3425	2018-03-26	52.660499572753906	52.78150177001953	50.41999816894531	52.29999923706055	53302000.0
3426	2018-03-27	50.255001068115234	53.24195098876953	49.84600067138672	53.150001525878906	61906000.0
3427	2018-03-28	50.22800064086914	51.21149826049805	49.03200149536133	49.900001525878906	67386000.0
3428	2018-03-29	51.589500427246094	52.150001525878906	50.14500045776367	50.58150100708008	54536000.0
3429	2018-04-02	50.32350158691406	51.7400016784668	49.51850128173828	51.14099884033203	53608000.0
3430	2018-04-03	50.670501708984375	51.04949951171875	49.70349884033203	50.695499420166016	45502000.0
3431	2018-04-04	51.25699996948242	51.4359016418457	49.650001525878906	49.670501708984375	49694000.0
3432	2018-04-05	51.390499114990234	52.13949966430664	51.00654983520508	52.06650161743164	27260000.0
3433	2018-04-06	50.35200119018555	51.57099914550781	50.1515007019043	51.0	34928000.0
3434	2018-04-09	50.772499084472656	51.97999954223633	50.70399856567383	50.84000015258789	35032000.0
3435	2018-04-10	51.582000732421875	51.81399917602539	50.56700134277344	51.321998596191406	39490000.0
3436	2018-04-11	50.99850082397461	51.568199157714844	50.79349899291992	51.39950180053711	29678000.0
3437	2018-04-12	51.6254997253418	52.03450012207031	51.07175064086914	51.25199890136719	27140000.0
3438	2018-04-13	51.4635009765625	52.32099914550781	51.14899826049805	52.04399871826172	24460000.0
3439	2018-04-16	51.89899826049805	52.1619987487793	51.33700180053711	51.849998474121094	24224000.0
3440	2018-04-17	53.70800018310547	53.89400100708008	52.41299819946289	52.56850051879883	46406000.0
3441	2018-04-18	53.604000091552734	53.871498107910156	53.311248779296875	53.871498107910156	26882000.0
3442	2018-04-19	54.3849983215332	54.708248138427734	53.409000396728516	53.470001220703125	34954000.0
3443	2018-04-20	53.64799880981445	54.61750030517578	53.47850036621094	54.099998474121094	37794000.0
3444	2018-04-23	53.372501373291016	54.13600158691406	53.03499984741211	53.893001556396484	46826000.0
3445	2018-04-24	50.999000549316406	52.849998474121094	50.52949905395508	52.599998474121094	95206000.0
3446	2018-04-25	51.058998107910156	51.6245002746582	50.765499114990234	51.2760009765625	47822000.0
3447	2018-04-26	52.00199890136719	52.39899826049805	50.90950012207031	51.47549819946289	41590000.0
3448	2018-04-27	51.502498626708984	52.474998474121094	51.27949905395508	52.29999923706055	32396000.0
3449	2018-04-30	50.86650085449219	51.849998474121094	50.842498779296875	51.5004997253418	33426000.0
3450	2018-05-01	51.865501403808594	51.923500061035156	50.410499572753906	50.68299865722656	28558000.0
3451	2018-05-02	51.21900177001953	52.01945114135742	51.14350128173828	51.404998779296875	32062000.0
3452	2018-05-03	51.18600082397461	51.48374938964844	50.31449890136719	50.95000076293945	36302000.0
3453	2018-05-04	52.410499572753906	52.425498962402344	50.845001220703125	50.845001220703125	38774000.0
3454	2018-05-07	52.739498138427734	53.08399963378906	52.35499954223633	52.46149826049805	29322000.0
3455	2018-05-08	52.695499420166016	53.02750015258789	52.35725021362305	52.926998138427734	24354000.0
3456	2018-05-09	54.13800048828125	54.27199935913086	52.8182487487793	52.904998779296875	40656000.0
3457	2018-05-10	54.878501892089844	55.02199935913086	54.28200149536133	54.30149841308594	28860000.0
3458	2018-05-11	54.91299819946289	55.06650161743164	54.545501708984375	54.68000030517578	25074000.0
3459	2018-05-14	55.0099983215332	55.537498474121094	54.955501556396484	55.0	30362000.0
3460	2018-05-15	53.96149826049805	54.502498626708984	53.673500061035156	54.5	29898000.0
3461	2018-05-16	54.0885009765625	54.4635009765625	53.8129997253418	53.865501403808594	21946000.0
3462	2018-05-17	53.929500579833984	54.34349822998047	53.67499923706055	53.99449920654297	20876000.0
3463	2018-05-18	53.31800079345703	53.49700164794922	53.034000396728516	53.09299850463867	31304000.0
3464	2018-05-21	53.979000091552734	54.400001525878906	53.682498931884766	53.702999114990234	20464000.0
3465	2018-05-22	53.48649978637695	54.329498291015625	53.33449935913086	54.178001403808594	21800000.0
3466	2018-05-23	53.984500885009766	54.03900146484375	53.08549880981445	53.256500244140625	21214000.0
3467	2018-05-24	53.96200180053711	54.02349853515625	53.307498931884766	53.95000076293945	15336000.0
3468	2018-05-25	53.78300094604492	54.12799835205078	53.688751220703125	53.95100021362305	17988000.0
3469	2018-05-29	53.01599884033203	53.66849899291992	52.76100158691406	53.24449920654297	37302000.0
3470	2018-05-30	53.38999938964844	53.46049880981445	52.84149932861328	53.1515007019043	22770000.0
3471	2018-05-31	54.2495002746582	54.859500885009766	53.37799835205078	53.37799835205078	61766000.0
3472	2018-06-01	55.974998474121094	56.0	54.92499923706055	54.967498779296875	48432000.0
3473	2018-06-04	56.964500427246094	57.09450149536133	56.100250244140625	56.11650085449219	37792000.0
3474	2018-06-05	56.983001708984375	57.28689956665039	56.65950012207031	57.04949951171875	33560000.0
3475	2018-06-06	56.84400177001953	57.150001525878906	56.28715133666992	57.10850143432617	33964000.0
3476	2018-06-07	56.19300079345703	56.79100036621094	55.82600021362305	56.566001892089844	30400000.0
3477	2018-06-08	56.04349899291992	56.333499908447266	55.60749816894531	55.909000396728516	25816000.0
3478	2018-06-11	56.4995002746582	56.862998962402344	55.93000030517578	55.93000030517578	21586000.0
3479	2018-06-12	56.965999603271484	56.989498138427734	56.53675079345703	56.55350112915039	18240000.0
3480	2018-06-13	56.739498138427734	57.32500076293945	56.66899871826172	57.055999755859375	30128000.0
3481	2018-06-14	57.60599899291992	57.77349853515625	57.03200149536133	57.192501068115234	26868000.0
3482	2018-06-15	57.612998962402344	57.67100143432617	57.174251556396484	57.44300079345703	42450000.0
3483	2018-06-18	58.67300033569336	58.71549987792969	57.179500579833984	57.182498931884766	28274000.0
3484	2018-06-19	58.40299987792969	58.563499450683594	57.70050048828125	57.92499923706055	32420000.0
3485	2018-06-20	58.492000579833984	59.314300537109375	58.45800018310547	58.765499114990234	32970000.0
3486	2018-06-21	57.882999420166016	58.864749908447266	57.61159896850586	58.74250030517578	24762000.0
3487	2018-06-22	57.77399826049805	58.12485122680664	57.362998962402344	57.957000732421875	26220000.0
3488	2018-06-25	56.240501403808594	57.195499420166016	55.638999938964844	57.18000030517578	43146000.0
3489	2018-06-26	55.92300033569336	56.660499572753906	55.832950592041016	56.400001525878906	31264000.0
3490	2018-06-27	55.19900131225586	56.591800689697266	55.180999755859375	56.06700134277344	25878000.0
3491	2018-06-28	55.71099853515625	56.115501403808594	54.800498962402344	55.10449981689453	21448000.0
3492	2018-06-29	55.782501220703125	56.41135025024414	55.75	56.0	26302000.0
3493	2018-07-02	56.37300109863281	56.400001525878906	54.689998626708984	54.95000076293945	24346000.0
3494	2018-07-03	55.144500732421875	56.79100036621094	55.000999450683594	56.79100036621094	13580000.0
3495	2018-07-05	56.2135009765625	56.375	55.42399978637695	55.5265007019043	21334000.0
3496	2018-07-06	57.00849914550781	57.04650115966797	56.03684997558594	56.17900085449219	19922000.0
3497	2018-07-09	57.70249938964844	57.73350143432617	57.17100143432617	57.42399978637695	18180000.0
3498	2018-07-10	57.641998291015625	57.97949981689453	57.47949981689453	57.8489990234375	15968000.0
3499	2018-07-11	57.69499969482422	58.214500427246094	57.04999923706055	57.22949981689453	22400000.0
3500	2018-07-12	59.17399978637695	59.22050094604492	57.796749114990234	57.99449920654297	25038000.0
3501	2018-07-13	59.441001892089844	59.770851135253906	59.0	59.25	24438000.0
3502	2018-07-16	59.19300079345703	59.54999923706055	58.9640007019043	59.46950149536133	21114000.0
3503	2018-07-17	59.939998626708984	60.152000427246094	58.529998779296875	58.611000061035156	32208000.0
3504	2018-07-18	59.79399871826172	60.224998474121094	59.516998291015625	59.827999114990234	27872000.0
3505	2018-07-19	59.347999572753906	60.0	59.16600036621094	59.54999923706055	25534000.0
3506	2018-07-20	59.24549865722656	59.84299850463867	59.21099853515625	59.347999572753906	24948000.0
3507	2018-07-23	60.275001525878906	60.324501037597656	59.04999923706055	59.050498962402344	52384000.0
3508	2018-07-24	62.40399932861328	63.29999923706055	61.77799987792969	63.12950134277344	66364000.0
3509	2018-07-25	63.185001373291016	63.292999267578125	61.95650100708008	61.95650100708008	42556000.0
3510	2018-07-26	63.416500091552734	63.488548278808594	62.45100021362305	62.54999923706055	48112000.0
3511	2018-07-27	61.92499923706055	63.69449996948242	61.54999923706055	63.54999923706055	42612000.0
3512	2018-07-30	60.98699951171875	61.74580001831055	60.57350158691406	61.4005012512207	36998000.0
3513	2018-07-31	60.862998962402344	61.379398345947266	60.279998779296875	61.0004997253418	32894000.0
3514	2018-08-01	61.0004997253418	61.673500061035156	60.510501861572266	61.400001525878906	31344000.0
3515	2018-08-02	61.307498931884766	61.49399948120117	60.239498138427734	60.29499816894531	30626000.0
3516	2018-08-03	61.18550109863281	61.5	60.75299835205078	61.48099899291992	21792000.0
3517	2018-08-06	61.23849868774414	61.30440139770508	60.78984832763672	61.25	21634000.0
3518	2018-08-07	62.111000061035156	62.55849838256836	61.80849838256836	61.849998474121094	29880000.0
3519	2018-08-08	62.28049850463867	62.82500076293945	61.90039825439453	62.02349853515625	27406000.0
3520	2018-08-09	62.45500183105469	62.777099609375	62.300498962402344	62.494998931884766	16972000.0
3521	2018-08-10	61.88050079345703	62.284751892089844	61.599998474121094	62.150001525878906	22174000.0
3522	2018-08-13	61.7504997253418	62.46364974975586	61.68204879760742	61.8489990234375	19946000.0
3523	2018-08-14	62.10499954223633	62.29349899291992	61.25550079345703	61.759498596191406	26962000.0
3524	2018-08-15	60.71900177001953	61.762001037597656	60.47549819946289	61.4630012512207	36576000.0
3525	2018-08-16	60.324501037597656	61.29999923706055	60.127498626708984	61.23649978637695	26864000.0
3526	2018-08-17	60.04800033569336	60.45100021362305	59.4119987487793	60.10150146484375	27792000.0
3527	2018-08-20	60.38850021362305	60.54999923706055	59.731300354003906	60.250999450683594	17416000.0
3528	2018-08-21	60.08100128173828	60.862998962402344	60.0177001953125	60.400001525878906	24112000.0
3529	2018-08-22	60.36650085449219	60.59199905395508	59.95000076293945	60.0	17748000.0
3530	2018-08-23	60.26900100708008	61.06399917602539	60.21200180053711	60.356998443603516	19852000.0
3531	2018-08-24	61.032501220703125	61.08250045776367	60.31795120239258	60.441001892089844	18932000.0
3532	2018-08-27	62.090999603271484	62.15449905395508	61.28580093383789	61.380001068115234	23126000.0
3533	2018-08-28	61.557498931884766	62.12725067138672	61.43450164794922	62.06449890136719	26080000.0
3534	2018-08-29	62.46500015258789	62.53300094604492	61.81795120239258	61.872501373291016	25978000.0
3535	2018-08-30	61.95600128173828	62.6817512512207	61.62950134277344	62.21149826049805	26628000.0
3536	2018-08-31	60.90950012207031	61.93299865722656	60.56425094604492	61.749000549316406	36328000.0
3537	2018-09-04	59.849998474121094	60.64950180053711	59.625	60.2135009765625	36620000.0
3538	2018-09-05	59.32400131225586	59.95050048828125	58.099998474121094	59.689998626708984	41226000.0
3539	2018-09-06	58.571998596191406	59.314998626708984	57.599998474121094	59.314998626708984	37770000.0
3540	2018-09-07	58.24150085449219	58.76300048828125	57.860748291015625	57.93349838256836	28026000.0
3541	2018-09-10	58.231998443603516	58.72700119018555	58.00550079345703	58.609500885009766	22308000.0
3542	2018-09-11	58.86800003051758	58.933998107910156	57.8120002746582	58.08150100708008	24186000.0
3543	2018-09-12	58.14099884033203	58.93050003051758	57.917999267578125	58.63600158691406	25910000.0
3544	2018-09-13	58.76649856567383	58.93050003051758	58.14250183105469	58.5369987487793	28624000.0
3545	2018-09-14	58.62649917602539	59.0212516784668	58.416500091552734	58.95500183105469	18880000.0
3546	2018-09-17	57.8025016784668	58.86199951171875	57.701499938964844	58.50699996948242	26130000.0
3547	2018-09-18	58.06100082397461	58.80400085449219	57.85449981689453	57.85449981689453	24072000.0
3548	2018-09-19	58.554500579833984	58.660499572753906	57.729000091552734	58.249000549316406	23828000.0
3549	2018-09-20	59.34349822998047	59.49449920654297	58.667999267578125	58.9995002746582	24508000.0
3550	2018-09-21	58.304500579833984	59.61050033569336	58.301998138427734	59.599998474121094	88112000.0
3551	2018-09-24	58.66849899291992	58.900001525878906	57.34550094604492	57.85850143432617	25420000.0
3552	2018-09-25	59.23249816894531	59.34400177001953	58.400001525878906	58.807498931884766	19554000.0
3553	2018-09-26	59.02450180053711	59.71149826049805	58.738250732421875	59.25749969482422	29246000.0
3554	2018-09-27	59.731998443603516	60.10499954223633	59.18149948120117	59.33649826049805	25216000.0
3555	2018-09-28	59.673500061035156	59.77050018310547	59.224998474121094	59.59349822998047	27612000.0
3556	2018-10-01	59.765499114990234	60.494998931884766	59.51499938964844	59.99449920654297	27152000.0
3557	2018-10-02	60.00550079345703	60.49800109863281	59.33150100708008	59.54800033569336	33758000.0
3558	2018-10-03	60.147499084472656	60.320499420166016	59.69150161743164	60.25	25124000.0
3559	2018-10-04	58.40950012207031	59.8754997253418	57.77880096435547	59.76649856567383	44190000.0
3560	2018-10-05	57.86750030517578	58.67499923706055	57.25600051879883	58.375	23686000.0
3561	2018-10-08	57.44850158691406	58.400001525878906	56.36819839477539	57.50550079345703	38648000.0
3562	2018-10-09	56.941001892089844	57.717498779296875	56.87860107421875	57.307498931884766	26174000.0
3563	2018-10-10	54.06100082397461	56.60850143432617	54.05649948120117	56.55400085449219	53514000.0
3564	2018-10-11	53.965999603271484	55.31999969482422	53.41350173950195	53.64699935913086	58980000.0
3565	2018-10-12	55.50400161743164	55.75	54.320098876953125	55.400001525878906	42026000.0
3566	2018-10-15	54.61249923706055	55.672298431396484	54.45000076293945	55.445499420166016	27448000.0
3567	2018-10-16	56.06399917602539	56.21099853515625	55.125	55.22949981689453	38570000.0
3568	2018-10-17	55.78450012207031	56.449501037597656	55.109500885009766	56.323001861572266	29344000.0
3569	2018-10-18	54.39849853515625	56.09199905395508	53.85449981689453	56.09199905395508	41890000.0
3570	2018-10-19	54.823001861572266	55.518001556396484	54.38750076293945	54.66849899291992	25352000.0
3571	2018-10-22	55.05799865722656	55.61149978637695	54.54999923706055	55.15299987792969	30284000.0
3572	2018-10-23	55.18450164794922	55.394500732421875	53.5	54.044498443603516	36974000.0
3573	2018-10-24	52.535499572753906	55.305999755859375	52.4370002746582	55.212501525878906	39648000.0
3574	2018-10-25	54.778499603271484	55.54899978637695	53.477500915527344	53.589500427246094	50916000.0
3575	2018-10-26	53.57350158691406	55.326499938964844	51.704498291015625	51.85150146484375	83752000.0
3576	2018-10-29	51.00400161743164	54.85200119018555	49.791500091552734	54.12350082397461	77614000.0
3577	2018-10-30	51.81050109863281	51.8745002746582	50.037498474121094	50.42300033569336	64254000.0
3578	2018-10-31	53.8385009765625	54.59700012207031	52.849998474121094	52.990501403808594	50596000.0
3579	2018-11-01	53.5	54.19874954223633	53.12300109863281	53.790000915527344	29640000.0
3580	2018-11-02	52.88949966430664	54.14875030517578	52.730499267578125	53.686500549316406	36780000.0
3581	2018-11-05	52.00450134277344	52.923500061035156	51.0620002746582	52.75	48828000.0
3582	2018-11-06	52.79050064086914	53.21725082397461	51.903499603271484	51.9739990234375	24666000.0
3583	2018-11-07	54.669498443603516	54.77299880981445	53.29499816894531	53.45000076293945	41168000.0
3584	2018-11-08	54.119998931884766	54.66350173950195	53.61024856567383	54.569000244140625	29764000.0
3585	2018-11-09	53.307498931884766	53.77799987792969	52.65549850463867	53.699501037597656	26864000.0
3586	2018-11-12	51.93149948120117	53.10599899291992	51.54999923706055	53.06949996948242	29436000.0
3587	2018-11-13	51.8025016784668	52.83024978637695	51.557498931884766	52.16450119018555	30274000.0
3588	2018-11-14	52.18299865722656	52.72819900512695	51.54999923706055	52.5	31318000.0
3589	2018-11-15	53.23550033569336	53.592498779296875	51.5890007019043	52.23550033569336	36722000.0
3590	2018-11-16	53.074501037597656	53.349998474121094	52.44900131225586	52.97050094604492	33162000.0
3591	2018-11-19	51.0	53.03950119018555	50.8129997253418	52.86000061035156	37172000.0
3592	2018-11-20	51.28799819946289	51.58700180053711	49.80099868774414	50.0	48982000.0
3593	2018-11-21	51.88050079345703	52.428001403808594	51.673500061035156	51.8380012512207	30686000.0
3594	2018-11-23	51.194000244140625	51.87950134277344	51.11994934082031	51.5	13830000.0
3595	2018-11-26	52.430999755859375	52.46549987792969	51.695499420166016	51.91749954223633	38856000.0
3596	2018-11-27	52.22050094604492	52.87900161743164	51.92449951171875	52.04999923706055	36064000.0
3597	2018-11-28	54.311500549316406	54.34199905395508	51.78799819946289	52.4379997253418	49508000.0
3598	2018-11-29	54.415000915527344	54.712249755859375	53.79999923706055	53.80400085449219	29378000.0
3599	2018-11-30	54.721500396728516	54.778499603271484	53.89400100708008	54.45349884033203	51604000.0
3600	2018-12-03	55.32149887084961	56.23249816894531	55.183250427246094	56.15700149536133	39824000.0
3601	2018-12-04	52.54100036621094	55.22100067138672	52.499000549316406	55.15599822998047	46904000.0
3602	2018-12-06	53.436500549316406	53.560001373291016	51.53850173950195	51.7130012512207	55384000.0
3603	2018-12-07	51.82899856567383	53.76300048828125	51.42499923706055	53.0004997253418	42024000.0
3604	2018-12-10	51.977500915527344	52.42250061035156	51.16450119018555	51.752498626708984	36154000.0
3605	2018-12-11	52.587501525878906	53.029998779296875	51.992000579833984	52.824501037597656	27894000.0
3606	2018-12-12	53.183998107910156	54.08250045776367	53.13949966430664	53.400001525878906	30476000.0
3607	2018-12-13	53.095001220703125	53.987998962402344	52.69649887084961	53.403499603271484	26596000.0
3608	2018-12-14	52.10499954223633	53.130001068115234	52.03950119018555	52.499000549316406	33732000.0
3609	2018-12-17	50.826499938964844	52.657501220703125	50.39500045776367	51.8754997253418	47708000.0
3610	2018-12-18	51.43550109863281	52.4739990234375	51.071998596191406	51.304500579833984	43850000.0
3611	2018-12-19	51.1505012512207	53.099998474121094	50.40250015258789	51.699501037597656	49586000.0
3612	2018-12-20	50.47050094604492	51.71099853515625	49.81800079345703	50.90650177001953	53470000.0
3613	2018-12-21	48.97700119018555	51.20100021362305	48.68450164794922	50.76499938964844	91920000.0
3614	2018-12-24	48.81100082397461	50.176998138427734	48.50550079345703	48.69499969482422	31806000.0
3615	2018-12-26	51.972999572753906	52.0	49.150001525878906	49.45050048828125	47466000.0
3616	2018-12-27	52.194000244140625	52.19449996948242	49.849998474121094	50.85749816894531	42196000.0
3617	2018-12-28	51.854000091552734	52.77799987792969	51.654998779296875	52.48099899291992	28296000.0
3618	2018-12-31	51.78049850463867	52.6349983215332	51.179500579833984	52.54800033569336	29866000.0
3619	2019-01-02	52.29249954223633	52.61600112915039	50.785499572753906	50.82849884033203	30652000.0
3620	2019-01-03	50.803001403808594	52.8489990234375	50.70349884033203	52.04999923706055	36822000.0
3621	2019-01-04	53.535499572753906	53.54199981689453	51.37089920043945	51.62950134277344	41878000.0
3622	2019-01-07	53.419498443603516	53.70000076293945	52.737998962402344	53.57500076293945	39638000.0
3623	2019-01-08	53.81399917602539	54.22800064086914	53.0265007019043	53.80550003051758	35298000.0
3624	2019-01-09	53.733001708984375	54.131500244140625	53.31999969482422	54.08250045776367	23986000.0
3625	2019-01-10	53.51649856567383	53.557498931884766	52.885501861572266	53.382999420166016	29128000.0
3626	2019-01-11	52.859500885009766	53.188751220703125	52.42399978637695	53.159000396728516	30416000.0
3627	2019-01-14	52.234500885009766	52.576499938964844	52.06275177001953	52.34600067138672	22886000.0
3628	2019-01-15	53.85749816894531	54.002498626708984	52.367000579833984	52.50849914550781	29272000.0
3629	2019-01-16	54.048500061035156	54.618751525878906	53.96699905395508	54.0	26636000.0
3630	2019-01-17	54.494998931884766	54.59000015258789	53.67499923706055	53.9734992980957	24854000.0
3631	2019-01-18	54.91299819946289	55.417598724365234	54.54499816894531	55.0	39112000.0
3632	2019-01-22	53.5260009765625	54.57550048828125	53.173500061035156	54.400001525878906	32270000.0
3633	2019-01-23	53.778499603271484	54.246498107910156	52.98749923706055	53.86750030517578	19340000.0
3634	2019-01-24	53.69499969482422	53.973751068115234	53.03499984741211	53.82400131225586	27226000.0
3635	2019-01-25	54.54949951171875	54.70000076293945	54.090999603271484	54.25	22382000.0
3636	2019-01-28	53.50400161743164	54.150001525878906	53.189998626708984	54.00550079345703	25686000.0
3637	2019-01-29	53.03099822998047	53.75749969482422	52.793251037597656	53.63399887084961	20436000.0
3638	2019-01-30	54.452999114990234	54.54999923706055	53.342498779296875	53.42150115966797	25596000.0
3639	2019-01-31	55.81850051879883	55.86650085449219	54.77050018310547	55.150001525878906	30766000.0
3640	2019-02-01	55.537498474121094	56.25	55.24449920654297	55.619998931884766	29244000.0
3641	2019-02-04	56.63999938964844	56.63999938964844	55.45100021362305	55.632999420166016	51530000.0
3642	2019-02-05	57.29949951171875	57.342498779296875	55.86240005493164	56.242000579833984	71044000.0
3643	2019-02-06	55.76150131225586	57.349998474121094	55.63850021362305	56.97850036621094	42112000.0
3644	2019-02-07	54.93550109863281	55.242000579833984	54.29999923706055	55.20800018310547	40896000.0
3645	2019-02-08	54.75299835205078	54.945499420166016	54.32749938964844	54.349998474121094	21516000.0
3646	2019-02-11	54.7504997253418	55.29724884033203	54.643001556396484	54.84749984741211	21304000.0
3647	2019-02-12	56.06850051879883	56.26475143432617	55.29249954223633	55.34000015258789	32182000.0
3648	2019-02-13	56.007999420166016	56.73649978637695	55.92499923706055	56.2495002746582	20996000.0
3649	2019-02-14	56.083499908447266	56.4114990234375	55.52225112915039	55.90250015258789	18952000.0
3650	2019-02-15	55.682498931884766	56.583499908447266	55.532501220703125	56.50400161743164	28996000.0
3651	2019-02-19	55.928001403808594	56.09450149536133	55.5	55.5	20928000.0
3652	2019-02-20	55.689998626708984	56.170501708984375	55.263999938964844	55.9995002746582	21756000.0
3653	2019-02-21	54.8484992980957	55.59700012207031	54.625999450683594	55.54199981689453	28302000.0
3654	2019-02-22	55.51850128173828	55.5620002746582	54.779998779296875	55.04499816894531	20990000.0
3655	2019-02-25	55.470001220703125	55.926998138427734	55.36349868774414	55.79999923706055	28262000.0
3656	2019-02-26	55.756500244140625	55.97549819946289	54.99599838256836	55.287498474121094	29426000.0
3657	2019-02-27	55.8025016784668	55.89899826049805	55.04999923706055	55.34749984741211	19368000.0
3658	2019-02-28	55.99599838256836	56.38249969482422	55.550498962402344	55.564998626708984	30850000.0
3659	2019-03-01	57.04949951171875	57.14849853515625	56.23749923706055	56.244998931884766	29006000.0
3660	2019-03-04	57.38999938964844	57.91400146484375	56.53450012207031	57.3494987487793	28920000.0
3661	2019-03-05	58.10150146484375	58.480499267578125	57.309749603271484	57.50299835205078	28864000.0
3662	2019-03-06	57.893001556396484	58.378299713134766	57.77450180053711	58.1245002746582	21986000.0
3663	2019-03-07	57.165000915527344	57.83774948120117	56.74549865722656	57.7859992980957	23332000.0
3664	2019-03-08	57.11600112915039	57.354000091552734	56.165000915527344	56.33649826049805	24248000.0
3665	2019-03-11	58.78799819946289	58.80950164794922	57.22249984741211	57.22249984741211	34384000.0
3666	2019-03-12	59.65999984741211	60.0	58.91299819946289	58.91299819946289	40262000.0
3667	2019-03-13	59.66600036621094	60.04650115966797	59.59700012207031	60.032249450683594	28718000.0
3668	2019-03-14	59.27750015258789	59.89400100708008	59.2239990234375	59.72549819946289	23456000.0
3669	2019-03-15	59.222999572753906	59.82849884033203	59.13050079345703	59.66899871826172	49236000.0
3670	2019-03-18	59.2130012512207	59.5	58.87105178833008	59.165000915527344	25852000.0
3671	2019-03-19	59.942501068115234	60.0	59.29349899291992	59.44049835205078	30414000.0
3672	2019-03-20	61.19850158691406	61.356998443603516	59.80849838256836	59.86750030517578	44548000.0
3673	2019-03-21	61.57699966430664	61.589500427246094	60.657501220703125	60.79999923706055	24080000.0
3674	2019-03-22	60.275001525878906	61.5	60.14125061035156	61.316001892089844	34284000.0
3675	2019-03-25	59.650001525878906	60.31990051269531	59.35200119018555	59.846500396728516	29936000.0
3676	2019-03-26	59.23099899291992	60.14149856567383	58.83599853515625	59.92649841308594	38024000.0
3677	2019-03-27	58.6510009765625	59.37794876098633	57.96849822998047	59.275001525878906	28004000.0
3678	2019-03-28	58.42449951171875	58.578250885009766	57.97154998779297	58.57699966430664	19234000.0
3679	2019-03-29	58.66550064086914	58.949501037597656	58.14400100708008	58.744998931884766	25398000.0
3680	2019-04-01	59.721500396728516	59.83300018310547	59.099998474121094	59.20500183105469	25050000.0
3681	2019-04-02	60.02450180053711	60.067501068115234	59.285499572753906	59.76599884033203	16558000.0
3682	2019-04-03	60.29600143432617	60.814998626708984	60.025001525878906	60.374000549316406	20286000.0
3683	2019-04-04	60.75	60.78350067138672	60.20650100708008	60.297000885009766	19000000.0
3684	2019-04-05	60.35749816894531	60.81100082397461	60.25149917602539	60.7495002746582	18144000.0
3685	2019-04-08	60.19200134277344	60.43450164794922	59.99300003051758	60.394500732421875	17204000.0
3686	2019-04-09	59.86249923706055	60.114498138427734	59.65399932861328	59.79999923706055	17528000.0
3687	2019-04-10	60.108001708984375	60.18925094604492	59.82175064086914	60.034000396728516	14492000.0
3688	2019-04-11	60.23099899291992	60.39799880981445	60.006500244140625	60.198001861572266	14204000.0
3689	2019-04-12	60.89350128173828	60.91749954223633	60.40549850463867	60.5	18668000.0
3690	2019-04-15	61.05500030517578	61.209999084472656	60.455501556396484	60.900001525878906	23748000.0
3691	2019-04-16	61.35649871826172	61.54100036621094	61.00600051879883	61.25	17126000.0
3692	2019-04-17	61.81700134277344	62.02799987792969	61.39099884033203	61.650001525878906	24438000.0
3693	2019-04-18	61.81850051879883	62.099998474121094	61.730499267578125	61.95899963378906	26636000.0
3694	2019-04-22	62.44200134277344	62.454498291015625	61.41550064086914	61.79949951171875	16146000.0
3695	2019-04-23	63.227500915527344	63.45000076293945	62.319000244140625	62.53450012207031	26398000.0
3696	2019-04-24	62.79999923706055	63.4005012512207	62.75	63.20600128173828	20376000.0
3697	2019-04-25	63.17250061035156	63.370399475097656	62.60150146484375	63.23849868774414	22146000.0
3698	2019-04-26	63.60900115966797	63.653499603271484	63.01599884033203	63.45000076293945	24828000.0
3699	2019-04-29	64.37899780273438	64.4635009765625	63.31475067138672	63.70000076293945	49988000.0
3700	2019-04-30	59.42399978637695	59.640499114990234	58.75	59.25	124140000.0
3701	2019-05-01	58.40399932861328	59.40250015258789	58.35900115966797	59.40250015258789	52784000.0
3702	2019-05-02	58.13050079345703	58.70949935913086	57.750099182128906	58.38800048828125	38896000.0
3703	2019-05-03	59.27000045776367	59.34000015258789	58.45000076293945	58.682498931884766	39614000.0
3704	2019-05-06	59.46950149536133	59.54249954223633	58.3129997253418	58.3129997253418	31278000.0
3705	2019-05-07	58.70500183105469	59.52199935913086	58.051998138427734	59.02349853515625	31028000.0
3706	2019-05-08	58.313499450683594	59.02119827270508	58.2869987487793	58.60049819946289	26186000.0
3707	2019-05-09	58.11899948120117	58.483001708984375	57.54249954223633	57.951499938964844	23714000.0
3708	2019-05-10	58.2135009765625	58.630001068115234	57.125	58.179500579833984	26290000.0
3709	2019-05-13	56.60150146484375	57.39699935913086	56.105499267578125	57.097999572753906	37212000.0
3710	2019-05-14	56.02199935913086	57.020999908447266	55.977500915527344	56.86050033569336	36732000.0
3711	2019-05-15	58.21049880981445	58.56650161743164	55.83330154418945	55.89350128173828	45786000.0
3712	2019-05-16	58.94900131225586	59.40800094604492	58.141998291015625	58.22549819946289	30628000.0
3713	2019-05-17	58.1150016784668	59.00749969482422	58.0004997253418	58.423500061035156	24172000.0
3714	2019-05-20	56.942501068115234	57.33985137939453	56.57215118408203	57.224998474121094	27066000.0
3715	2019-05-21	57.48149871826172	57.635398864746094	56.89699935913086	57.42449951171875	23196000.0
3716	2019-05-22	57.57099914550781	57.92599868774414	57.294498443603516	57.337501525878906	18290000.0
3717	2019-05-23	57.03850173950195	57.298648834228516	56.46120071411133	57.025001525878906	23978000.0
3718	2019-05-24	56.673500061035156	57.488250732421875	56.58300018310547	57.36800003051758	22240000.0
3719	2019-05-28	56.70750045776367	57.579349517822266	56.65599822998047	56.70000076293945	27300000.0
3720	2019-05-29	55.823001861572266	56.45500183105469	55.4109992980957	56.375999450683594	30764000.0
3721	2019-05-30	55.897499084472656	56.15650177001953	55.60599899291992	55.777000427246094	19038000.0
3722	2019-05-31	55.18149948120117	55.47999954223633	55.00899887084961	55.06449890136719	30156000.0
3723	2019-06-03	51.811500549316406	53.275001525878906	51.25	53.275001525878906	102612000.0
3724	2019-06-04	52.65250015258789	52.8025016784668	51.68450164794922	52.14500045776367	56670000.0
3725	2019-06-05	52.111000061035156	52.6775016784668	51.52450180053711	52.57699966430664	43368000.0
3726	2019-06-06	52.21699905395508	52.3745002746582	51.685001373291016	52.2495002746582	34064000.0
3727	2019-06-07	53.301998138427734	53.54600143432617	52.41999816894531	52.53150177001953	36048000.0
3728	2019-06-10	54.01900100708008	54.632999420166016	53.6161003112793	53.64899826049805	29284000.0
3729	2019-06-11	53.93600082397461	55.0994987487793	53.880149841308594	54.69900131225586	28734000.0
3730	2019-06-12	53.85150146484375	54.04650115966797	53.37699890136719	53.900001525878906	21220000.0
3731	2019-06-13	54.438499450683594	54.708499908447266	54.00749969482422	54.18199920654297	21154000.0
3732	2019-06-14	54.26750183105469	54.634498596191406	54.00859832763672	54.32099914550781	22230000.0
3733	2019-06-17	54.625	54.95899963378906	54.31399917602539	54.31399917602539	18832000.0
3734	2019-06-18	55.18000030517578	55.81949996948242	54.949501037597656	55.484500885009766	27734000.0
3735	2019-06-19	55.11650085449219	55.349998474121094	54.67399978637695	55.279998779296875	26776000.0
3736	2019-06-20	55.57099914550781	56.00600051879883	55.23699951171875	55.9995002746582	25240000.0
3737	2019-06-21	56.09400177001953	56.205501556396484	55.40399932861328	55.46200180053711	38952000.0
3738	2019-06-24	55.7760009765625	56.099998474121094	55.550498962402344	55.980499267578125	27912000.0
3739	2019-06-25	54.317501068115234	55.717498779296875	54.189998626708984	55.632999420166016	30938000.0
3740	2019-06-26	53.9900016784668	54.64849853515625	53.61199951171875	54.32500076293945	36218000.0
3741	2019-06-27	53.800498962402344	54.35499954223633	53.76449966430664	54.20000076293945	20086000.0
3742	2019-06-28	54.045501708984375	54.04999923706055	53.66849899291992	53.81949996948242	33864000.0
3743	2019-07-01	54.897499084472656	55.37900161743164	54.685150146484375	54.900001525878906	28726000.0
3744	2019-07-02	55.5625	55.5885009765625	54.90850067138672	55.11199951171875	19832000.0
3745	2019-07-03	56.07899856567383	56.3380012512207	55.69300079345703	55.87049865722656	15340000.0
3746	2019-07-05	56.579498291015625	56.64400100708008	55.80699920654297	55.88999938964844	25286000.0
3747	2019-07-08	55.817501068115234	56.29899978637695	55.56050109863281	56.25849914550781	24728000.0
3748	2019-07-09	56.24150085449219	56.401248931884766	55.35850143432617	55.59000015258789	26608000.0
3749	2019-07-10	57.02399826049805	57.102500915527344	56.548500061035156	56.56100082397461	24190000.0
3750	2019-07-11	57.21049880981445	57.653499603271484	56.979000091552734	57.162498474121094	23910000.0
3751	2019-07-12	57.244998931884766	57.367000579833984	56.93899917602539	57.199501037597656	17280000.0
3752	2019-07-15	57.516998291015625	57.54100036621094	56.970001220703125	57.34299850463867	18076000.0
3753	2019-07-16	57.67900085449219	57.92900085449219	57.25	57.29999923706055	24776000.0
3754	2019-07-17	57.317501068115234	57.917999267578125	57.28850173950195	57.548500061035156	23400000.0
3755	2019-07-18	57.31650161743164	57.3802490234375	56.63650131225586	57.08700180053711	25814000.0
3756	2019-07-19	56.505001068115234	57.55699920654297	56.48099899291992	57.40950012207031	32944000.0
3757	2019-07-22	56.903499603271484	56.962501525878906	56.21200180053711	56.67250061035156	26030000.0
3758	2019-07-23	57.31050109863281	57.345001220703125	56.59000015258789	57.20000076293945	21874000.0
3759	2019-07-24	56.890499114990234	57.20000076293945	56.3494987487793	56.595001220703125	31796000.0
3760	2019-07-25	56.60599899291992	57.084999084472656	56.04600143432617	56.89099884033203	44196000.0
3761	2019-07-26	62.52050018310547	63.27750015258789	61.20000076293945	61.20199966430664	96116000.0
3762	2019-07-29	61.97050094604492	62.368499755859375	61.4114990234375	62.0525016784668	44474000.0
3763	2019-07-30	61.25699996948242	61.743499755859375	61.165000915527344	61.27050018310547	29066000.0
3764	2019-07-31	60.83399963378906	61.70000076293945	60.38819885253906	61.150001525878906	34510000.0
3765	2019-08-01	60.45050048828125	61.705501556396484	60.2859992980957	60.701499938964844	33970000.0
3766	2019-08-02	59.699501037597656	60.345001220703125	59.446998596191406	60.0369987487793	32902000.0
3767	2019-08-05	57.61600112915039	58.762001037597656	57.00699996948242	58.50199890136719	51950000.0
3768	2019-08-06	58.497501373291016	58.99800109863281	58.0	58.16550064086914	34188000.0
3769	2019-08-07	58.699501037597656	58.92224884033203	57.481201171875	57.79999923706055	28886000.0
3770	2019-08-08	60.2400016784668	60.2504997253418	58.6510009765625	59.14149856567383	29360000.0
3771	2019-08-09	59.4005012512207	60.194000244140625	59.18014907836914	59.89950180053711	21314000.0
3772	2019-08-12	58.73550033569336	59.24800109863281	58.38359832763672	58.96049880981445	20060000.0
3773	2019-08-13	59.86349868774414	60.23899841308594	58.573001861572266	58.573001861572266	25888000.0
3774	2019-08-14	58.214500427246094	59.1150016784668	58.027000427246094	58.81549835205078	31574000.0
3775	2019-08-15	58.362998962402344	58.79199981689453	58.105499267578125	58.17499923706055	24374000.0
3776	2019-08-16	58.880001068115234	59.13600158691406	58.59049987792969	58.977500915527344	26266000.0
3777	2019-08-19	59.92250061035156	60.3494987487793	59.50450134277344	59.50450134277344	24632000.0
3778	2019-08-20	59.134498596191406	59.803001403808594	59.105499267578125	59.76250076293945	18310000.0
3779	2019-08-21	59.5625	59.95000076293945	59.371498107910156	59.657501220703125	14814000.0
3780	2019-08-22	59.47650146484375	59.90060043334961	58.92900085449219	59.70349884033203	18950000.0
3781	2019-08-23	57.56449890136719	59.70399856567383	57.38750076293945	59.0994987487793	33740000.0
3782	2019-08-26	58.44449996948242	58.4734992980957	57.64799880981445	57.862998962402344	24522000.0
3783	2019-08-27	58.391998291015625	59.119998931884766	58.0724983215332	59.0265007019043	21544000.0
3784	2019-08-28	58.55099868774414	58.82099914550781	57.8650016784668	58.08549880981445	16040000.0
3785	2019-08-29	59.64250183105469	59.803001403808594	59.055999755859375	59.055999755859375	21768000.0
3786	2019-08-30	59.404998779296875	59.92499923706055	59.19015121459961	59.92499923706055	22596000.0
3787	2019-09-03	58.419498443603516	59.34450149536133	58.15999984741211	58.85150146484375	29598000.0
3788	2019-09-04	59.070499420166016	59.17399978637695	58.54999923706055	58.83549880981445	21378000.0
3789	2019-09-05	60.569000244140625	60.652000427246094	59.576499938964844	59.576499938964844	28162000.0
3790	2019-09-06	60.246498107910156	60.60074996948242	60.1260986328125	60.40650177001953	21442000.0
3791	2019-09-09	60.22050094604492	61.0	59.63100051879883	60.20000076293945	29438000.0
3792	2019-09-10	60.29999923706055	60.5	59.729000091552734	59.75749969482422	25202000.0
3793	2019-09-11	61.00849914550781	61.130001068115234	60.11000061035156	60.170501708984375	26140000.0
3794	2019-09-12	61.712501525878906	62.09299850463867	61.1510009765625	61.21500015258789	34518000.0
3795	2019-09-13	61.97800064086914	62.04399871826172	61.35049819946289	61.567501068115234	26028000.0
3796	2019-09-16	61.564998626708984	61.97800064086914	61.28049850463867	61.47600173950195	21066000.0
3797	2019-09-17	61.45750045776367	61.75	61.18450164794922	61.52000045776367	19102000.0
3798	2019-09-18	61.62049865722656	61.78049850463867	60.826499938964844	61.3754997253418	22702000.0
3799	2019-09-19	61.93550109863281	62.22200012207031	61.60100173950195	61.60300064086914	19920000.0
3800	2019-09-20	61.496498107910156	62.16600036621094	61.15399932861328	61.65599822998047	45400000.0
3801	2019-09-23	61.701499938964844	61.954498291015625	61.208499908447266	61.29999923706055	21248000.0
3802	2019-09-24	60.9379997253418	62.33700180053711	60.534000396728516	62.0	31664000.0
3803	2019-09-25	62.32600021362305	62.415000915527344	60.50450134277344	60.79100036621094	29060000.0
3804	2019-09-26	62.06949996948242	62.25	61.613399505615234	62.097999572753906	30760000.0
3805	2019-09-27	61.25450134277344	62.20100021362305	60.72249984741211	62.1505012512207	27078000.0
3806	2019-09-30	60.95000076293945	61.29999923706055	60.6150016784668	61.048500061035156	28082000.0
3807	2019-10-01	60.255001068115234	61.561500549316406	60.17900085449219	60.95000076293945	25470000.0
3808	2019-10-02	58.83150100708008	59.8489990234375	58.56449890136719	59.8489990234375	32302000.0
3809	2019-10-03	59.39149856567383	59.452999114990234	58.121498107910156	59.0	32424000.0
3810	2019-10-04	60.45000076293945	60.571998596191406	59.458499908447266	59.59450149536133	23248000.0
3811	2019-10-07	60.38399887084961	60.91019821166992	60.1875	60.220001220703125	16858000.0
3812	2019-10-08	59.45650100708008	60.30400085449219	59.45050048828125	59.87950134277344	20786000.0
3813	2019-10-09	60.115501403808594	60.41749954223633	59.881500244140625	59.967498779296875	17354000.0
3814	2019-10-10	60.43349838256836	60.75	59.867000579833984	59.92900085449219	16932000.0
3815	2019-10-11	60.772499084472656	61.419498443603516	60.6870002746582	61.11050033569336	25454000.0
3816	2019-10-14	60.856998443603516	61.31650161743164	60.5880012512207	60.617000579833984	17350000.0
3817	2019-10-15	62.1505012512207	62.36650085449219	61.02000045776367	61.02000045776367	27634000.0
3818	2019-10-16	62.18199920654297	62.73699951171875	61.92250061035156	62.05849838256836	21892000.0
3819	2019-10-17	62.653499603271484	63.1662483215332	62.49700164794922	62.54650115966797	19048000.0
3820	2019-10-18	62.27450180053711	62.94449996948242	62.05400085449219	62.67300033569336	27056000.0
3821	2019-10-21	62.307498931884766	62.731449127197266	62.029998779296875	62.612998962402344	20544000.0
3822	2019-10-22	62.13999938964844	62.529998779296875	62.069000244140625	62.39250183105469	20476000.0
3823	2019-10-23	62.95650100708008	62.99449920654297	62.11800003051758	62.11800003051758	18230000.0
3824	2019-10-24	63.04949951171875	63.20000076293945	62.68574905395508	63.04499816894531	20562000.0
3825	2019-10-25	63.256500244140625	63.47999954223633	62.5004997253418	62.55149841308594	24262000.0
3826	2019-10-28	64.5	64.96549987792969	63.62699890136719	63.772499084472656	52264000.0
3827	2019-10-29	63.13100051879883	64.07949829101562	62.860599517822266	63.811500549316406	37728000.0
3828	2019-10-30	63.06449890136719	63.46799850463867	62.599998474121094	62.64849853515625	28178000.0
3829	2019-10-31	63.00550079345703	63.38349914550781	62.54214859008789	63.06399917602539	29114000.0
3830	2019-11-01	63.6870002746582	63.73099899291992	63.025001525878906	63.25	33402000.0
3831	2019-11-04	64.56849670410156	64.70649719238281	63.8177490234375	63.8224983215332	30020000.0
3832	2019-11-05	64.60150146484375	64.94650268554688	64.56144714355469	64.64450073242188	25654000.0
3833	2019-11-06	64.58999633789062	64.6865005493164	64.125	64.4729995727539	23060000.0
3834	2019-11-07	65.44300079345703	66.18699645996094	64.71224975585938	64.71399688720703	40600000.0
3835	2019-11-08	65.56849670410156	65.9000015258789	65.21824645996094	65.26399993896484	25028000.0
3836	2019-11-11	64.95950317382812	65.32125091552734	64.87049865722656	65.15899658203125	20238000.0
3837	2019-11-12	64.94000244140625	65.5	64.78849792480469	65.0	21718000.0
3838	2019-11-13	64.9000015258789	65.21499633789062	64.67549896240234	64.70349884033203	16534000.0
3839	2019-11-14	65.572998046875	65.8499984741211	64.78250122070312	64.875	23870000.0
3840	2019-11-15	66.74349975585938	66.74400329589844	65.71399688720703	65.9469985961914	35652000.0
3841	2019-11-18	66.03500366210938	66.77645111083984	65.875	66.61100006103516	29748000.0
3842	2019-11-19	65.77300262451172	66.38500213623047	65.63999938964844	66.38500213623047	25384000.0
3843	2019-11-20	65.15249633789062	65.75	64.55750274658203	65.58699798583984	26172000.0
3844	2019-11-21	65.06749725341797	65.62950134277344	64.6500015258789	65.0739974975586	19910000.0
3845	2019-11-22	64.76699829101562	65.4365005493164	64.57050323486328	65.28099822998047	27714000.0
3846	2019-11-25	65.33450317382812	65.56549835205078	64.90650177001953	64.95899963378906	20724000.0
3847	2019-11-26	65.67749786376953	65.73999786376953	65.25450134277344	65.49299621582031	21394000.0
3848	2019-11-27	65.64949798583984	65.91799926757812	65.48149871826172	65.75	19912000.0
3849	2019-11-29	65.24800109863281	65.51024627685547	65.19850158691406	65.35600280761719	11740000.0
3850	2019-12-02	64.49600219726562	65.29149627685547	64.05000305175781	65.05000305175781	30218000.0
3851	2019-12-03	64.76399993896484	64.92304992675781	63.95000076293945	63.97850036621094	22876000.0
3852	2019-12-04	66.0270004272461	66.29000091552734	65.24349975585938	65.35050201416016	30750000.0
3853	2019-12-05	66.40650177001953	66.46790313720703	65.8219985961914	66.4000015258789	24254000.0
3854	2019-12-06	67.03099822998047	67.19999694824219	66.6719970703125	66.6719970703125	26296000.0
3855	2019-12-09	67.1780014038086	67.97250366210938	66.89199829101562	66.9020004272461	27086000.0
3856	2019-12-10	67.23300170898438	67.49874877929688	66.802001953125	67.07499694824219	21882000.0
3857	2019-12-11	67.2509994506836	67.55999755859375	67.13349914550781	67.54199981689453	17008000.0
3858	2019-12-12	67.51349639892578	67.78874969482422	67.0250015258789	67.2969970703125	25620000.0
3859	2019-12-13	67.3915023803711	67.65464782714844	67.19349670410156	67.39749908447266	30992000.0
3860	2019-12-16	68.05850219726562	68.23400115966797	67.63349914550781	67.82499694824219	27946000.0
3861	2019-12-17	67.75599670410156	68.25	67.56614685058594	68.14450073242188	37080000.0
3862	2019-12-18	67.63099670410156	68.02349853515625	67.55000305175781	67.83000183105469	30452000.0
3863	2019-12-19	67.802001953125	67.90499877929688	67.44924926757812	67.59100341796875	29398000.0
3864	2019-12-20	67.47949981689453	68.18199920654297	67.44999694824219	68.1675033569336	66300000.0
3865	2019-12-23	67.44200134277344	67.98999786376953	67.32550048828125	67.79350280761719	17662000.0
3866	2019-12-24	67.1780014038086	67.51300048828125	67.13899993896484	67.42500305175781	6950000.0
3867	2019-12-26	68.0199966430664	68.06635284423828	67.22350311279297	67.30850219726562	13350000.0
3868	2019-12-27	67.59449768066406	68.22650146484375	67.46549987792969	68.14949798583984	20768000.0
3869	2019-12-30	66.80699920654297	67.6500015258789	66.70099639892578	67.5	21018000.0
3870	2019-12-31	66.85099792480469	66.9000015258789	66.4542465209961	66.50550079345703	19236000.0
3871	2020-01-02	68.36849975585938	68.40699768066406	67.07749938964844	67.07749938964844	28132000.0
3872	2020-01-03	68.03299713134766	68.625	67.2771987915039	67.39299774169922	23728000.0
3873	2020-01-06	69.71050262451172	69.82499694824219	67.5	67.5	34646000.0
3874	2020-01-07	69.66699981689453	70.14949798583984	69.51899719238281	69.89700317382812	30054000.0
3875	2020-01-08	70.21600341796875	70.5790023803711	69.54199981689453	69.60399627685547	30560000.0
3876	2020-01-09	70.99150085449219	71.36650085449219	70.51349639892578	71.02850341796875	30018000.0
3877	2020-01-10	71.48650360107422	71.74645233154297	70.9175033569336	71.37799835205078	36414000.0
3878	2020-01-13	71.96150207519531	72.0260009765625	71.3010025024414	71.80650329589844	33046000.0
3879	2020-01-14	71.54399871826172	72.08999633789062	71.41850280761719	71.95050048828125	31178000.0
3880	2020-01-15	71.95999908447266	72.06974792480469	71.510498046875	71.510498046875	25654000.0
3881	2020-01-16	72.58499908447266	72.59950256347656	72.0459976196289	72.37200164794922	23474000.0
3882	2020-01-17	74.01950073242188	74.06475067138672	72.91100311279297	73.14550018310547	47924000.0
3883	2020-01-21	74.22000122070312	74.59249877929688	73.55999755859375	73.95600128173828	40734000.0
3884	2020-01-22	74.29750061035156	75.16069793701172	74.24649810791016	74.55000305175781	32216000.0
3885	2020-01-23	74.3324966430664	74.7760009765625	74.1050033569336	74.38200378417969	27024000.0
3886	2020-01-24	73.33550262451172	74.77474975585938	73.26249694824219	74.67949676513672	35692000.0
3887	2020-01-27	71.69499969482422	71.90350341796875	71.05999755859375	71.55000305175781	35104000.0
3888	2020-01-28	72.62799835205078	72.80000305175781	71.62349700927734	72.1500015258789	31548000.0
3889	2020-01-29	72.93150329589844	73.27149963378906	72.33699798583984	72.94000244140625	21554000.0
3890	2020-01-30	72.79199981689453	72.86399841308594	71.81999969482422	71.99800109863281	26788000.0
3891	2020-01-31	71.71150207519531	73.50650024414062	71.42649841308594	73.44499969482422	48344000.0
3892	2020-02-03	74.2969970703125	74.5	72.94950103759766	73.0999984741211	60736000.0
3893	2020-02-04	72.35350036621094	73.4749984741211	71.31500244140625	72.85350036621094	78660000.0
3894	2020-02-05	72.4114990234375	73.19200134277344	71.52799987792969	73.12100219726562	39724000.0
3895	2020-02-06	73.8115005493164	74.0999984741211	72.47850036621094	72.5165023803711	33588000.0
3896	2020-02-07	73.96150207519531	74.29199981689453	73.31749725341797	73.36499786376953	23446000.0
3897	2020-02-10	75.43399810791016	75.4749984741211	73.71600341796875	73.71600341796875	28398000.0
3898	2020-02-11	75.43949890136719	76.48149871826172	75.28189849853516	75.59049987792969	26892000.0
3899	2020-02-12	75.91349792480469	76.03475189208984	75.40550231933594	75.7239990234375	23352000.0
3900	2020-02-13	75.73300170898438	76.35900115966797	75.2300033569336	75.6344985961914	18590000.0
3901	2020-02-14	76.03700256347656	76.03700256347656	75.36699676513672	75.77999877929688	23956000.0
3902	2020-02-18	75.9834976196289	76.58149719238281	75.62950134277344	75.75	22414000.0
3903	2020-02-19	76.33450317382812	76.60530090332031	76.06999969482422	76.25350189208984	18986000.0
3904	2020-02-20	75.90750122070312	76.48200225830078	75.34100341796875	76.0999984741211	21932000.0
3905	2020-02-21	74.25550079345703	75.61074829101562	74.02200317382812	75.40149688720703	34634000.0
3906	2020-02-24	71.07949829101562	71.84850311279297	70.56950378417969	71.30549621582031	57342000.0
3907	2020-02-25	69.42250061035156	71.90699768066406	69.12000274658203	71.6500015258789	49566000.0
3908	2020-02-26	69.65899658203125	70.78500366210938	68.94999694824219	69.80699920654297	44048000.0
3909	2020-02-27	65.90450286865234	68.58519744873047	65.8584976196289	68.10299682617188	59566000.0
3910	2020-02-28	66.96649932861328	67.05699920654297	63.54999923706055	63.875	75782000.0
3911	2020-03-02	69.45549774169922	69.54350280761719	66.34075164794922	67.58049774169922	48630000.0
3912	2020-03-03	67.06950378417969	70.50749969482422	66.5999984741211	69.97100067138672	48046000.0
3913	2020-03-04	69.32599639892578	69.40450286865234	67.15550231933594	67.96150207519531	38266000.0
3914	2020-03-05	65.9520034790039	67.94550323486328	65.25499725341797	67.51000213623047	51226000.0
3915	2020-03-06	64.92050170898438	65.31099700927734	63.0525016784668	63.85300064086914	53212000.0
3916	2020-03-09	60.77799987792969	62.737998962402344	60.0	60.26499938964844	67308000.0
3917	2020-03-10	64.01950073242188	64.05750274658203	60.938499450683594	63.0	52228000.0
3918	2020-03-11	60.77050018310547	63.04800033569336	59.80350112915039	62.48500061035156	52170000.0
3919	2020-03-12	55.74549865722656	59.69350051879883	55.665000915527344	56.29999923706055	84534000.0
3920	2020-03-13	60.98649978637695	60.987998962402344	55.85715103149414	58.95000076293945	74002000.0
3921	2020-03-16	54.21649932861328	57.61334991455078	53.72200012207031	54.79999923706055	85048000.0
3922	2020-03-17	55.9900016784668	56.542999267578125	52.800498962402344	54.65549850463867	77230000.0
3923	2020-03-18	54.84000015258789	55.32500076293945	51.86399841308594	52.82550048828125	84668000.0
3924	2020-03-19	55.76449966430664	57.89849853515625	53.005401611328125	54.65250015258789	73022000.0
3925	2020-03-20	53.61600112915039	57.199501037597656	53.27450180053711	56.7859992980957	72036000.0
3926	2020-03-23	52.83100128173828	53.566001892089844	50.67679977416992	53.066001892089844	80882000.0
3927	2020-03-24	56.722999572753906	56.75	54.53099822998047	55.188499450683594	66890000.0
3928	2020-03-25	55.1245002746582	57.44499969482422	54.300498962402344	56.32350158691406	81630000.0
3929	2020-03-26	58.087501525878906	58.49850082397461	54.67649841308594	55.59000015258789	71434000.0
3930	2020-03-27	55.535499572753906	57.53350067138672	55.295501708984375	56.28350067138672	64170000.0
3931	2020-03-30	57.340999603271484	57.58150100708008	54.82400131225586	56.25199890136719	51482000.0
3932	2020-03-31	58.140499114990234	58.765499114990234	56.90700149536133	57.3650016784668	49728000.0
3933	2020-04-01	55.28099822998047	56.484500885009766	54.872501373291016	56.099998474121094	46884000.0
3934	2020-04-02	56.04199981689453	56.34299850463867	54.81999969482422	54.91299819946289	39298000.0
3935	2020-04-03	54.89400100708008	56.176998138427734	53.990501403808594	55.950748443603516	46268000.0
3936	2020-04-06	59.34600067138672	59.733001708984375	56.547000885009766	56.900001525878906	53294000.0
3937	2020-04-07	59.32550048828125	61.25	59.11149978637695	61.04999923706055	47746000.0
3938	2020-04-08	60.513999938964844	60.95349884033203	59.40800094604492	60.32500076293945	39502000.0
3939	2020-04-09	60.5724983215332	61.278499603271484	59.83675003051758	61.20399856567383	43508000.0
3940	2020-04-13	60.87799835205078	61.0255012512207	59.37990188598633	60.45899963378906	34796000.0
3941	2020-04-14	63.46149826049805	64.10350036621094	61.846500396728516	62.25450134277344	49408000.0
3942	2020-04-15	63.12350082397461	64.02300262451172	62.02000045776367	62.28049850463867	33434000.0
3943	2020-04-16	63.173500061035156	63.95000076293945	62.13100051879883	63.70500183105469	50362000.0
3944	2020-04-17	64.1624984741211	64.72149658203125	63.561500549316406	64.24250030517578	38980000.0
3945	2020-04-20	63.330501556396484	64.08000183105469	63.06850051879883	63.54999923706055	33910000.0
3946	2020-04-21	60.81700134277344	62.7135009765625	60.48550033569336	62.349998474121094	43060000.0
3947	2020-04-22	63.160499572753906	64.28064727783203	62.099998474121094	62.277000427246094	41848000.0
3948	2020-04-23	63.81549835205078	64.66549682617188	63.28350067138672	63.57749938964844	31324000.0
3949	2020-04-24	63.96549987792969	64.0199966430664	62.47249984741211	63.05849838256836	32792000.0
3950	2020-04-27	63.79399871826172	64.80750274658203	63.45000076293945	64.80000305175781	32012000.0
3951	2020-04-28	61.68349838256836	64.40249633789062	61.61000061035156	64.39649963378906	59026000.0
3952	2020-04-29	67.0739974975586	67.99949645996094	66.26699829101562	67.072998046875	75872000.0
3953	2020-04-30	67.43299865722656	67.64099884033203	66.12449645996094	66.24400329589844	53378000.0
3954	2020-05-01	66.03050231933594	67.60350036621094	65.55000305175781	66.42500305175781	41450000.0
3955	2020-05-04	66.33999633789062	66.38300323486328	64.94999694824219	65.4114990234375	30080000.0
3956	2020-05-05	67.55549621582031	68.6969985961914	66.87300109863281	66.89600372314453	33030000.0
3957	2020-05-06	67.36499786376953	68.55599975585938	67.364501953125	68.08450317382812	24308000.0
3958	2020-05-07	68.62799835205078	68.87999725341797	67.76349639892578	68.2969970703125	27952000.0
3959	2020-05-08	69.41850280761719	69.93800354003906	68.77400207519531	69.15650177001953	27738000.0
3960	2020-05-11	70.16300201416016	70.82649993896484	68.85759735107422	68.91400146484375	28242000.0
3961	2020-05-12	68.78700256347656	70.75	68.7385025024414	70.35600280761719	27812000.0
3962	2020-05-13	67.46649932861328	69.27410125732422	66.41999816894531	68.85250091552734	36252000.0
3963	2020-05-14	67.80650329589844	67.87100219726562	66.19550323486328	66.7509994506836	32062000.0
3964	2020-05-15	68.65950012207031	68.7239990234375	66.94999694824219	67.5	34154000.0
3965	2020-05-18	69.1969985961914	69.61624908447266	67.7125015258789	68.0875015258789	36448000.0
3966	2020-05-19	68.67424774169922	69.5999984741211	68.67424774169922	69.349853515625	25612000.0
3967	2020-05-20	70.33599853515625	70.52100372314453	69.36250305175781	69.47899627685547	33108000.0
3968	2020-05-21	70.13999938964844	70.77449798583984	69.67250061035156	70.4000015258789	27700000.0
3969	2020-05-22	70.52100372314453	70.63800048828125	69.59149932861328	69.83550262451172	26188000.0
3970	2020-05-26	70.85099792480469	72.05000305175781	70.60649871826172	71.8635025024414	41212000.0
3971	2020-05-27	70.89199829101562	71.08699798583984	69.56449890136719	70.86250305175781	33716000.0
3972	2020-05-28	70.83650207519531	72.04199981689453	69.80000305175781	69.84300231933594	33844000.0
3973	2020-05-29	71.44599914550781	71.62850189208984	70.6675033569336	70.84700012207031	36418000.0
3974	2020-06-01	71.59100341796875	71.89800262451172	70.9000015258789	70.91950225830078	24342000.0
3975	2020-06-02	71.96099853515625	71.98049926757812	70.94149780273438	71.52749633789062	25562000.0
3976	2020-06-03	71.81900024414062	72.32759857177734	71.48885345458984	71.91500091552734	25124000.0
3977	2020-06-04	70.60900115966797	71.947998046875	70.23650360107422	71.5199966430664	29686000.0
3978	2020-06-05	71.91950225830078	72.25250244140625	70.30000305175781	70.65850067138672	34698000.0
3979	2020-06-08	72.33049774169922	72.39949798583984	71.11699676513672	71.11699676513672	28084000.0
3980	2020-06-09	72.80799865722656	73.4000015258789	72.1604995727539	72.26799774169922	28184000.0
3981	2020-06-10	73.2925033569336	73.71295166015625	72.8134994506836	72.97699737548828	30504000.0
3982	2020-06-11	70.19200134277344	72.72374725341797	70.0999984741211	72.1240005493164	39826000.0
3983	2020-06-12	70.65899658203125	71.8499984741211	69.3010025024414	71.42449951171875	38928000.0
3984	2020-06-15	70.99250030517578	71.23999786376953	69.39600372314453	69.54000091552734	30078000.0
3985	2020-06-16	72.13600158691406	72.7509994506836	71.29499816894531	72.26100158691406	34184000.0
3986	2020-06-17	72.55599975585938	73.0	71.56900024414062	72.35800170898438	30992000.0
3987	2020-06-18	71.7979965209961	72.57050323486328	71.35050201416016	72.45800018310547	31638000.0
3988	2020-06-19	71.58599853515625	72.38999938964844	71.06749725341797	72.19999694824219	63158000.0
3989	2020-06-22	72.59300231933594	72.63749694824219	71.1604995727539	71.44999694824219	30848000.0
3990	2020-06-23	73.22049713134766	73.79705047607422	72.26200103759766	72.78199768066406	28596000.0
3991	2020-06-24	71.59850311279297	73.77100372314453	71.48750305175781	73.07550048828125	35120000.0
3992	2020-06-25	72.06649780273438	72.1449966430664	71.0	71.49500274658203	24610000.0
3993	2020-06-26	67.99500274658203	71.67250061035156	67.59950256347656	71.56950378417969	85354000.0
3994	2020-06-29	69.74849700927734	69.77999877929688	67.35050201416016	67.90899658203125	36204000.0
3995	2020-06-30	70.68049621582031	70.93250274658203	69.197998046875	69.52200317382812	40848000.0
3996	2020-07-01	71.9020004272461	72.1500015258789	70.49099731445312	70.55500030517578	35504000.0
3997	2020-07-02	73.23500061035156	74.14749908447266	72.32099914550781	72.34700012207031	37182000.0
3998	2020-07-06	74.78500366210938	75.32949829101562	73.64299774169922	74.00299835205078	31280000.0
3999	2020-07-07	74.25900268554688	75.83999633789062	74.17749786376953	74.5	29164000.0
4000	2020-07-08	74.80000305175781	75.29399871826172	74.28150177001953	74.71600341796875	24994000.0
4001	2020-07-09	75.54949951171875	76.13600158691406	74.40425109863281	75.32250213623047	28466000.0
4002	2020-07-10	77.08699798583984	77.19149780273438	74.8270034790039	75.30750274658203	37126000.0
4003	2020-07-13	75.56700134277344	78.85659790039062	75.26215362548828	77.5	36928000.0
4004	2020-07-14	76.02899932861328	76.14749908447266	74.17500305175781	74.5155029296875	31700000.0
4005	2020-07-15	75.68199920654297	76.7665023803711	74.9000015258789	76.15650177001953	32214000.0
4006	2020-07-16	75.9000015258789	75.93450164794922	74.31549835205078	75.0	30386000.0
4007	2020-07-17	75.77749633789062	76.1719970703125	74.9209976196289	76.08100128173828	29134000.0
4008	2020-07-20	78.28600311279297	78.5145034790039	75.18000030517578	75.76300048828125	31146000.0
4009	2020-07-21	77.9209976196289	79.34950256347656	77.71399688720703	79.34950256347656	24324000.0
4010	2020-07-22	78.42449951171875	78.5	77.30500030517578	78.0250015258789	18640000.0
4011	2020-07-23	75.78399658203125	78.59349822998047	75.36959838867188	78.34850311279297	32552000.0
4012	2020-07-24	75.59349822998047	75.88179779052734	74.41999816894531	74.94650268554688	30880000.0
4013	2020-07-27	76.51000213623047	77.04850006103516	75.760498046875	75.77999877929688	24920000.0
4014	2020-07-28	75.01699829101562	76.3239974975586	74.88300323486328	76.25900268554688	34044000.0
4015	2020-07-29	76.10099792480469	76.5625991821289	75.06649780273438	75.31600189208984	22130000.0
4016	2020-07-30	76.57250213623047	76.89350128173828	74.61100006103516	74.8499984741211	33428000.0
4017	2020-07-31	74.14800262451172	75.44750213623047	72.70149993896484	75.25050354003906	68798000.0
4018	2020-08-03	73.72250366210938	74.52349853515625	73.28199768066406	74.33200073242188	46604000.0
4019	2020-08-04	73.24849700927734	74.27799987792969	72.93250274658203	73.82849884033203	38070000.0
4020	2020-08-05	73.68049621582031	74.12049865722656	73.1729965209961	73.46499633789062	39590000.0
4021	2020-08-06	75.00499725341797	75.11949920654297	73.30000305175781	73.5875015258789	39908000.0
4022	2020-08-07	74.72450256347656	75.84224700927734	74.08200073242188	75.0	31556000.0
4023	2020-08-10	74.80500030517578	75.20375061035156	73.65399932861328	74.35900115966797	25786000.0
4024	2020-08-11	74.01599884033203	75.5	73.9000015258789	74.62200164794922	29088000.0
4025	2020-08-12	75.33100128173828	75.61930084228516	74.26249694824219	74.27899932861328	28740000.0
4026	2020-08-13	75.92250061035156	76.86250305175781	75.40025329589844	75.51699829101562	29104000.0
4027	2020-08-14	75.3864974975586	76.09500122070312	75.14399719238281	75.78299713134766	27096000.0
4028	2020-08-17	75.89900207519531	76.28050231933594	75.39849853515625	75.7334976196289	27566000.0
4029	2020-08-18	77.93000030517578	78.12349700927734	76.18550109863281	76.30899810791016	40542000.0
4030	2020-08-19	77.37650299072266	78.68399810791016	77.19750213623047	77.66549682617188	33212000.0
4031	2020-08-20	79.0875015258789	79.29350280761719	76.91000366210938	77.17250061035156	34138000.0
4032	2020-08-21	79.02100372314453	79.88600158691406	78.40025329589844	78.85150146484375	28930000.0
4033	2020-08-24	79.41000366210938	80.70850372314453	79.02850341796875	79.6989974975586	28198000.0
4034	2020-08-25	80.41100311279297	80.58100128173828	79.10350036621094	79.10350036621094	44942000.0
4035	2020-08-26	82.61900329589844	82.96099853515625	80.18000030517578	80.4000015258789	79868000.0
4036	2020-08-27	81.71649932861328	82.75	81.2874984741211	82.68399810791016	37232000.0
4037	2020-08-28	82.22049713134766	82.3584976196289	81.5374984741211	81.67449951171875	29980000.0
4038	2020-08-31	81.70899963378906	82.39824676513672	81.5155029296875	82.39450073242188	36468000.0
4039	2020-09-01	83.0354995727539	83.2864990234375	81.61100006103516	81.83149719238281	36506000.0
4040	2020-09-02	86.41400146484375	86.65899658203125	83.31649780273438	83.68875122070312	50224000.0
4041	2020-09-03	82.09200286865234	85.48570251464844	80.75299835205078	85.48570251464844	62156000.0
4042	2020-09-04	79.552001953125	82.25550079345703	77.38065338134766	81.21299743652344	52172000.0
4043	2020-09-08	76.61949920654297	78.19325256347656	76.40049743652344	76.67549896240234	52218000.0
4044	2020-09-09	77.8479995727539	78.44999694824219	76.80255126953125	77.87650299072266	35494000.0
4045	2020-09-10	76.60099792480469	79.20404815673828	76.29025268554688	78.03199768066406	32372000.0
4046	2020-09-11	76.03600311279297	78.76000213623047	74.86799621582031	76.80000305175781	31942000.0
4047	2020-09-14	75.96399688720703	78.19999694824219	75.78700256347656	76.95024871826172	33932000.0
4048	2020-09-15	77.0719985961914	77.97850036621094	76.59175109863281	76.80000305175781	26622000.0
4049	2020-09-16	76.04499816894531	78.0999984741211	75.99099731445312	77.7770004272461	26234000.0
4050	2020-09-17	74.77649688720703	75.41490173339844	73.5	74.80000305175781	37596000.0
4051	2020-09-18	72.99949645996094	75.150146484375	71.85649871826172	74.90049743652344	62078000.0
4052	2020-09-21	71.55799865722656	72.41799926757812	70.32749938964844	72.00299835205078	57776000.0
4053	2020-09-22	73.27300262451172	73.47599792480469	71.72650146484375	72.50450134277344	31664000.0
4054	2020-09-23	70.760498046875	73.0479965209961	70.38500213623047	72.93900299072266	33148000.0
4055	2020-09-24	71.41449737548828	72.1854476928711	70.49250030517578	70.55149841308594	29004000.0
4056	2020-09-25	72.24800109863281	72.5	70.66699981689453	71.63150024414062	26460000.0
4057	2020-09-28	73.22599792480469	73.83999633789062	72.46504974365234	73.71050262451172	40158000.0
4058	2020-09-29	73.46649932861328	73.8331527709961	72.94024658203125	73.51950073242188	19564000.0
4059	2020-09-30	73.4800033569336	74.48750305175781	72.99400329589844	73.33999633789062	34032000.0
4060	2020-10-01	74.50450134277344	74.9520034790039	73.96050262451172	74.2135009765625	35590000.0
4061	2020-10-02	72.9209976196289	74.16000366210938	72.5459976196289	73.10150146484375	25682000.0
4062	2020-10-05	74.3010025024414	74.4104995727539	73.2135009765625	73.31050109863281	22266000.0
4063	2020-10-06	72.6719970703125	74.33799743652344	72.42949676513672	73.77899932861328	24908000.0
4064	2020-10-07	73.0145034790039	73.447998046875	71.80000305175781	73.2145004272461	34924000.0
4065	2020-10-08	74.29650115966797	74.5	73.25450134277344	73.25450134277344	23756000.0
4066	2020-10-09	75.76100158691406	75.82599639892578	74.47250366210938	74.73500061035156	28706000.0
4067	2020-10-12	78.4574966430664	79.69300079345703	76.62850189208984	77.1500015258789	49652000.0
4068	2020-10-13	78.58399963378906	79.5	78.16000366210938	79.1865005493164	32020000.0
4069	2020-10-14	78.40399932861328	79.38420104980469	77.52649688720703	78.92949676513672	38586000.0
4070	2020-10-15	77.95649719238281	78.7552490234375	77.25150299072266	77.35749816894531	30800000.0
4071	2020-10-16	78.65049743652344	79.05650329589844	78.1500015258789	78.2925033569336	28694000.0
4072	2020-10-19	76.73049926757812	79.40750122070312	76.4000015258789	79.02300262451172	32142000.0
4073	2020-10-20	77.79650115966797	78.875	76.28350067138672	76.35250091552734	44834000.0
4074	2020-10-21	79.66549682617188	80.9365005493164	78.58149719238281	78.66649627685547	51366000.0
4075	2020-10-22	80.7665023803711	81.09950256347656	79.25	79.65249633789062	28672000.0
4076	2020-10-23	82.05000305175781	82.11799621582031	81.02549743652344	81.30349731445312	27516000.0
4077	2020-10-26	79.52249908447266	81.91200256347656	78.82499694824219	81.25050354003906	37066000.0
4078	2020-10-27	80.21299743652344	80.34224700927734	79.13899993896484	79.78350067138672	24580000.0
4079	2020-10-28	75.83100128173828	78.06749725341797	75.73100280761719	77.98699951171875	36680000.0
4080	2020-10-29	78.36199951171875	79.68550109863281	76.11199951171875	76.11799621582031	40062000.0
4081	2020-10-30	81.05049896240234	84.3499984741211	80.2229995727539	83.60549926757812	86582000.0
4082	2020-11-02	81.30149841308594	83.03849792480469	80.80149841308594	81.40799713134766	50708000.0
4083	2020-11-03	82.510498046875	83.08499908447266	80.83100128173828	81.58899688720703	33234000.0
4084	2020-11-04	87.45649719238281	88.56825256347656	85.30149841308594	85.51399993896484	71418000.0
4085	2020-11-05	88.16850280761719	89.68199920654297	87.52549743652344	89.05000305175781	41316000.0
4086	2020-11-06	88.0875015258789	88.62149810791016	87.01750183105469	87.69750213623047	33218000.0
4087	2020-11-09	88.1500015258789	90.90299987792969	88.0009994506836	89.54499816894531	45366000.0
4088	2020-11-10	87.01950073242188	88.1500015258789	85.86499786376953	86.55449676513672	52722000.0
4089	2020-11-11	87.635498046875	88.21099853515625	87.36824798583984	87.5	25280000.0
4090	2020-11-12	87.49199676513672	88.41349792480469	87.27999877929688	87.38150024414062	24950000.0
4091	2020-11-13	88.85099792480469	89.052001953125	87.22750091552734	87.88150024414062	29998000.0
4092	2020-11-16	89.06900024414062	89.95349884033203	88.3844985961914	88.58499908447266	24936000.0
4093	2020-11-17	88.50749969482422	89.25	88.3499984741211	88.84700012207031	22942000.0
4094	2020-11-18	87.33899688720703	88.67350006103516	87.30699920654297	88.2614974975586	23470000.0
4095	2020-11-19	88.19599914550781	88.47949981689453	86.85025024414062	86.91899871826172	24998000.0
4096	2020-11-20	87.1094970703125	88.69999694824219	87.09300231933594	88.260498046875	46270000.0
4097	2020-11-23	86.74299621582031	87.69499969482422	85.88600158691406	87.4800033569336	43232000.0
4098	2020-11-24	88.44400024414062	88.58000183105469	86.3844985961914	86.5250015258789	31560000.0
4099	2020-11-25	88.57150268554688	88.927001953125	87.8270034790039	88.64450073242188	20916000.0
4100	2020-11-27	89.65950012207031	90.19999694824219	88.62200164794922	88.65450286865234	17698000.0
4101	2020-11-30	88.03700256347656	89.40325164794922	87.75	89.05919647216797	36476000.0
4102	2020-12-01	89.90499877929688	91.24150085449219	88.46849822998047	88.71849822998047	34738000.0
4103	2020-12-02	91.39749908447266	91.78250122070312	89.47364807128906	89.90499877929688	24440000.0
4104	2020-12-03	91.3385009765625	92.36000061035156	91.13249969482422	91.20050048828125	24546000.0
4105	2020-12-04	91.39949798583984	91.65799713134766	90.84950256347656	91.22599792480469	27564000.0
4106	2020-12-07	90.9739990234375	91.61849975585938	90.28900146484375	90.94999694824219	26418000.0
4107	2020-12-08	90.92749786376953	91.09500122070312	89.81024932861328	90.50499725341797	21926000.0
4108	2020-12-09	89.20649719238281	91.7135009765625	88.3905029296875	90.60050201416016	30152000.0
4109	2020-12-10	88.7665023803711	89.06549835205078	87.01599884033203	88.48999786376953	27256000.0
4110	2020-12-11	89.0885009765625	89.22250366210938	88.0	88.15299987792969	24414000.0
4111	2020-12-14	88.00299835205078	89.86949920654297	87.86074829101562	88.75	32004000.0
4112	2020-12-15	88.38849639892578	88.57099914550781	87.49749755859375	88.22100067138672	29646000.0
4113	2020-12-16	88.1500015258789	88.6500015258789	87.80400085449219	88.64399719238281	30270000.0
4114	2020-12-17	87.3949966430664	88.58920288085938	86.93299865722656	88.42549896240234	32494000.0
4115	2020-12-18	86.55049896240234	87.75550079345703	86.01100158691406	87.70899963378906	80328000.0
4116	2020-12-21	86.96849822998047	87.0425033569336	84.94999694824219	85.67549896240234	36568000.0
4117	2020-12-22	86.17500305175781	86.87024688720703	85.62875366210938	86.72149658203125	18734000.0
4118	2020-12-23	86.61900329589844	87.39949798583984	86.25199890136719	86.40550231933594	20676000.0
4119	2020-12-24	86.94249725341797	87.30000305175781	86.45549774169922	86.75	6936000.0
4120	2020-12-28	88.80449676513672	89.5363998413086	87.3167495727539	87.58174896240234	27860000.0
4121	2020-12-29	87.93599700927734	89.62200164794922	87.80449676513672	89.3895034790039	25988000.0
4122	2020-12-30	86.97599792480469	88.25475311279297	86.27999877929688	88.10050201416016	26122000.0
4123	2020-12-31	87.59400177001953	87.94650268554688	86.77100372314453	86.77100372314453	20238000.0
4124	2021-01-04	86.41200256347656	88.03250122070312	85.39250183105469	87.87699890136719	38038000.0
4125	2021-01-05	87.0459976196289	87.38349914550781	85.90074920654297	86.25	22906000.0
4126	2021-01-06	86.7645034790039	87.4000015258789	84.94999694824219	85.13150024414062	52042000.0
4127	2021-01-07	89.36250305175781	89.41999816894531	86.85250091552734	87.00299835205078	45300000.0
4128	2021-01-08	90.3604965209961	90.49199676513672	88.67675018310547	89.39900207519531	41012000.0
4129	2021-01-11	88.33599853515625	89.71575164794922	88.0260009765625	89.30349731445312	24194000.0
4130	2021-01-12	87.32749938964844	88.9020004272461	86.2655029296875	87.69599914550781	27140000.0
4131	2021-01-13	87.72000122070312	88.25174713134766	86.90049743652344	86.92900085449219	21882000.0
4132	2021-01-14	87.00900268554688	88.75050354003906	86.66999816894531	87.68099975585938	23590000.0
4133	2021-01-15	86.80950164794922	87.80000305175781	86.07749938964844	86.90950012207031	26844000.0
4134	2021-01-19	89.54299926757812	90.46375274658203	87.072998046875	87.61250305175781	34692000.0
4135	2021-01-20	94.34500122070312	95.18550109863281	91.27649688720703	91.572998046875	49806000.0
4136	2021-01-21	94.5625	96.74299621582031	94.35549926757812	94.9000015258789	41278000.0
4137	2021-01-22	95.05249786376953	95.54750061035156	94.08799743652344	94.78399658203125	25442000.0
4138	2021-01-25	94.97000122070312	96.47899627685547	93.37650299072266	96.03350067138672	38546000.0
4139	2021-01-26	95.86199951171875	96.25	94.21224975585938	94.44200134277344	26262000.0
4140	2021-01-27	91.53949737548828	94.5	90.44999694824219	94.12650299072266	54966000.0
4141	2021-01-28	93.15550231933594	94.94149780273438	92.13200378417969	92.1969985961914	35462000.0
4142	2021-01-29	91.78700256347656	92.86399841308594	90.51000213623047	92.30850219726562	32252000.0
4143	2021-02-01	95.06749725341797	96.11959838867188	92.54650115966797	92.67849731445312	32044000.0
4144	2021-02-02	96.37550354003906	97.78800201416016	95.72450256347656	96.12799835205078	45474000.0
4145	2021-02-03	103.50350189208984	105.82499694824219	100.91899871826172	103.6500015258789	82364000.0
4146	2021-02-04	103.11849975585938	103.92749786376953	102.12950134277344	103.44450378417969	37046000.0
4147	2021-02-05	104.9000015258789	105.12550354003906	102.96649932861328	103.5	30702000.0
4148	2021-02-08	104.64550018310547	106.17735290527344	103.5999984741211	105.29550170898438	24838000.0
4149	2021-02-09	104.17549896240234	105.25650024414062	103.927001953125	103.927001953125	17798000.0
4150	2021-02-10	104.76899719238281	105.41850280761719	103.15450286865234	104.71050262451172	22710000.0
4151	2021-02-11	104.79450225830078	105.10150146484375	103.86599731445312	104.97550201416016	18914000.0
4152	2021-02-12	105.20549774169922	105.44100189208984	104.15650177001953	104.51249694824219	17114000.0
4153	2021-02-16	106.09500122070312	107.63400268554688	105.21800231933594	105.21800231933594	22676000.0
4154	2021-02-17	106.41549682617188	106.68299865722656	104.94599914550781	105.0	21418000.0
4155	2021-02-18	105.86000061035156	106.63674926757812	105.18550109863281	105.51950073242188	22432000.0
4156	2021-02-19	105.05699920654297	106.52649688720703	104.87049865722656	105.9635009765625	29148000.0
4157	2021-02-22	103.24400329589844	104.57099914550781	103.10700225830078	103.3499984741211	27350000.0
4158	2021-02-23	103.54299926757812	104.10050201416016	100.10099792480469	101.25050354003906	33348000.0
4159	2021-02-24	104.75849914550781	105.03900146484375	101.90650177001953	102.09149932861328	24966000.0
4160	2021-02-25	101.56800079345703	104.74400329589844	101.06449890136719	103.37249755859375	36568000.0
4161	2021-02-26	101.84300231933594	103.55049896240234	100.8030014038086	102.5260009765625	41670000.0
4162	2021-03-01	104.07550048828125	104.32599639892578	102.30500030517578	102.82599639892578	28090000.0
4163	2021-03-02	103.79199981689453	105.21849822998047	103.56300354003906	103.80950164794922	22692000.0
4164	2021-03-03	101.33550262451172	104.4259033203125	100.5	103.3604965209961	29684000.0
4165	2021-03-04	102.45449829101562	104.46199798583984	101.01349639892578	101.16850280761719	42360000.0
4166	2021-03-05	105.427001953125	105.90550231933594	102.32074737548828	103.65599822998047	43904000.0
4167	2021-03-08	101.20850372314453	106.44049835205078	101.08049774169922	105.05650329589844	32948000.0
4168	2021-03-09	102.63500213623047	103.9020004272461	102.3915023803711	103.5	33946000.0
4169	2021-03-10	102.75150299072266	103.75	101.66850280761719	103.58799743652344	25372000.0
4170	2021-03-11	105.7385025024414	106.28500366210938	103.61900329589844	103.7030029296875	24782000.0
4171	2021-03-12	103.09600067138672	104.51300048828125	102.37750244140625	104.25	34516000.0
4172	2021-03-15	103.32450103759766	103.35299682617188	102.17549896240234	103.11499786376953	25962000.0
4173	2021-03-16	104.6259994506836	106.1780014038086	103.5	103.94950103759766	29832000.0
4174	2021-03-17	104.55400085449219	105.48899841308594	102.69999694824219	103.80149841308594	25980000.0
4175	2021-03-18	101.81099700927734	103.7750015258789	101.67749786376953	103.05000305175781	27228000.0
4176	2021-03-19	102.16000366210938	102.65499877929688	100.88400268554688	102.10250091552734	46298000.0
4177	2021-03-22	101.92949676513672	102.89949798583984	101.30349731445312	102.09200286865234	39096000.0
4178	2021-03-23	102.64800262451172	103.61509704589844	101.96099853515625	102.58499908447266	27340000.0
4179	2021-03-24	102.25299835205078	103.9104995727539	102.07775115966797	103.26850128173828	23080000.0
4180	2021-03-25	102.21800231933594	102.94349670410156	100.5364990234375	102.2405014038086	28378000.0
4181	2021-03-26	101.77749633789062	102.54949951171875	100.70099639892578	101.94300079345703	29870000.0
4182	2021-03-29	102.79750061035156	102.92150115966797	100.78099822998047	101.39399719238281	24596000.0
4183	2021-03-30	102.7770004272461	103.53900146484375	102.20149993896484	102.88150024414062	20732000.0
4184	2021-03-31	103.43150329589844	104.66635131835938	102.83724975585938	102.95600128173828	29198000.0
4185	2021-04-01	106.88749694824219	107.14700317382812	104.84449768066406	104.89749908447266	33980000.0
4186	2021-04-05	111.27749633789062	111.8655014038086	107.58100128173828	107.64700317382812	43298000.0
4187	2021-04-06	111.23750305175781	111.88300323486328	110.73999786376953	111.125	27060000.0
4188	2021-04-07	112.48400115966797	112.75	111.2665023803711	111.30650329589844	25798000.0
4189	2021-04-08	113.27200317382812	114.20024871826172	112.88400268554688	113.89800262451172	27166000.0
4190	2021-04-09	114.29399871826172	114.4520034790039	112.68569946289062	112.83499908447266	20888000.0
4191	2021-04-12	112.739501953125	113.76599884033203	111.92324829101562	113.3125	31318000.0
4192	2021-04-13	113.3635025024414	113.8604965209961	112.80449676513672	113.07350158691406	23310000.0
4193	2021-04-14	112.74199676513672	113.89949798583984	112.45950317382812	113.75800323486328	20220000.0
4194	2021-04-15	114.83300018310547	115.32984924316406	113.30000305175781	113.8489990234375	27472000.0
4195	2021-04-16	114.88800048828125	115.3219985961914	114.22250366210938	115.1500015258789	22596000.0
4196	2021-04-19	115.12000274658203	115.92250061035156	114.39225006103516	114.5989990234375	24688000.0
4197	2021-04-20	114.68150329589844	115.4800033569336	113.58550262451172	115.39450073242188	21774000.0
4198	2021-04-21	114.66449737548828	114.76599884033203	112.92849731445312	114.26249694824219	23930000.0
4199	2021-04-22	113.39600372314453	115.18810272216797	112.82250213623047	114.6614990234375	21096000.0
4200	2021-04-23	115.76499938964844	116.29100036621094	113.9104995727539	114.17350006103516	28670000.0
4201	2021-04-26	116.33699798583984	117.06300354003906	115.69200134277344	115.99649810791016	20834000.0
4202	2021-04-27	115.35600280761719	116.87249755859375	115.2135009765625	116.80000305175781	31972000.0
4203	2021-04-28	118.99549865722656	122.618896484375	118.74250030517578	120.35724639892578	59728000.0
4204	2021-04-29	121.49449920654297	121.82599639892578	120.11399841308594	120.5165023803711	39554000.0
4205	2021-04-30	120.50599670410156	121.35700225830078	120.10800170898438	120.22450256347656	39142000.0
4206	2021-05-03	119.75849914550781	120.98500061035156	119.2249984741211	120.13600158691406	33788000.0
4207	2021-05-04	117.7125015258789	118.96299743652344	115.58499908447266	118.48699951171875	35120000.0
4208	2021-05-05	117.83699798583984	119.11000061035156	117.57050323486328	118.4209976196289	21806000.0
4209	2021-05-06	119.06749725341797	119.135498046875	117.11689758300781	117.53199768066406	20618000.0
4210	2021-05-07	119.93450164794922	120.82050323486328	119.5	120.0	23272000.0
4211	2021-05-10	117.08300018310547	118.9000015258789	116.73650360107422	118.74449920654297	26006000.0
4212	2021-05-11	115.43800354003906	116.0999984741211	114.1500015258789	114.59300231933594	32110000.0
4213	2021-05-12	111.9540023803711	114.26850128173828	111.50250244140625	113.08550262451172	34934000.0
4214	2021-05-13	113.09850311279297	113.83004760742188	112.13600158691406	113.05449676513672	26670000.0
4215	2021-05-14	115.80799865722656	116.05699920654297	114.16600036621094	114.59149932861328	26624000.0
4216	2021-05-17	116.07050323486328	116.16699981689453	114.75	115.46600341796875	19842000.0
4217	2021-05-18	115.17150115966797	117.15750122070312	115.15799713134766	116.84529876708984	17302000.0
4218	2021-05-19	115.43550109863281	115.83799743652344	113.1760025024414	113.22000122070312	19350000.0
4219	2021-05-20	117.80449676513672	118.01699829101562	116.05449676513672	116.4020004272461	23832000.0
4220	2021-05-21	117.25499725341797	118.44999694824219	117.11849975585938	118.29949951171875	22832000.0
4221	2021-05-24	120.33350372314453	120.92400360107422	118.00550079345703	118.3499984741211	21244000.0
4222	2021-05-25	120.45349884033203	121.64450073242188	120.14949798583984	121.0	18838000.0
4223	2021-05-26	121.67649841308594	122.14720153808594	120.62574768066406	120.6417465209961	21856000.0
4224	2021-05-27	120.12550354003906	122.0	120.0999984741211	121.84700012207031	38962000.0
4225	2021-05-28	120.5780029296875	121.40699768066406	120.3844985961914	121.0979995727539	24108000.0
4226	2021-06-01	121.4905014038086	121.89855194091797	120.24400329589844	121.0999984741211	19166000.0
4227	2021-06-02	121.06400299072266	122.0999984741211	120.20999908447266	121.7655029296875	17158000.0
4228	2021-06-03	120.23049926757812	120.48725128173828	119.1415023803711	119.7509994506836	18346000.0
4229	2021-06-04	122.58799743652344	122.69294738769531	120.88849639892578	121.1259994506836	25948000.0
4230	2021-06-07	123.30449676513672	123.4000015258789	122.05364990234375	122.56600189208984	23850000.0
4231	2021-06-08	124.14250183105469	124.72474670410156	123.41200256347656	123.99500274658203	25060000.0
4232	2021-06-09	124.56999969482422	125.25	124.36650085449219	124.9749984741211	20126000.0
4233	2021-06-10	126.08000183105469	126.16300201416016	124.69999694824219	124.70050048828125	31234000.0
4234	2021-06-11	125.69650268554688	126.34950256347656	124.91449737548828	126.24600219726562	25240000.0
4235	2021-06-14	126.35199737548828	126.4114990234375	125.0469970703125	125.66950225830078	22550000.0
4236	2021-06-15	126.03299713134766	126.86199951171875	125.64849853515625	126.52200317382812	22182000.0
4237	2021-06-16	125.69650268554688	126.52349853515625	124.14994812011719	126.24749755859375	26316000.0
4238	2021-06-17	126.37100219726562	127.19650268554688	125.51499938964844	125.52300262451172	25756000.0
4239	2021-06-18	125.56749725341797	126.38899993896484	124.60299682617188	125.70549774169922	53306000.0
4240	2021-06-21	126.45500183105469	127.03675079345703	125.13424682617188	125.73999786376953	26256000.0
4241	2021-06-22	126.99949645996094	127.2699966430664	126.02649688720703	126.44999694824219	20984000.0
4242	2021-06-23	126.46150207519531	127.7959976196289	126.25199890136719	126.55000305175781	19694000.0
4243	2021-06-24	127.28199768066406	127.5354995727539	126.95999908447266	127.05349731445312	18934000.0
4244	2021-06-25	126.99500274658203	127.50499725341797	126.44400024414062	126.95700073242188	33484000.0
4245	2021-06-28	126.81950378417969	127.33699798583984	125.97380065917969	127.0	28110000.0
4246	2021-06-29	126.01850128173828	127.0	125.43699645996094	126.77249908447266	20950000.0
4247	2021-06-30	125.31600189208984	125.80000305175781	124.75749969482422	125.65354919433594	24006000.0
4248	2021-07-01	126.36849975585938	126.4625015258789	124.84974670410156	124.84974670410156	17120000.0
4249	2021-07-02	128.718994140625	128.84800720214844	126.76899719238281	126.8395004272461	21160000.0
4250	2021-07-06	129.77099609375	129.88450622558594	128.40899658203125	129.44949340820312	21350000.0
4251	2021-07-07	130.07749938964844	130.639892578125	129.75999450683594	130.34100341796875	16680000.0
4252	2021-07-08	129.177001953125	130.03250122070312	128.0399932861328	128.25	19780000.0
4253	2021-07-09	129.57449340820312	129.84950256347656	128.94349670410156	128.9445037841797	15106000.0
4254	2021-07-12	130.56399536132812	130.77000427246094	129.60000610351562	129.83349609375	16944000.0
4255	2021-07-13	130.9945068359375	132.04200744628906	130.63699340820312	130.88150024414062	16618000.0
4256	2021-07-14	132.08250427246094	132.99600219726562	131.8979949951172	131.90150451660156	17912000.0
4257	2021-07-15	131.26649475097656	132.59500122070312	130.59800720214844	132.5	16586000.0
4258	2021-07-16	131.8455047607422	132.18299865722656	130.82150268554688	131.64100646972656	14856000.0
4259	2021-07-19	129.25399780273438	131.2469940185547	128.53700256347656	131.15550231933594	25710000.0
4260	2021-07-20	131.10150146484375	132.0013427734375	129.1884002685547	130.00399780273438	19084000.0
4261	2021-07-21	132.60049438476562	132.61724853515625	130.60150146484375	130.78700256347656	14742000.0
4262	2021-07-22	133.32850646972656	133.50450134277344	132.39999389648438	132.64999389648438	13608000.0
4263	2021-07-23	137.8159942626953	138.80850219726562	134.70050048828125	135.25999450683594	26378000.0
4264	2021-07-26	139.64450073242188	139.71299743652344	137.6510009765625	138.25	23052000.0
4265	2021-07-27	136.79649353027344	140.01100158691406	135.10000610351562	140.01100158691406	42164000.0
4266	2021-07-28	136.38150024414062	139.67599487304688	136.35000610351562	138.56199645996094	54688000.0
4267	2021-07-29	136.54049682617188	137.15150451660156	136.13800048828125	136.38059997558594	19284000.0
4268	2021-07-30	135.2209930419922	135.77134704589844	134.81419372558594	135.51100158691406	23954000.0
4269	2021-08-02	135.989501953125	136.02049255371094	134.66949462890625	135.4844970703125	20140000.0
4270	2021-08-03	136.27999877929688	136.3354949951172	134.18350219726562	136.0	19064000.0
4271	2021-08-04	136.02850341796875	136.53799438476562	135.4149932861328	136.24949645996094	16528000.0
4272	2021-08-05	136.94000244140625	136.9499969482422	135.60000610351562	136.02850341796875	11866000.0
4273	2021-08-06	137.03599548339844	137.08004760742188	136.04649353027344	136.2949981689453	13560000.0
4274	2021-08-09	138.0019989013672	138.32150268554688	136.4287567138672	136.94900512695312	12374000.0
4275	2021-08-10	138.09649658203125	138.55149841308594	137.22650146484375	138.07949829101562	16034000.0
4276	2021-08-11	137.6894989013672	138.84774780273438	137.35000610351562	138.2830047607422	15204000.0
4277	2021-08-12	138.38949584960938	138.41799926757812	136.7790069580078	137.71299743652344	14646000.0
4278	2021-08-13	138.406005859375	138.6739959716797	138.0050048828125	138.3574981689453	12580000.0
4279	2021-08-16	138.91600036621094	138.99049377441406	136.16575622558594	138.0	18040000.0
4280	2021-08-17	137.30050659179688	138.718505859375	136.78750610351562	138.1909942626953	21272000.0
4281	2021-08-18	136.57000732421875	138.29400634765625	136.42100524902344	137.11549377441406	14934000.0
4282	2021-08-19	136.9134979248047	137.45199584960938	135.3560028076172	135.46749877929688	18296000.0
4283	2021-08-20	138.43699645996094	138.614501953125	136.4669952392578	137.08299255371094	15564000.0
4284	2021-08-23	141.09950256347656	142.177001953125	138.74795532226562	138.99850463867188	21090000.0
4285	2021-08-24	142.39849853515625	143.00750732421875	141.35350036621094	141.5435028076172	15126000.0
4286	2021-08-25	142.9499969482422	143.31300354003906	142.4394989013672	142.88299560546875	12838000.0
4287	2021-08-26	142.1230010986328	143.13479614257812	142.0915069580078	142.61849975585938	14922000.0
4288	2021-08-27	144.55050659179688	145.01100158691406	142.02000427246094	142.1125030517578	24562000.0
4289	2021-08-30	145.46949768066406	146.489501953125	144.60000610351562	144.70449829101562	16916000.0
4290	2021-08-31	145.46200561523438	146.11199951171875	145.0	145.88450622558594	26756000.0
4291	2021-09-01	145.8419952392578	146.82049560546875	145.614501953125	145.64999389648438	15824000.0
4292	2021-09-02	144.218994140625	146.3249969482422	144.10650634765625	145.94949340820312	21844000.0
4293	2021-09-03	144.77499389648438	145.3769989013672	143.5050048828125	144.14599609375	19104000.0
4294	2021-09-07	145.5189971923828	145.82400512695312	144.54100036621094	144.74949645996094	15170000.0
4295	2021-09-08	144.8834991455078	145.55099487304688	144.1999969482422	145.39349365234375	15486000.0
4296	2021-09-09	144.9134979248047	145.66949462890625	144.4340057373047	144.8834991455078	14798000.0
4297	2021-09-10	141.92100524902344	146.0189971923828	141.7415008544922	145.44349670410156	32896000.0
4298	2021-09-13	143.46499633789062	144.1909942626953	142.28250122070312	143.2010040283203	20176000.0
4299	2021-09-14	143.406005859375	144.7274932861328	142.90550231933594	144.16099548339844	18916000.0
4300	2021-09-15	145.20599365234375	145.5814971923828	142.25599670410156	143.75900268554688	20648000.0
4301	2021-09-16	144.37350463867188	145.1999969482422	143.41635131835938	145.12100219726562	20292000.0
4302	2021-09-17	141.4635009765625	144.24949645996094	141.06149291992188	143.79849243164062	60040000.0
4303	2021-09-20	139.01699829101562	139.3625030517578	137.05299377441406	139.0001983642578	34918000.0
4304	2021-09-21	139.64649963378906	140.8115997314453	138.90550231933594	140.11700439453125	18130000.0
4305	2021-09-22	140.93850708007812	141.58349609375	139.4717559814453	140.05050659179688	22068000.0
4306	2021-09-23	141.82650756835938	142.25245666503906	141.09649658203125	141.6094970703125	17272000.0
4307	2021-09-24	142.63299560546875	142.90350341796875	140.85049438476562	140.9459991455078	14950000.0
4308	2021-09-27	141.50100708007812	142.5	140.5	141.5854949951172	18844000.0
4309	2021-09-28	136.1840057373047	139.60650634765625	135.6999969482422	139.0885009765625	42190000.0
4310	2021-09-29	134.52099609375	137.39849853515625	134.25	137.1096954345703	26338000.0
4311	2021-09-30	133.2655029296875	135.58999633789062	133.0	134.3249969482422	35294000.0
4312	2021-10-01	136.46249389648438	137.0709991455078	133.37750244140625	133.55450439453125	28388000.0
4313	2021-10-04	133.76499938964844	135.6999969482422	131.16650390625	135.69949340820312	31530000.0
4314	2021-10-05	136.177001953125	137.36199951171875	134.0	134.0	24126000.0
4315	2021-10-06	137.35400390625	137.8520050048828	134.4864959716797	134.62550354003906	19764000.0
4316	2021-10-07	139.1855010986328	140.15444946289062	138.56300354003906	138.86300659179688	18250000.0
4317	2021-10-08	140.05599975585938	140.31700134277344	139.42935180664062	139.906005859375	18924000.0
4318	2021-10-11	138.84750366210938	140.76365661621094	138.80650329589844	139.8000030517578	16584000.0
4319	2021-10-12	136.71299743652344	139.69500732421875	136.25	139.6374969482422	22536000.0
4320	2021-10-13	137.89999389648438	138.5500030517578	136.97650146484375	137.75	16380000.0
4321	2021-10-14	141.41200256347656	141.65150451660156	139.33900451660156	139.95199584960938	21426000.0
4322	2021-10-15	141.6750030517578	142.1999969482422	141.0644989013672	142.1999969482422	21250000.0
4323	2021-10-18	142.9604949951172	142.99874877929688	141.2135009765625	141.2135009765625	16564000.0
4324	2021-10-19	143.82200622558594	144.10699462890625	143.0959930419922	143.29150390625	15316000.0
4325	2021-10-20	142.4149932861328	144.2477569580078	141.91200256347656	144.22250366210938	17940000.0
4326	2021-10-21	142.78050231933594	142.84950256347656	141.63699340820312	142.19200134277344	14850000.0
4327	2021-10-22	138.625	141.55850219726562	137.17050170898438	140.3509979248047	30182000.0
4328	2021-10-25	138.7729949951172	139.20579528808594	136.74850463867188	138.8105010986328	21082000.0
4329	2021-10-26	139.6719970703125	140.83949279785156	139.0054931640625	140.6060028076172	28258000.0
4330	2021-10-27	146.42750549316406	149.1179962158203	139.90249633789062	139.90249633789062	51850000.0
4331	2021-10-28	146.12899780273438	147.42449951171875	144.7635040283203	147.2989959716797	32418000.0
4332	2021-10-29	148.27049255371094	148.61300659179688	145.16650390625	145.52000427246094	28954000.0
4333	2021-11-01	143.7740020751953	148.39950561523438	143.57949829101562	148.1649932861328	32272000.0
4334	2021-11-02	145.86300659179688	146.92050170898438	144.64100646972656	144.8094024658203	21150000.0
4335	2021-11-03	146.7899932861328	146.91050720214844	145.05349731445312	146.27499389648438	17886000.0
4336	2021-11-04	148.68299865722656	149.9499969482422	146.63499450683594	147.1999969482422	24700000.0
4337	2021-11-05	149.24099731445312	150.5707550048828	148.65199279785156	149.35350036621094	20408000.0
4338	2021-11-08	149.35150146484375	151.0345001220703	149.1199951171875	150.0	18388000.0
4339	2021-11-09	149.24850463867188	150.3784942626953	147.5070037841797	149.74600219726562	16876000.0
4340	2021-11-10	146.62600708007812	148.6999969482422	145.3249969482422	148.00975036621094	22708000.0
4341	2021-11-11	146.7480010986328	148.5022430419922	146.6945037841797	147.10699462890625	12464000.0
4342	2021-11-12	149.64549255371094	149.8594970703125	146.45399475097656	147.8314971923828	17048000.0
4343	2021-11-15	149.38800048828125	150.4770050048828	148.65249633789062	150.0	16248000.0
4344	2021-11-16	149.0760040283203	149.83250427246094	148.35000610351562	149.17050170898438	17254000.0
4345	2021-11-17	149.06199645996094	149.62600708007812	148.56300354003906	149.22900390625	15290000.0
4346	2021-11-18	150.70899963378906	151.61000061035156	148.99850463867188	149.14599609375	26658000.0
4347	2021-11-19	149.95249938964844	151.85000610351562	149.8874969482422	151.0	19766000.0
4348	2021-11-22	147.07850646972656	150.7445068359375	147.0054931640625	150.14175415039062	24608000.0
4349	2021-11-23	146.7570037841797	147.69400024414062	144.88949584960938	147.11300659179688	18126000.0
4350	2021-11-24	146.71749877929688	147.0	145.19900512695312	146.35000610351562	16464000.0
4351	2021-11-26	142.80599975585938	145.2969970703125	142.48550415039062	145.0155029296875	16992000.0
4352	2021-11-29	146.11399841308594	146.86199951171875	144.29849243164062	144.29849243164062	26276000.0
4353	2021-11-30	142.45199584960938	146.6284942626953	142.0659942626953	145.45025634765625	41590000.0
4354	2021-12-01	141.6179962158203	146.4991455078125	141.5	144.21249389648438	28476000.0
4355	2021-12-02	143.77650451660156	144.6750030517578	140.98199462890625	141.82400512695312	21250000.0
4356	2021-12-03	142.52049255371094	145.21299743652344	141.14999389648438	144.49549865722656	26688000.0
4357	2021-12-06	143.79649353027344	144.35150146484375	140.64700317382812	143.57400512695312	22198000.0
4358	2021-12-07	148.0364990234375	148.3000030517578	145.70249938964844	145.9499969482422	23258000.0
4359	2021-12-08	148.7205047607422	149.156494140625	147.1999969482422	148.3314971923828	18964000.0
4360	2021-12-09	148.1060028076172	149.60499572753906	147.5290069580078	148.17599487304688	18580000.0
4361	2021-12-10	148.6750030517578	149.39999389648438	147.3574981689453	149.10000610351562	21634000.0
4362	2021-12-13	146.70449829101562	148.5625	146.36000061035156	148.44400024414062	24104000.0
4363	2021-12-14	144.9705047607422	145.44200134277344	142.24249267578125	144.77000427246094	24778000.0
4364	2021-12-15	147.36849975585938	147.51724243164062	142.70550537109375	144.36599731445312	27280000.0
4365	2021-12-16	144.8385009765625	148.55149841308594	144.09249877929688	148.07699584960938	27400000.0
4366	2021-12-17	142.80299377441406	144.46009826660156	141.78799438476562	142.71449279785156	43404000.0
4367	2021-12-20	142.40150451660156	142.61050415039062	140.25	140.67959594726562	20264000.0
4368	2021-12-21	144.2205047607422	144.69204711914062	141.73500061035156	143.14999389648438	19548000.0
4369	2021-12-22	146.94900512695312	147.30299377441406	143.96299743652344	144.10000610351562	18438000.0
4370	2021-12-23	147.1425018310547	148.57260131835938	146.9508514404297	147.08949279785156	13818000.0
4371	2021-12-27	148.06399536132812	148.42649841308594	147.25	147.4635009765625	13256000.0
4372	2021-12-28	146.447998046875	148.37449645996094	145.9355010986328	148.37449645996094	18624000.0
4373	2021-12-29	146.50450134277344	147.18374633789062	145.50450134277344	146.42950439453125	17022000.0
4374	2021-12-30	146.00250244140625	147.0625	145.7584991455078	146.4499969482422	12978000.0
4375	2021-12-31	144.67950439453125	146.36500549316406	144.67750549316406	145.54400634765625	17298000.0
4376	2022-01-03	145.07449340820312	145.5500030517578	143.50250244140625	144.47549438476562	25214000.0
4377	2022-01-04	144.41650390625	146.61000061035156	143.81614685058594	145.55050659179688	22928000.0
4378	2022-01-05	137.65350341796875	144.29800415039062	137.52349853515625	144.18099975585938	49642000.0
4379	2022-01-06	137.55099487304688	139.68600463867188	136.7635040283203	137.49749755859375	29050000.0
4380	2022-01-07	137.00450134277344	138.25474548339844	135.78900146484375	137.90499877929688	19408000.0
4381	2022-01-10	138.57400512695312	138.63999938964844	133.1405029296875	135.0989990234375	34096000.0
4382	2022-01-11	140.0175018310547	140.32949829101562	136.81350708007812	138.1804962158203	23502000.0
4383	2022-01-12	141.6479949951172	142.8142547607422	141.11199951171875	141.55450439453125	23642000.0
4384	2022-01-13	139.13099670410156	143.1855010986328	138.91400146484375	141.8404998779297	26566000.0
4385	2022-01-14	139.7864990234375	141.20050048828125	137.5	137.5	23826000.0
4386	2022-01-18	136.29049682617188	137.39149475097656	135.61700439453125	136.60000610351562	27382000.0
4387	2022-01-19	135.65199279785156	138.39950561523438	135.5	136.93850708007812	20796000.0
4388	2022-01-20	133.50650024414062	137.91200256347656	133.14450073242188	136.51400756835938	21930000.0
4389	2022-01-21	130.0919952392578	134.760498046875	130.00100708007812	133.01199340820312	41920000.0
4390	2022-01-24	130.3719940185547	130.77850341796875	124.64195251464844	126.02749633789062	55148000.0
4391	2022-01-25	126.7354965209961	129.3385009765625	126.37799835205078	128.4355010986328	36008000.0
4392	2022-01-26	129.24000549316406	132.8074951171875	127.15350341796875	130.59249877929688	39630000.0
4393	2022-01-27	129.12100219726562	132.60995483398438	128.94500732421875	131.36099243164062	30248000.0
4394	2022-01-28	133.2895050048828	133.37049865722656	128.6945037841797	130.0	30518000.0
4395	2022-01-31	135.69850158691406	135.843505859375	132.2740020751953	134.197998046875	34056000.0
4396	2022-02-01	137.8784942626953	138.1999969482422	134.56825256347656	137.8350067138672	51204000.0
4397	2022-02-02	148.0364990234375	152.10000610351562	145.5574951171875	151.86349487304688	89750000.0
4398	2022-02-03	142.65049743652344	149.11770629882812	142.2050018310547	145.2949981689453	56930000.0
4399	2022-02-04	143.01600646972656	144.53524780273438	139.8175048828125	143.01699829101562	49224000.0
4400	2022-02-07	138.93800354003906	143.84649658203125	138.69900512695312	143.70899963378906	44610000.0
4401	2022-02-08	139.21299743652344	139.83709716796875	136.8730010986328	138.9912567138672	34256000.0
4402	2022-02-09	141.4530029296875	142.17550659179688	140.3769989013672	140.84974670410156	28628000.0
4403	2022-02-10	138.6024932861328	141.43099975585938	138.0500030517578	139.5	33018000.0
4404	2022-02-11	134.1300048828125	139.2832489013672	133.2884979248047	138.75	38808000.0
4405	2022-02-14	135.3000030517578	136.16650390625	133.302001953125	133.36549377441406	26792000.0
4406	2022-02-15	136.42550659179688	137.89999389648438	135.5395050048828	137.47149658203125	26578000.0
4407	2022-02-16	137.4875030517578	137.9459991455078	134.8236541748047	136.4304962158203	25610000.0
4408	2022-02-17	132.30850219726562	136.83949279785156	132.20199584960938	136.14999389648438	30968000.0
4409	2022-02-18	130.46749877929688	133.82400512695312	130.3070526123047	133.03750610351562	31858000.0
4410	2022-02-22	129.40249633789062	131.9007568359375	127.74099731445312	129.98500061035156	38906000.0
4411	2022-02-23	127.58499908447266	131.74899291992188	127.50350189208984	131.07850646972656	26432000.0
4412	2022-02-24	132.67349243164062	133.03700256347656	124.7645034790039	125.0	43166000.0
4413	2022-02-25	134.51950073242188	135.38900756835938	131.76499938964844	133.52549743652344	26236000.0
4414	2022-02-28	134.89100646972656	135.6405029296875	132.82525634765625	133.2845001220703	29676000.0
4415	2022-03-01	134.16799926757812	136.11099243164062	133.3784942626953	134.47999572753906	24640000.0
4416	2022-03-02	134.75149536132812	135.61549377441406	133.4324951171875	134.60824584960938	23966000.0
4417	2022-03-03	134.30799865722656	136.71380615234375	133.43099975585938	135.97850036621094	19780000.0
4418	2022-03-04	132.1219940185547	134.19900512695312	130.4084930419922	133.38250732421875	24446000.0
4419	2022-03-07	126.4645004272461	131.9040069580078	126.41000366210938	131.9040069580078	39178000.0
4420	2022-03-08	127.27850341796875	131.2465057373047	125.86074829101562	126.25050354003906	35250000.0
4421	2022-03-09	133.86599731445312	134.19850158691406	130.08799743652344	131.39999389648438	32258000.0
4422	2022-03-10	132.6820068359375	133.5384979248047	131.4010009765625	131.46249389648438	24266000.0
4423	2022-03-11	130.47549438476562	134.1999969482422	130.29649353027344	133.99949645996094	26600000.0
4424	2022-03-14	126.74099731445312	131.0260009765625	126.41300201416016	130.572998046875	30254000.0
4425	2022-03-15	129.66050720214844	130.51724243164062	126.56800079345703	127.74150085449219	30292000.0
4426	2022-03-16	133.6905059814453	133.77099609375	129.2010040283203	131.0	32058000.0
4427	2022-03-17	134.60049438476562	134.739501953125	132.718994140625	133.3209991455078	23994000.0
4428	2022-03-18	136.80149841308594	136.9134979248047	132.9320068359375	133.88400268554688	45900000.0
4429	2022-03-21	136.47850036621094	137.58250427246094	134.6114959716797	136.84750366210938	26632000.0
4430	2022-03-22	140.27749633789062	141.5	136.5	136.5	29776000.0
4431	2022-03-23	138.5034942626953	140.02499389648438	138.16650390625	139.1385040283203	25302000.0
4432	2022-03-24	141.31199645996094	141.39649963378906	138.03939819335938	139.2725067138672	20544000.0
4433	2022-03-25	141.52149963378906	141.95950317382812	139.69949340820312	141.75399780273438	19270000.0
4434	2022-03-28	141.9499969482422	141.97650146484375	139.82815551757812	140.6844940185547	23774000.0
4435	2022-03-29	143.25	144.16250610351562	142.48399353027344	143.16050720214844	28678000.0
4436	2022-03-30	142.64450073242188	143.48049926757812	142.16799926757812	142.8699951171875	21046000.0
4437	2022-03-31	139.64950561523438	142.64450073242188	139.61900329589844	142.44850158691406	29516000.0
4438	2022-04-01	140.6999969482422	140.9499969482422	138.7969970703125	140.00999450683594	23480000.0
4439	2022-04-04	143.6425018310547	144.0437469482422	140.82449340820312	140.82449340820312	19076000.0
4440	2022-04-05	141.06300354003906	143.58999633789062	140.94349670410156	143.39950561523438	19256000.0
4441	2022-04-06	137.17599487304688	139.84849548339844	136.41810607910156	139.1614990234375	23574000.0
4442	2022-04-07	136.46499633789062	137.70150756835938	134.8572540283203	136.6179962158203	19448000.0
4443	2022-04-08	134.010498046875	136.25	133.75250244140625	136.25	16434000.0
4444	2022-04-11	129.79649353027344	132.93919372558594	129.61749267578125	132.89999389648438	24188000.0
4445	2022-04-12	128.37449645996094	132.42349243164062	127.57599639892578	132.42349243164062	23004000.0
4446	2022-04-13	130.28599548339844	130.65574645996094	128.4385986328125	128.62649536132812	19542000.0
4447	2022-04-14	127.25299835205078	130.7102508544922	127.11150360107422	130.64950561523438	23484000.0
4448	2022-04-18	127.96099853515625	128.71200561523438	126.57845306396484	127.41000366210938	14918000.0
4449	2022-04-19	130.531005859375	130.90374755859375	127.45149993896484	128.07699584960938	22720000.0
4450	2022-04-20	128.24549865722656	131.92349243164062	127.89405059814453	131.28399658203125	22610000.0
4451	2022-04-21	124.9375	130.3074951171875	124.6500015258789	129.35000610351562	30158000.0
4452	2022-04-22	119.61399841308594	125.4520034790039	119.1405029296875	125.0	46410000.0
4453	2022-04-25	123.25	123.27799987792969	118.76924896240234	119.42949676513672	34522000.0
4454	2022-04-26	119.50599670410156	122.75	119.16184997558594	122.75	49394000.0
4455	2022-04-27	115.02050018310547	117.5	113.12425231933594	114.37300109863281	62238000.0
4456	2022-04-28	119.4114990234375	120.4384994506836	115.1438980102539	117.11499786376953	36790000.0
4457	2022-04-29	114.96649932861328	118.95999908447266	114.69400024414062	117.5780029296875	33694000.0
4458	2022-05-02	117.15699768066406	117.3395004272461	113.39949798583984	113.90650177001953	30280000.0
4459	2022-05-03	118.12950134277344	119.30000305175781	116.62699890136719	116.76499938964844	21216000.0
4460	2022-05-04	122.57499694824219	123.14299774169922	115.7385025024414	118.00350189208984	33232000.0
4461	2022-05-05	116.74649810791016	121.2332534790039	115.18250274658203	120.22049713134766	43090000.0
4462	2022-05-06	115.66000366210938	117.49849700927734	114.14299774169922	115.51899719238281	35310000.0
4463	2022-05-09	113.08399963378906	115.56289672851562	112.55149841308594	113.30349731445312	34520000.0
4464	2022-05-10	114.58450317382812	116.69100189208984	113.38330078125	116.04049682617188	31158000.0
4465	2022-05-11	113.96099853515625	116.6709976196289	113.6500015258789	113.71050262451172	36502000.0
4466	2022-05-12	113.16100311279297	114.85649871826172	110.1135025024414	111.93800354003906	41464000.0
4467	2022-05-13	116.5155029296875	118.08499908447266	114.0	114.84549713134766	29738000.0
4468	2022-05-16	114.7925033569336	116.60749816894531	114.33499908447266	115.38400268554688	23282000.0
4469	2022-05-17	116.70149993896484	117.22750091552734	115.3375015258789	117.22750091552734	21576000.0
4470	2022-05-18	112.4010009765625	115.69564819335938	112.14199829101562	115.23750305175781	27982000.0
4471	2022-05-19	110.74549865722656	113.5875015258789	110.46800231933594	111.84100341796875	29192000.0
4472	2022-05-20	109.31300354003906	112.55000305175781	106.37300109863281	112.08550262451172	37586000.0
4473	2022-05-23	111.66649627685547	112.00550079345703	109.15425109863281	110.10399627685547	31558000.0
4474	2022-05-24	105.9260025024414	106.3949966430664	102.20800018310547	106.37750244140625	60386000.0
4475	2022-05-25	105.8395004272461	106.5447006225586	104.21125030517578	105.14199829101562	37900000.0
4476	2022-05-26	108.2959976196289	108.95525360107422	105.48799896240234	106.05049896240234	30288000.0
4477	2022-05-27	112.79900360107422	112.86799621582031	109.55000305175781	109.78849792480469	29924000.0
4478	2022-05-31	114.03900146484375	116.43350219726562	112.57250213623047	113.0790023803711	51302000.0
4479	2022-06-01	114.13700103759766	117.39900207519531	113.55049896240234	114.93150329589844	28630000.0
4480	2022-06-02	117.74600219726562	117.89800262451172	113.30799865722656	114.18800354003906	27472000.0
4481	2022-06-03	114.56400299072266	116.364501953125	113.66799926757812	115.99250030517578	25052000.0
4482	2022-06-06	117.010498046875	119.39849853515625	116.5282974243164	116.74250030517578	23786000.0
4483	2022-06-07	117.22949981689453	117.74864959716797	115.12550354003906	115.64800262451172	26414000.0
4484	2022-06-08	117.23799896240234	118.64600372314453	116.69674682617188	116.87650299072266	22544000.0
4485	2022-06-09	114.91799926757812	118.3499984741211	114.86699676513672	116.34149932861328	23142000.0
4486	2022-06-10	111.42749786376953	113.49700164794922	110.86100006103516	112.78125	31324000.0
4487	2022-06-13	106.87650299072266	109.21849822998047	106.58805084228516	107.44599914550781	36756000.0
4488	2022-06-14	107.19400024414062	108.4574966430664	106.35199737548828	106.88999938964844	25480000.0
4489	2022-06-15	110.3905029296875	112.06300354003906	108.1187515258789	108.89949798583984	33192000.0
4490	2022-06-16	106.63600158691406	109.29049682617188	105.7925033569336	108.14949798583984	35314000.0
4491	2022-06-17	107.8655014038086	109.24949645996094	105.62854766845703	106.53500366210938	43516000.0
4492	2022-06-21	112.01499938964844	112.6729965209961	109.29350280761719	109.7020034790039	39010000.0
4493	2022-06-22	112.03399658203125	113.76950073242188	110.72429656982422	111.16300201416016	23922000.0
4494	2022-06-23	112.68450164794922	113.19650268554688	111.02899932861328	112.94999694824219	24710000.0
4495	2022-06-24	118.53800201416016	118.63749694824219	113.60299682617188	113.60299682617188	39122000.0
4496	2022-06-27	116.62249755859375	119.25	116.00074768066406	118.93499755859375	32840000.0
4497	2022-06-28	112.57150268554688	117.85649871826172	112.44400024414062	116.35099792480469	28232000.0
4498	2022-06-29	112.25650024414062	113.66449737548828	111.55400085449219	112.14849853515625	18628000.0
4499	2022-06-30	109.37249755859375	111.32980346679688	107.30999755859375	110.49949645996094	38046000.0
4500	2022-07-01	109.08100128173828	109.80635070800781	107.1050033569336	108.33699798583984	31028000.0
4501	2022-07-05	113.88700103759766	114.05259704589844	106.24949645996094	107.5145034790039	36398000.0
4502	2022-07-06	115.2135009765625	116.35199737548828	112.25050354003906	114.09200286865234	28852000.0
4503	2022-07-07	119.30599975585938	119.86199951171875	115.53399658203125	116.00800323486328	32184000.0
4504	2022-07-08	120.16850280761719	120.43499755859375	117.51399993896484	117.55000305175781	29082000.0
4505	2022-07-11	116.52249908447266	118.79450225830078	116.2344970703125	118.6500015258789	26718000.0
4506	2022-07-12	114.84950256347656	117.84950256347656	114.61499786376953	116.8385009765625	24970000.0
4507	2022-07-13	112.18699645996094	115.15699768066406	111.822998046875	112.63899993896484	38958000.0
4508	2022-07-14	111.44000244140625	111.98750305175781	109.32550048828125	110.82599639892578	32366000.0
4509	2022-07-15	112.76699829101562	114.00050354003906	111.82250213623047	112.96299743652344	34330000.0
4510	2022-07-18	109.91000366210938	114.80000305175781	109.30000305175781	113.44000244140625	33354000.0
4511	2022-07-19	114.62000274658203	114.80999755859375	110.5	111.7300033569336	30992300.0
4512	2022-07-20	114.69999694824219	116.33000183105469	113.26000213623047	114.05999755859375	26780100.0
4513	2022-07-21	115.04000091552734	115.20999908447266	111.91000366210938	115.08999633789062	27267800.0
4514	2022-07-22	108.36000061035156	113.18000030517578	107.5999984741211	111.80999755859375	44455300.0
4515	2022-07-25	108.20999908447266	110.58000183105469	107.01000213623047	108.87999725341797	28289900.0
4516	2022-07-26	105.44000244140625	107.73999786376953	104.76000213623047	107.43000030517578	36626600.0
4517	2022-07-27	113.5999984741211	114.4000015258789	108.41999816894531	109.5999984741211	41474600.0
4518	2022-07-28	114.58999633789062	114.69999694824219	111.85099792480469	112.80000305175781	23303800.0
4519	2022-07-29	116.63999938964844	116.9000015258789	113.2300033569336	113.4000015258789	31336200.0
4520	2022-08-01	115.4800033569336	117.12000274658203	114.69000244140625	115.52999877929688	22856200.0
4521	2022-08-02	115.9000015258789	117.08000183105469	114.26000213623047	114.43000030517578	17911000.0
4522	2022-08-03	118.77999877929688	119.41999816894531	116.1500015258789	116.33999633789062	25302800.0
4523	2022-08-04	118.87000274658203	119.5	117.70999908447266	118.30000305175781	15757700.0
4524	2022-08-05	118.22000122070312	118.86000061035156	116.70999908447266	116.93000030517578	15615700.0
4525	2022-08-08	118.13999938964844	120.86000061035156	117.83000183105469	119.12000274658203	17061100.0
4526	2022-08-09	117.5	118.19999694824219	116.55999755859375	117.98999786376953	15424300.0
4527	2022-08-10	120.6500015258789	121.77999877929688	119.36000061035156	119.58999633789062	20497000.0
4528	2022-08-11	119.81999969482422	122.33999633789062	119.55000305175781	122.08000183105469	16671600.0
4529	2022-08-12	122.6500015258789	122.6500015258789	120.4000015258789	121.16000366210938	16121100.0
4530	2022-08-15	122.87999725341797	123.26000213623047	121.56999969482422	122.20999908447266	15525000.0
4531	2022-08-16	122.51000213623047	123.22799682617188	121.53500366210938	122.31999969482422	15626200.0
4532	2022-08-17	120.31999969482422	122.1500015258789	120.19999694824219	120.93000030517578	17589200.0
4533	2022-08-18	120.86000061035156	121.69000244140625	119.55000305175781	120.2300033569336	15652000.0
4534	2022-08-19	118.12000274658203	120.0	117.66999816894531	119.87000274658203	20187000.0
4535	2022-08-22	115.06999969482422	116.5	114.66999816894531	116.0999984741211	19316000.0
4536	2022-08-23	114.7699966430664	115.93000030517578	114.30000305175781	114.31999969482422	14390700.0
4537	2022-08-24	114.69999694824219	115.71700286865234	113.77999877929688	114.44999694824219	16051200.0
4538	2022-08-25	117.69999694824219	117.77999877929688	115.05000305175781	115.1500015258789	14874700.0
4539	2022-08-26	111.30000305175781	116.5999984741211	111.22000122070312	115.80999755859375	31698700.0
4540	2022-08-29	110.33999633789062	111.95999908447266	109.80999755859375	110.77999877929688	20386100.0
4541	2022-08-30	109.91000366210938	111.37000274658203	108.80000305175781	111.02999877929688	20548200.0
4542	2022-08-31	109.1500015258789	111.7699966430664	109.05000305175781	111.62999725341797	25898000.0
4543	2022-09-01	110.55000305175781	111.22000122070312	108.19000244140625	109.19999694824219	22784400.0
4544	2022-09-02	108.68000030517578	111.67500305175781	108.12999725341797	111.33999633789062	20618100.0
4545	2022-09-06	107.4800033569336	108.87999725341797	106.51000213623047	108.13500213623047	20565100.0
4546	2022-09-07	110.4800033569336	110.98999786376953	107.61499786376953	107.76000213623047	22987200.0
4547	2022-09-08	109.41999816894531	110.58000183105469	108.05999755859375	109.18000030517578	21660700.0
4548	2022-09-09	111.77999877929688	112.0	110.0	110.05000305175781	21732900.0
4549	2022-09-12	111.87000274658203	112.63999938964844	110.93000030517578	111.98999786376953	19732900.0
4550	2022-09-13	105.30999755859375	109.37000274658203	105.0	108.88999938964844	33015000.0
4551	2022-09-14	105.87000274658203	106.0999984741211	104.5	105.44000244140625	22115800.0
4552	2022-09-15	103.9000015258789	106.20999908447266	103.30999755859375	105.01000213623047	26494900.0
4553	2022-09-16	103.62999725341797	104.02999877929688	101.8550033569336	102.97000122070312	64540100.0
4554	2022-09-19	103.8499984741211	104.0199966430664	102.37000274658203	102.54000091552734	19738600.0
4555	2022-09-20	101.83000183105469	103.16999816894531	101.12000274658203	102.87999725341797	24001700.0
4556	2022-09-21	100.01000213623047	103.48999786376953	99.98999786376953	102.23999786376953	26596800.0
4557	2022-09-22	100.56999969482422	101.68000030517578	99.41000366210938	99.44999694824219	21272700.0
4558	2022-09-23	99.16999816894531	100.11000061035156	98.01000213623047	100.05999755859375	25657000.0
4559	2022-09-26	98.80999755859375	100.44000244140625	98.37999725341797	98.61000061035156	22437900.0
4560	2022-09-27	98.08999633789062	100.45999908447266	97.33999633789062	99.91000366210938	24225000.0
4561	2022-09-28	100.73999786376953	101.4000015258789	97.80000305175781	98.0199966430664	24617000.0
4562	2022-09-29	98.08999633789062	99.30000305175781	96.5199966430664	99.30000305175781	21921500.0
4563	2022-09-30	96.1500015258789	99.49400329589844	96.02999877929688	97.7300033569336	26277800.0
4564	2022-10-03	99.30000305175781	99.97000122070312	97.0199966430664	97.22000122070312	24840000.0
4565	2022-10-04	102.41000366210938	102.72000122070312	101.04000091552734	101.04000091552734	22580900.0
4566	2022-10-05	102.22000122070312	102.73999786376953	99.73999786376953	100.69000244140625	18475500.0
4567	2022-10-06	102.23999786376953	103.7300033569336	101.5	101.5	17156200.0
4568	2022-10-07	99.56999969482422	101.41999816894531	99.20999908447266	100.6500015258789	24249900.0
4569	2022-10-10	98.70999908447266	99.98999786376953	97.87000274658203	99.8499984741211	16529900.0
4570	2022-10-11	98.05000305175781	100.12000274658203	97.25	98.25	21617700.0
4571	2022-10-12	98.30000305175781	99.64800262451172	97.66999816894531	98.2699966430664	17343400.0
4572	2022-10-13	99.70999908447266	100.52999877929688	95.2699966430664	95.93000030517578	32812200.0
4573	2022-10-14	97.18000030517578	101.29000091552734	97.02999877929688	100.625	22624800.0
4574	2022-10-17	100.77999877929688	101.7699966430664	99.51000213623047	99.5199966430664	23311600.0
4575	2022-10-18	101.38999938964844	104.22000122070312	100.6500015258789	103.94000244140625	21610500.0
4576	2022-10-19	100.29000091552734	101.65899658203125	99.63500213623047	100.69999694824219	21573700.0
4577	2022-10-20	100.52999877929688	103.0	99.97000122070312	100.81999969482422	25125100.0
4578	2022-10-21	101.4800033569336	101.62000274658203	98.2300033569336	98.45999908447266	28988700.0
4579	2022-10-24	102.97000122070312	103.0999984741211	100.30000305175781	102.08999633789062	24680800.0
4580	2022-10-25	104.93000030517578	105.0999984741211	103.0199966430664	103.30000305175781	29910200.0
4581	2022-10-26	94.81999969482422	98.54000091552734	94.56999969482422	96.76000213623047	71504300.0
4582	2022-10-27	92.5999984741211	95.16999816894531	91.9000015258789	94.30999755859375	54036500.0
4583	2022-10-28	96.58000183105469	96.86000061035156	92.322998046875	92.52999877929688	35696900.0
4584	2022-10-31	94.66000366210938	96.3499984741211	94.37999725341797	95.77999877929688	29868700.0
4585	2022-11-01	90.5	96.16500091552734	90.43000030517578	95.58999633789062	43220600.0
4586	2022-11-02	87.06999969482422	91.30000305175781	87.01000213623047	90.91000366210938	43553600.0
4587	2022-11-03	83.48999786376953	86.55000305175781	83.44999694824219	86.34500122070312	48510400.0
4588	2022-11-04	86.69999694824219	86.7300033569336	83.87999725341797	85.51000213623047	40173300.0
4589	2022-11-07	88.6500015258789	88.94000244140625	86.95999908447266	87.33999633789062	26899900.0
4590	2022-11-08	88.91000366210938	90.40499877929688	87.6500015258789	89.16000366210938	30172000.0
4591	2022-11-09	87.4000015258789	89.48999786376953	87.36000061035156	88.54499816894531	26743900.0
4592	2022-11-10	94.16999816894531	94.55000305175781	91.6500015258789	92.33999633789062	42371200.0
4593	2022-11-11	96.7300033569336	97.36000061035156	94.16000366210938	94.70999908447266	30569100.0
4594	2022-11-14	96.02999877929688	97.18000030517578	95.11299896240234	95.5	24170100.0
4595	2022-11-15	98.72000122070312	100.41999816894531	97.0199966430664	98.66999816894531	31831000.0
4596	2022-11-16	98.98999786376953	99.8499984741211	97.9020004272461	98.0199966430664	24660200.0
4597	2022-11-17	98.5	99.4800033569336	97.0999984741211	97.18000030517578	21818700.0
4598	2022-11-18	97.80000305175781	99.16000366210938	96.73999786376953	99.01000213623047	24969900.0
4599	2022-11-21	95.83000183105469	98.72000122070312	95.66999816894531	97.55999755859375	18696900.0
4600	2022-11-22	97.33000183105469	97.5479965209961	94.41000366210938	96.16000366210938	18868900.0
4601	2022-11-23	98.81999969482422	99.06900024414062	97.33999633789062	97.33999633789062	17568900.0
4602	2022-11-25	97.5999984741211	98.94000244140625	97.52999877929688	98.46499633789062	8567800.0
4603	2022-11-28	96.25	97.83000183105469	95.88999938964844	97.19999694824219	19974500.0
4604	2022-11-29	95.44000244140625	96.38999938964844	94.38999938964844	96.0	20220000.0
4605	2022-11-30	101.44999694824219	101.44999694824219	94.66999816894531	95.12000274658203	39888100.0
4606	2022-12-01	101.27999877929688	102.58999633789062	100.66999816894531	101.4000015258789	21771500.0
4607	2022-12-02	100.83000183105469	101.1500015258789	99.16999816894531	99.37000274658203	18821500.0
4608	2022-12-05	99.87000274658203	101.75	99.3550033569336	99.81500244140625	19955500.0
4609	2022-12-06	97.30999755859375	100.20999908447266	96.76000213623047	99.66999816894531	20877600.0
4610	2022-12-07	95.1500015258789	97.30999755859375	95.0250015258789	96.7699966430664	26647900.0
4611	2022-12-08	93.94999694824219	95.87000274658203	93.80000305175781	95.69000244140625	25593200.0
4612	2022-12-09	93.06999969482422	94.48999786376953	93.0199966430664	93.9000015258789	21885300.0
4613	2022-12-12	93.55999755859375	93.875	91.9000015258789	93.08999633789062	27380900.0
4614	2022-12-13	95.8499984741211	99.80000305175781	95.37999725341797	98.06999969482422	34788500.0
4615	2022-12-14	95.30999755859375	97.22000122070312	93.94000244140625	95.54000091552734	26452900.0
4616	2022-12-15	91.19999694824219	94.02999877929688	90.43000030517578	93.54000091552734	28298800.0
4617	2022-12-16	90.86000061035156	91.75	90.01000213623047	91.19999694824219	48485500.0
4618	2022-12-19	89.1500015258789	91.19999694824219	88.92500305175781	90.87999725341797	23020500.0
4619	2022-12-20	89.62999725341797	89.77999877929688	88.04000091552734	88.7300033569336	21976800.0
4620	2022-12-21	90.25	90.91500091552734	88.91000366210938	89.7300033569336	20336400.0
4621	2022-12-22	88.26000213623047	89.18000030517578	86.94000244140625	88.93000030517578	23656100.0
4622	2022-12-23	89.80999755859375	90.0999984741211	87.62000274658203	87.62000274658203	17815000.0
4623	2022-12-27	87.93000030517578	89.5	87.53500366210938	89.30999755859375	15470900.0
4624	2022-12-28	86.45999908447266	88.5199966430664	86.37000274658203	87.5	17879600.0
4625	2022-12-29	88.94999694824219	89.36499786376953	86.98999786376953	87.02999877929688	18280700.0
4626	2022-12-30	88.7300033569336	88.83000183105469	87.02999877929688	87.36499786376953	19190300.0
4627	2023-01-03	89.69999694824219	91.55000305175781	89.0199966430664	89.83000183105469	20738500.0
4628	2023-01-04	88.70999908447266	91.23999786376953	87.80000305175781	91.01000213623047	27046500.0
4629	2023-01-05	86.7699966430664	88.20999908447266	86.55999755859375	88.06999969482422	23136100.0
4630	2023-01-06	88.16000366210938	88.47000122070312	85.56999969482422	87.36000061035156	26612600.0
4631	2023-01-09	88.80000305175781	90.83000183105469	88.58000183105469	89.19499969482422	22996700.0
4632	2023-01-10	89.23999786376953	89.4749984741211	86.69999694824219	86.72000122070312	22855600.0
4633	2023-01-11	92.26000213623047	92.44999694824219	89.73999786376953	90.05999755859375	25998800.0
4634	2023-01-12	91.91000366210938	92.62000274658203	90.56999969482422	92.4000015258789	22754200.0
4635	2023-01-13	92.80000305175781	92.9800033569336	90.93000030517578	91.52799987792969	18630700.0
4636	2023-01-17	92.16000366210938	92.97000122070312	90.83999633789062	92.77999877929688	22935800.0
4637	2023-01-18	91.77999877929688	93.58799743652344	91.4000015258789	92.94000244140625	19641600.0
4638	2023-01-19	93.91000366210938	94.4000015258789	91.37999725341797	91.38999938964844	28707700.0
4639	2023-01-20	99.27999877929688	99.41999816894531	95.91000366210938	95.94999694824219	53704800.0
4640	2023-01-23	101.20999908447266	101.4000015258789	98.75	99.12999725341797	31791800.0
4641	2023-01-24	99.20999908447266	101.08999633789062	98.69999694824219	99.55000305175781	27391400.0
4642	2023-01-25	96.7300033569336	97.72000122070312	95.26200103759766	97.19999694824219	31000900.0
4643	2023-01-26	99.16000366210938	99.20999908447266	96.81999969482422	98.27999877929688	24542100.0
4644	2023-01-27	100.70999908447266	101.58000183105469	98.97000122070312	99.05000305175781	29020400.0
4645	2023-01-30	97.94999694824219	99.40899658203125	97.5199966430664	98.74500274658203	24365100.0
4646	2023-01-31	99.87000274658203	99.91000366210938	97.79000091552734	97.86000061035156	22306800.0
4647	2023-02-01	101.43000030517578	102.19000244140625	98.41999816894531	99.73999786376953	26392600.0
4648	2023-02-02	108.80000305175781	108.81999969482422	106.54000091552734	106.79000091552734	46622600.0
4649	2023-02-03	105.22000122070312	108.0199966430664	103.30000305175781	103.51000213623047	36823400.0
4650	2023-02-06	103.47000122070312	104.69999694824219	102.20999908447266	102.68499755859375	25573000.0
4651	2023-02-07	108.04000091552734	108.66999816894531	103.5479965209961	103.62999725341797	33738800.0
4652	2023-02-08	100.0	103.58000183105469	98.45500183105469	102.69000244140625	73546000.0
4653	2023-02-09	95.45999908447266	100.61000061035156	93.86000061035156	100.54000091552734	97798600.0
4654	2023-02-10	94.86000061035156	97.0199966430664	94.52999877929688	95.73999786376953	49325300.0
4655	2023-02-13	95.0	95.3499984741211	94.05000305175781	95.01000213623047	43116600.0
4656	2023-02-14	94.94999694824219	95.17500305175781	92.6500015258789	94.66000366210938	42513100.0
4657	2023-02-15	97.0999984741211	97.33999633789062	94.36000061035156	94.73999786376953	36964500.0
4658	2023-02-16	95.77999877929688	97.87999725341797	94.97000122070312	95.54000091552734	35642100.0
4659	2023-02-17	94.58999633789062	95.75	93.44999694824219	95.06999969482422	31095100.0
4660	2023-02-21	92.05000305175781	93.41500091552734	92.0	93.23999786376953	28367200.0
4661	2023-02-22	91.80000305175781	92.36000061035156	90.87000274658203	91.93399810791016	29891100.0
4662	2023-02-23	91.06999969482422	92.12999725341797	90.01000213623047	92.12999725341797	32423700.0
4663	2023-02-24	89.3499984741211	90.12999725341797	88.86000061035156	89.62999725341797	31295600.0
4664	2023-02-27	90.0999984741211	90.44999694824219	89.61000061035156	90.08999633789062	22724300.0
4665	2023-02-28	90.30000305175781	91.44999694824219	89.5199966430664	89.54000091552734	30546900.0
4666	2023-03-01	90.51000213623047	91.19999694824219	89.8499984741211	90.16000366210938	26323900.0
4667	2023-03-02	92.30999755859375	92.4800033569336	89.7699966430664	89.86000061035156	23328600.0
4668	2023-03-03	94.0199966430664	94.11000061035156	92.66000366210938	92.73999786376953	30242500.0
4669	2023-03-06	95.58000183105469	96.30000305175781	94.30000305175781	94.36000061035156	28288200.0
4670	2023-03-07	94.16999816894531	96.08999633789062	93.84400177001953	95.41999816894531	24101500.0
4671	2023-03-08	94.6500015258789	96.23999786376953	94.40499877929688	94.40499877929688	25395200.0
4672	2023-03-09	92.66000366210938	95.91999816894531	92.3550033569336	94.48999786376953	24438900.0
4673	2023-03-10	91.01000213623047	93.18000030517578	90.80000305175781	92.5	32850100.0
4674	2023-03-13	91.66000366210938	93.08000183105469	89.94000244140625	90.56500244140625	31508600.0
4675	2023-03-14	94.25	94.83000183105469	92.77999877929688	93.06999969482422	32303900.0
4676	2023-03-15	96.55000305175781	97.25	93.04000091552734	93.54000091552734	38367300.0
4677	2023-03-16	101.06999969482422	101.97000122070312	95.87000274658203	96.56999969482422	54499500.0
4678	2023-03-17	102.45999908447266	103.48999786376953	100.75	100.83999633789062	76140300.0
4679	2023-03-20	101.93000030517578	102.58000183105469	100.79000091552734	101.05999755859375	26033900.0
4680	2023-03-21	105.83999633789062	105.95999908447266	101.86000061035156	101.9800033569336	33122800.0
4681	2023-03-22	104.22000122070312	107.51000213623047	104.20999908447266	105.13999938964844	32336900.0
4682	2023-03-23	106.26000213623047	107.10099792480469	105.41000366210938	105.88999938964844	31385800.0
4683	2023-03-24	106.05999755859375	106.16000366210938	104.73999786376953	105.73999786376953	25236200.0
4684	2023-03-27	103.05999755859375	105.4000015258789	102.62999725341797	105.31999969482422	25393400.0
4685	2023-03-28	101.36000061035156	103.0	100.27999877929688	103.0	24913500.0
4686	2023-03-29	101.9000015258789	102.81999969482422	101.02999877929688	102.72000122070312	26148300.0
4687	2023-03-30	101.31999969482422	101.61000061035156	100.29000091552734	101.44000244140625	25009800.0
4688	2023-03-31	104.0	104.19000244140625	101.44000244140625	101.70999908447266	28108000.0
4689	2023-04-03	104.91000366210938	104.94999694824219	102.37999725341797	102.66999816894531	20719900.0
4690	2023-04-04	105.12000274658203	106.0999984741211	104.5999984741211	104.83999633789062	20377200.0
4691	2023-04-05	104.94999694824219	106.54000091552734	104.10199737548828	106.12000274658203	21864200.0
4692	2023-04-06	108.9000015258789	109.62999725341797	104.81500244140625	105.7699966430664	34684200.0
4693	2023-04-10	106.94999694824219	107.97000122070312	105.5999984741211	107.38999938964844	19741500.0
4694	2023-04-11	106.12000274658203	107.22000122070312	105.27999877929688	106.91999816894531	18721300.0
4695	2023-04-12	105.22000122070312	107.58699798583984	104.97000122070312	107.38999938964844	22761600.0
4696	2023-04-13	108.19000244140625	108.26499938964844	106.44000244140625	106.47000122070312	21650700.0
4697	2023-04-14	109.45999908447266	109.58000183105469	107.58999633789062	107.69000244140625	20758700.0
4698	2023-04-17	106.41999816894531	106.70999908447266	105.31999969482422	105.43000030517578	29043400.0
4699	2023-04-18	105.12000274658203	107.05000305175781	104.77999877929688	107.0	17641400.0
4700	2023-04-19	105.0199966430664	105.7249984741211	103.80000305175781	104.21499633789062	16732000.0
4701	2023-04-20	105.9000015258789	106.88800048828125	104.63999938964844	104.6500015258789	22515300.0
4702	2023-04-21	105.91000366210938	106.63999938964844	105.48500061035156	106.08999633789062	22379000.0
4703	2023-04-24	106.77999877929688	107.31999969482422	105.36000061035156	106.05000305175781	21410900.0
4704	2023-04-25	104.61000061035156	107.44000244140625	104.55999755859375	106.61000061035156	31408100.0
4705	2023-04-26	104.44999694824219	107.0199966430664	103.2699966430664	105.55999755859375	37068200.0
4706	2023-04-27	108.37000274658203	109.1500015258789	104.41999816894531	105.2300033569336	38235200.0
4707	2023-04-28	108.22000122070312	108.29000091552734	106.04000091552734	107.80000305175781	23957900.0
4708	2023-05-01	107.70999908447266	108.68000030517578	107.5	107.72000122070312	20926300.0
4709	2023-05-02	105.9800033569336	107.7300033569336	104.5	107.66000366210938	20343100.0
4710	2023-05-03	106.12000274658203	108.12999725341797	105.62000274658203	106.22000122070312	17116300.0
4711	2023-05-04	105.20999908447266	106.30000305175781	104.69999694824219	106.16000366210938	19780600.0
4712	2023-05-05	106.21499633789062	106.44000244140625	104.73899841308594	105.31999969482422	20705300.0
4713	2023-05-08	108.23999786376953	108.41999816894531	105.79000091552734	105.79499816894531	17266000.0
4714	2023-05-09	107.94000244140625	110.59500122070312	107.7249984741211	108.77999877929688	24782400.0
4715	2023-05-10	112.27999877929688	113.51000213623047	108.4800033569336	108.55000305175781	47533500.0
4716	2023-05-11	116.9000015258789	118.44000244140625	114.93000030517578	115.86000061035156	57115100.0
4717	2023-05-12	117.91999816894531	118.26000213623047	116.55000305175781	117.0	31272500.0
4718	2023-05-15	116.95999908447266	118.79499816894531	116.4800033569336	116.48999786376953	22107900.0
4719	2023-05-16	120.08999633789062	121.19999694824219	116.83000183105469	116.83000183105469	32370100.0
4720	2023-05-17	121.4800033569336	122.27999877929688	119.45999908447266	120.18000030517578	26659600.0
4721	2023-05-18	123.5199966430664	123.9000015258789	121.48999786376953	121.55999755859375	27014500.0
4722	2023-05-19	123.25	126.47899627685547	122.72000122070312	124.19999694824219	30251300.0
4723	2023-05-22	125.87000274658203	127.05000305175781	123.44999694824219	123.51000213623047	29760200.0
4724	2023-05-23	123.29000091552734	125.41999816894531	123.05000305175781	124.93000030517578	24477900.0
4725	2023-05-24	121.63999938964844	122.75	120.75	121.87999725341797	23087900.0
4726	2023-05-25	124.3499984741211	125.9800033569336	122.9000015258789	125.20999908447266	33812700.0
4727	2023-05-26	125.43000030517578	126.0	123.29000091552734	124.06500244140625	25154700.0
4728	2023-05-30	124.63999938964844	126.37999725341797	122.88999938964844	126.29000091552734	27230700.0
4729	2023-05-31	123.37000274658203	124.9000015258789	123.0999984741211	123.69999694824219	41548800.0
4730	2023-06-01	124.37000274658203	125.04000091552734	123.30000305175781	123.5	25017700.0
4731	2023-06-02	125.2300033569336	126.74500274658203	124.3499984741211	124.48999786376953	19362400.0
4732	2023-06-05	126.62999725341797	127.98999786376953	124.37999725341797	124.61000061035156	22672500.0
4733	2023-06-06	127.91000366210938	128.8800048828125	125.97000122070312	126.5999984741211	19450100.0
4734	2023-06-07	122.94000244140625	129.5500030517578	122.62999725341797	127.57499694824219	34179300.0
4735	2023-06-08	122.66999816894531	123.7300033569336	122.01000213623047	122.58499908447266	24815000.0
4736	2023-06-09	122.87000274658203	124.28500366210938	122.41999816894531	122.55999755859375	20304500.0
4737	2023-06-12	124.3499984741211	124.75	122.3499984741211	123.3949966430664	22255700.0
4738	2023-06-13	124.43000030517578	125.86000061035156	123.84500122070312	125.6500015258789	19287700.0
4739	2023-06-14	124.37999725341797	124.79000091552734	122.16000366210938	123.80000305175781	24659600.0
4740	2023-06-15	125.79000091552734	126.16000366210938	123.13999938964844	123.87999725341797	24517100.0
4741	2023-06-16	124.05999755859375	126.69999694824219	123.79000091552734	126.69999694824219	56686800.0
4742	2023-06-20	123.8499984741211	125.17500305175781	122.83000183105469	123.53500366210938	22698000.0
4743	2023-06-21	121.26000213623047	123.41000366210938	120.86000061035156	123.23500061035156	22612000.0
4744	2023-06-22	123.87000274658203	123.93499755859375	119.5999984741211	120.66000366210938	20781900.0
4745	2023-06-23	123.0199966430664	123.44000244140625	121.86000061035156	122.04000091552734	29542900.0
4746	2023-06-26	119.08999633789062	122.72000122070312	118.98999786376953	121.46600341796875	23185000.0
4747	2023-06-27	119.01000213623047	119.8949966430664	116.91000366210938	117.83999633789062	27221700.0
4748	2023-06-28	121.08000183105469	121.2699966430664	117.5999984741211	117.95999908447266	19753100.0
4749	2023-06-29	120.01000213623047	120.91000366210938	119.20999908447266	120.08999633789062	18517500.0
4750	2023-06-30	120.97000122070312	122.02999877929688	120.87999725341797	121.0999984741211	23865800.0
4751	2023-07-03	120.55999755859375	121.0199966430664	119.70500183105469	120.31999969482422	13888300.0
4752	2023-07-05	122.62999725341797	123.37000274658203	120.05999755859375	120.05999755859375	17830300.0
4753	2023-07-06	120.93000030517578	121.1500015258789	119.25	120.63999938964844	17732500.0
4754	2023-07-07	120.13999938964844	121.75	120.08999633789062	120.88999938964844	20982400.0
4755	2023-07-10	116.87000274658203	119.06999969482422	116.63999938964844	119.06999969482422	32960100.0
4756	2023-07-11	117.70999908447266	118.2249984741211	115.83000183105469	116.76000213623047	18286600.0
4757	2023-07-12	119.62000274658203	120.95999908447266	119.0	119.30000305175781	22059600.0
4758	2023-07-13	124.83000183105469	125.33499908447266	121.05999755859375	121.54000091552734	31535900.0
4759	2023-07-14	125.69999694824219	127.08999633789062	124.9000015258789	125.12999725341797	20482800.0
4760	2023-07-17	125.05999755859375	127.27999877929688	124.5	126.05999755859375	20675300.0
4761	2023-07-18	124.08000183105469	124.98999786376953	123.30000305175781	124.90499877929688	21071200.0
4762	2023-07-19	122.77999877929688	125.47000122070312	122.47000122070312	124.79000091552734	22313800.0
4763	2023-07-20	119.52999877929688	124.69999694824219	118.68499755859375	122.12000274658203	27541700.0
4764	2023-07-21	120.30999755859375	121.30000305175781	119.06999969482422	120.87000274658203	56498100.0
4765	2023-07-24	121.87999725341797	123.3499984741211	121.37999725341797	121.9260025024414	22276100.0
4766	2023-07-25	122.79000091552734	123.69000244140625	121.52999877929688	121.87999725341797	31820800.0
4767	2023-07-26	129.66000366210938	131.3699951171875	128.7100067138672	130.36000061035156	46216900.0
4768	2023-07-27	129.8699951171875	133.60000610351562	129.17999267578125	131.8000030517578	35931600.0
4769	2023-07-28	133.00999450683594	134.07000732421875	130.9199981689453	130.97000122070312	26971000.0
4770	2023-07-31	133.11000061035156	133.8300018310547	132.1300048828125	133.00999450683594	18381900.0
4771	2023-08-01	131.88999938964844	132.9199981689453	130.75	130.85499572753906	22154300.0
4772	2023-08-02	128.63999938964844	130.4199981689453	127.8499984741211	129.83999633789062	22705800.0
4773	2023-08-03	128.77000427246094	129.77000427246094	127.7750015258789	128.3699951171875	15018100.0
4774	2023-08-04	128.5399932861328	131.92999267578125	128.31500244140625	129.60000610351562	20509500.0
4775	2023-08-07	131.94000244140625	132.05999755859375	129.42999267578125	129.50999450683594	17621000.0
4776	2023-08-08	131.83999633789062	131.94000244140625	130.1300048828125	130.97999572753906	16836000.0
4777	2023-08-09	130.14999389648438	132.47000122070312	129.5050048828125	132.19000244140625	17745200.0
4778	2023-08-10	130.2100067138672	132.64700317382812	130.03500366210938	131.97000122070312	17855700.0
4779	2023-08-11	130.1699981689453	130.44000244140625	128.75	129.20199584960938	15191500.0
4780	2023-08-14	131.8300018310547	131.91000366210938	129.58999633789062	129.85000610351562	17526200.0
4781	2023-08-15	130.27000427246094	131.99000549316406	129.81900024414062	131.58999633789062	14769200.0
4782	2023-08-16	129.11000061035156	130.8979949951172	128.4600067138672	129.27999877929688	17548400.0
4783	2023-08-17	130.4600067138672	132.49099731445312	129.85000610351562	130.4499969482422	23665600.0
4784	2023-08-18	128.11000061035156	129.8300018310547	127.0	129.05999755859375	23619400.0
4785	2023-08-21	128.92999267578125	129.25999450683594	127.16000366210938	127.8499984741211	21851100.0
4786	2023-08-22	129.69000244140625	130.9499969482422	128.9250030517578	129.1300048828125	15569400.0
4787	2023-08-23	133.2100067138672	134.07000732421875	130.50999450683594	130.85000610351562	26497000.0
4788	2023-08-24	130.4199981689453	134.97000122070312	130.3000030517578	134.7270050048828	18680400.0
4789	2023-08-25	130.69000244140625	131.39999389648438	128.0399932861328	130.13999938964844	20678100.0
4790	2023-08-28	131.7899932861328	133.24000549316406	130.85000610351562	132.0800018310547	16715500.0
4791	2023-08-29	135.49000549316406	137.2949981689453	132.97999572753906	132.9980010986328	30803300.0
4792	2023-08-30	136.92999267578125	137.25	135.02099609375	135.57000732421875	21773400.0
4793	2023-08-31	137.35000610351562	138.39999389648438	136.82000732421875	137.0500030517578	28147900.0
4794	2023-09-01	136.8000030517578	138.5800018310547	135.94000244140625	138.42999267578125	16665700.0
4795	2023-09-05	136.7100067138672	137.3699951171875	135.55999755859375	136.44000244140625	17730200.0
4796	2023-09-06	135.3699951171875	137.47999572753906	134.69000244140625	137.01499938964844	15814300.0
4797	2023-09-07	136.1999969482422	136.5800018310547	133.9600067138672	134.60000610351562	16976000.0
4798	2023-09-08	137.1999969482422	137.51499938964844	135.8699951171875	135.8699951171875	17810700.0
4799	2023-09-11	137.74000549316406	138.26400756835938	136.5500030517578	137.3800048828125	17180800.0
4800	2023-09-12	136.07000732421875	137.63999938964844	135.92999267578125	137.1300048828125	15212900.0
4801	2023-09-13	137.5	137.6999969482422	134.92999267578125	135.89999389648438	16394900.0
4802	2023-09-14	138.99000549316406	139.5500030517578	137.05999755859375	138.38999938964844	19064600.0
4803	2023-09-15	138.3000030517578	139.36000061035156	137.17999267578125	138.8000030517578	48947600.0
4804	2023-09-18	138.9600067138672	139.92999267578125	137.6300048828125	137.6300048828125	16233600.0
4805	2023-09-19	138.8300018310547	139.1750030517578	137.5	138.25	15479100.0
4806	2023-09-20	134.58999633789062	138.83999633789062	134.52000427246094	138.8300018310547	21473500.0
4807	2023-09-21	131.36000061035156	133.19000244140625	131.08999633789062	132.38999938964844	22042700.0
4808	2023-09-22	131.25	133.00999450683594	130.50999450683594	131.67999267578125	17348700.0
4809	2023-09-25	132.1699981689453	132.22000122070312	130.02999877929688	130.77000427246094	14650000.0
4810	2023-09-26	129.4499969482422	131.40499877929688	128.19000244140625	130.91400146484375	20378800.0
4811	2023-09-27	131.4600067138672	131.72000122070312	129.3800048828125	129.44000244140625	18764200.0
4812	2023-09-28	133.1300048828125	134.17999267578125	130.69000244140625	130.69000244140625	18201400.0
4813	2023-09-29	131.85000610351562	134.88999938964844	131.32000732421875	134.0800018310547	23224200.0
4814	2023-10-02	135.1699981689453	135.36000061035156	132.06500244140625	132.15499877929688	19210400.0
4815	2023-10-03	133.3000030517578	135.24000549316406	132.81500244140625	134.92999267578125	19628700.0
4816	2023-10-04	136.27000427246094	136.57000732421875	133.42999267578125	133.66000366210938	22848000.0
4817	2023-10-05	135.99000549316406	136.5	134.4550018310547	136.1300048828125	15922900.0
4818	2023-10-06	138.72999572753906	139.18600463867188	134.94000244140625	134.94000244140625	20819300.0
4819	2023-10-09	139.5	139.97000122070312	136.6999969482422	137.99000549316406	16599100.0
4820	2023-10-10	139.1999969482422	140.74000549316406	138.42999267578125	139.50999450683594	19554900.0
4821	2023-10-11	141.6999969482422	142.22000122070312	139.83999633789062	139.85000610351562	20146300.0
4822	2023-10-12	140.2899932861328	142.3800048828125	139.4499969482422	142.16000366210938	18173100.0
4823	2023-10-13	138.5800018310547	141.33999633789062	137.97000122070312	140.64999389648438	19438700.0
4824	2023-10-16	140.49000549316406	140.90499877929688	139.32000732421875	139.72999572753906	17345600.0
4825	2023-10-17	140.99000549316406	141.25	138.5290069580078	140.02999877929688	17424000.0
4826	2023-10-18	139.27999877929688	141.99000549316406	138.7050018310547	140.75	18304900.0
4827	2023-10-19	138.97999572753906	141.0050048828125	138.60000610351562	139.8000030517578	21831200.0
4828	2023-10-20	136.74000549316406	139.0399932861328	136.2449951171875	138.58999633789062	24953900.0
4829	2023-10-23	137.89999389648438	139.02000427246094	135.11000061035156	136.22999572753906	20780700.0
4830	2023-10-24	140.1199951171875	140.7100067138672	138.75	139.16000366210938	26535200.0
4831	2023-10-25	126.66999816894531	130.10000610351562	126.08999633789062	129.77000427246094	58796100.0
4832	2023-10-26	123.44000244140625	125.45999908447266	122.31999969482422	124.47000122070312	33907400.0
4833	2023-10-27	123.4000015258789	124.44000244140625	121.45999908447266	124.02999877929688	37367700.0
4834	2023-10-30	125.75	126.55000305175781	123.87999725341797	124.45999908447266	24165600.0
4835	2023-10-31	125.30000305175781	126.55999755859375	123.92500305175781	126.2699966430664	21123400.0
4836	2023-11-01	127.56999969482422	127.73999786376953	124.92500305175781	125.33999633789062	26536600.0
4837	2023-11-02	128.5800018310547	130.08999633789062	128.11000061035156	129.55999755859375	24091700.0
4838	2023-11-03	130.3699951171875	130.72999572753906	129.00999450683594	129.08999633789062	19517900.0
4839	2023-11-06	131.4499969482422	131.55999755859375	129.92999267578125	130.22000122070312	15360400.0
4840	2023-11-07	132.39999389648438	133.27999877929688	131.13999938964844	131.97999572753906	19223800.0
4841	2023-11-08	133.25999450683594	133.5399932861328	132.16000366210938	132.36000061035156	15093600.0
4842	2023-11-09	131.69000244140625	133.9600067138672	131.50999450683594	133.36000061035156	17976500.0
4843	2023-11-10	134.05999755859375	134.27000427246094	130.8699951171875	131.52999877929688	20872900.0
4844	2023-11-13	133.63999938964844	134.11000061035156	132.77000427246094	133.36000061035156	16409900.0
4845	2023-11-14	135.42999267578125	137.24000549316406	135.10000610351562	135.64999389648438	22317300.0
4846	2023-11-15	136.3800048828125	136.83999633789062	135.3300018310547	136.63999938964844	15840900.0
4847	2023-11-16	138.6999969482422	138.8800048828125	136.0800018310547	136.9600067138672	17615100.0
4848	2023-11-17	136.94000244140625	138.0	135.47999572753906	137.82000732421875	25565300.0
4849	2023-11-20	137.9199981689453	138.4250030517578	135.49000549316406	135.5	19569400.0
4850	2023-11-21	138.6199951171875	138.96499633789062	137.7050018310547	137.94000244140625	17648100.0
4851	2023-11-22	140.02000427246094	141.10000610351562	139.0	139.10000610351562	17306400.0
4852	2023-11-24	138.22000122070312	139.677001953125	137.47000122070312	139.5399932861328	8828600.0
4853	2023-11-27	138.0500030517578	139.6300048828125	137.5399932861328	137.57000732421875	17886400.0
4854	2023-11-28	138.6199951171875	138.66000366210938	137.0399932861328	137.6300048828125	17046900.0
4855	2023-11-29	136.39999389648438	139.6699981689453	136.2949981689453	138.98500061035156	21014700.0
4856	2023-11-30	133.9199981689453	136.9600067138672	132.7899932861328	136.39999389648438	29913500.0
4857	2023-12-01	133.32000732421875	133.5	132.15199279785156	133.32000732421875	24258400.0
4858	2023-12-04	130.6300048828125	131.4499969482422	129.39999389648438	131.29400634765625	24117100.0
4859	2023-12-05	132.38999938964844	133.5399932861328	129.72999572753906	130.3699951171875	19235100.0
4860	2023-12-06	131.42999267578125	133.30999755859375	131.30999755859375	132.89999389648438	16360600.0
4861	2023-12-07	138.4499969482422	140.0	136.22999572753906	136.60000610351562	38419400.0
4862	2023-12-08	136.63999938964844	137.99000549316406	135.57000732421875	135.66000366210938	22990900.0
4863	2023-12-11	134.6999969482422	134.7899932861328	132.88999938964844	133.82000732421875	24502900.0
4864	2023-12-12	133.63999938964844	134.5399932861328	132.8300018310547	133.27000427246094	26584000.0
4865	2023-12-13	133.97000122070312	134.77999877929688	132.9499969482422	134.5449981689453	25414500.0
4866	2023-12-14	133.1999969482422	135.03500366210938	131.05999755859375	134.77000427246094	29619100.0
4867	2023-12-15	133.83999633789062	134.8300018310547	132.6300048828125	132.9199981689453	58569400.0
4868	2023-12-18	137.19000244140625	138.3800048828125	133.77000427246094	133.86000061035156	25699800.0
4869	2023-12-19	138.10000610351562	138.77000427246094	137.4499969482422	138.0	20661000.0
4870	2023-12-20	139.66000366210938	143.0780029296875	139.41000366210938	140.3300018310547	33507300.0
4871	2023-12-21	141.8000030517578	142.02999877929688	140.47300720214844	140.77000427246094	18101500.0
4872	2023-12-22	142.72000122070312	143.25	142.05499267578125	142.1300048828125	18494700.0
4873	2023-12-26	142.82000732421875	143.94500732421875	142.5	142.97999572753906	11170100.0
4874	2023-12-27	141.44000244140625	143.32000732421875	141.05099487304688	142.8300018310547	17288400.0
4875	2023-12-28	141.27999877929688	142.27000427246094	140.8280029296875	141.85000610351562	12192500.0
4876	2023-12-29	140.92999267578125	141.43499755859375	139.89999389648438	140.67999267578125	14872700.0
4877	2024-01-02	139.55999755859375	140.61500549316406	137.74000549316406	139.60000610351562	20071900.0
4878	2024-01-03	140.36000061035156	141.08999633789062	138.42999267578125	138.60000610351562	18974300.0
4879	2024-01-04	138.0399932861328	140.63499450683594	138.00999450683594	139.85000610351562	18253300.0
4880	2024-01-05	137.38999938964844	138.80999755859375	136.85000610351562	138.3520050048828	15433200.0
4881	2024-01-08	140.52999877929688	140.63999938964844	137.8800048828125	138.0	17645300.0
4882	2024-01-09	142.55999755859375	142.8000030517578	139.7899932861328	140.05999755859375	19579700.0
4883	2024-01-10	143.8000030517578	144.52499389648438	142.4600067138672	142.52000427246094	16641900.0
4884	2024-01-11	143.6699981689453	146.66000366210938	142.21499633789062	144.89500427246094	17471100.0
4885	2024-01-12	144.24000549316406	144.74000549316406	143.36000061035156	144.33999633789062	13995200.0
4886	2024-01-16	144.0800018310547	145.83999633789062	143.05599975585938	143.42999267578125	19198900.0
4887	2024-01-17	142.88999938964844	143.41000366210938	140.50999450683594	142.91000366210938	17884500.0
4888	2024-01-18	144.99000549316406	145.5850067138672	143.35000610351562	143.44000244140625	18876800.0
4889	2024-01-19	147.97000122070312	148.0399932861328	145.8000030517578	146.30499267578125	27170900.0
4890	2024-01-22	147.7100067138672	150.01499938964844	147.5800018310547	148.7100067138672	21829200.0
4891	2024-01-23	148.67999267578125	148.86000061035156	147.19000244140625	147.72000122070312	14113600.0
4892	2024-01-24	150.35000610351562	151.57000732421875	149.83999633789062	150.2899932861328	19245000.0
4893	2024-01-25	153.63999938964844	154.75999450683594	151.22000122070312	151.74000549316406	21495100.0
4894	2024-01-26	153.7899932861328	154.11000061035156	152.8000030517578	152.8699951171875	19494500.0
4895	2024-01-29	154.83999633789062	155.1999969482422	152.9199981689453	153.63999938964844	20909300.0
4896	2024-01-30	153.0500030517578	155.0399932861328	152.77499389648438	154.00999450683594	26578900.0
4897	2024-01-31	141.8000030517578	145.58999633789062	141.5500030517578	145.38999938964844	43908600.0
4898	2024-02-01	142.7100067138672	144.6199951171875	142.25999450683594	143.69000244140625	25526900.0
4899	2024-02-02	143.5399932861328	143.8800048828125	138.1699981689453	140.88999938964844	42116900.0
4900	2024-02-05	144.92999267578125	146.6699981689453	143.91000366210938	144.0399932861328	29254400.0
4901	2024-02-06	145.41000366210938	146.74000549316406	144.52000427246094	145.9600067138672	21517700.0
4902	2024-02-07	146.67999267578125	147.0	145.2100067138672	146.1199951171875	21436100.0
4903	2024-02-08	147.22000122070312	147.61000061035156	146.4199981689453	146.97000122070312	18241300.0
4904	2024-02-09	150.22000122070312	150.69500732421875	147.42999267578125	147.9499969482422	21877700.0
4905	2024-02-12	148.72999572753906	150.58999633789062	148.55999755859375	149.5399932861328	17236100.0
4906	2024-02-13	146.3699951171875	148.0399932861328	145.11000061035156	146.07000732421875	18138500.0
4907	2024-02-14	147.13999938964844	147.8300018310547	145.55499267578125	147.3699951171875	16651800.0
4908	2024-02-15	143.94000244140625	144.75999450683594	141.8800048828125	144.4600067138672	26724300.0
4909	2024-02-16	141.75999450683594	144.47999572753906	141.52000427246094	144.2100067138672	21849700.0
4910	2024-02-20	142.1999969482422	143.32899475097656	140.8000030517578	140.94000244140625	18625600.0
4911	2024-02-21	143.83999633789062	143.97999572753906	141.91000366210938	142.63999938964844	16499600.0
4912	2024-02-22	145.32000732421875	146.1999969482422	144.00999450683594	146.1199951171875	23024700.0
4913	2024-02-23	145.2899932861328	145.9550018310547	144.7899932861328	144.97000122070312	14519400.0
4914	2024-02-26	138.75	143.83999633789062	138.74000549316406	143.4499969482422	33513000.0
4915	2024-02-27	140.10000610351562	140.49000549316406	138.5	139.41000366210938	22364000.0
4916	2024-02-28	137.42999267578125	139.27999877929688	136.63999938964844	139.10000610351562	30628700.0
4917	2024-02-29	139.77999877929688	139.9499969482422	137.57000732421875	138.35000610351562	35485000.0
4918	2024-03-01	138.0800018310547	140.0	137.97500610351562	139.61000061035156	28522000.0
4919	2024-03-04	134.1999969482422	136.6300048828125	132.86000061035156	136.5399932861328	43571500.0
4920	2024-03-05	133.77999877929688	134.02000427246094	131.5500030517578	132.74000549316406	28447600.0
4921	2024-03-06	132.55999755859375	134.74000549316406	131.9499969482422	134.24000549316406	23175200.0
4922	2024-03-07	135.24000549316406	135.82000732421875	132.66000366210938	133.88999938964844	24107300.0
4923	2024-03-08	136.2899932861328	138.98500061035156	134.8000030517578	135.03500366210938	26472400.0
4924	2024-03-11	138.94000244140625	139.97999572753906	137.07000732421875	137.07000732421875	22536400.0
4925	2024-03-12	139.6199951171875	140.27999877929688	138.2100067138672	138.25	19019700.0
4926	2024-03-13	140.77000427246094	142.19000244140625	140.00999450683594	140.05999755859375	19637000.0
4927	2024-03-14	144.33999633789062	144.72999572753906	141.48500061035156	142.3000030517578	36117900.0
4928	2024-03-15	142.1699981689453	144.33999633789062	141.1300048828125	143.41000366210938	41025900.0
4929	2024-03-18	148.47999572753906	152.92999267578125	148.13999938964844	149.3699951171875	47676700.0
4930	2024-03-19	147.9199981689453	149.6199951171875	147.00999450683594	148.97999572753906	17748400.0
4931	2024-03-20	149.67999267578125	149.75999450683594	147.6649932861328	148.7899932861328	17730000.0
4932	2024-03-21	148.74000549316406	151.30499267578125	148.00999450683594	150.32000732421875	19843900.0
4933	2024-03-22	151.77000427246094	152.55999755859375	150.08999633789062	150.24000549316406	19226300.0
4934	2024-03-25	151.14999389648438	151.45599365234375	148.8000030517578	150.9499969482422	15114700.0
4935	2024-03-26	151.6999969482422	153.1999969482422	151.02999877929688	151.24000549316406	19312700.0
4936	2024-03-27	151.94000244140625	152.69000244140625	150.1300048828125	152.14500427246094	16622000.0
4937	2024-03-28	152.25999450683594	152.6699981689453	151.3300018310547	152.0	21105600.0
4938	2024-04-01	156.5	157.0	151.64999389648438	151.8300018310547	24469800.0
4939	2024-04-02	155.8699951171875	155.99000549316406	153.4600067138672	154.75	17598100.0
4940	2024-04-03	156.3699951171875	156.5500030517578	154.1320037841797	154.9199981689453	17266200.0
4941	2024-04-04	151.94000244140625	156.17999267578125	151.8800048828125	155.0800018310547	24184800.0
4942	2024-04-05	153.94000244140625	154.83999633789062	151.08099365234375	151.67999267578125	16289800.0
4943	2024-04-08	156.13999938964844	156.65499877929688	153.99000549316406	154.01499938964844	16641500.0
4944	2024-04-09	158.13999938964844	159.88999938964844	156.63999938964844	157.35000610351562	21538100.0
4945	2024-04-10	157.66000366210938	158.16000366210938	156.1999969482422	157.8800048828125	16339200.0
4946	2024-04-11	160.7899932861328	161.1199951171875	157.92999267578125	158.33999633789062	17841700.0
4947	2024-04-12	159.19000244140625	161.6999969482422	158.60000610351562	159.40499877929688	16968200.0
4948	2024-04-15	156.3300018310547	160.8300018310547	156.14999389648438	160.27999877929688	21140900.0
4949	2024-04-16	156.0	157.22999572753906	155.0500030517578	155.63999938964844	15413200.0
4950	2024-04-17	156.8800048828125	158.68099975585938	156.13499450683594	157.19000244140625	16237800.0
4951	2024-04-18	157.4600067138672	158.48500061035156	156.2100067138672	156.9250030517578	14016100.0
4952	2024-04-19	155.72000122070312	157.99000549316406	153.91000366210938	157.75	20063900.0
4953	2024-04-22	157.9499969482422	159.18499755859375	155.66000366210938	156.00999450683594	17243900.0
4954	2024-04-23	159.9199981689453	160.47999572753906	157.96499633789062	158.58999633789062	16115400.0
4955	2024-04-24	161.10000610351562	161.38999938964844	158.82000732421875	159.08999633789062	19485700.0
4956	2024-04-25	157.9499969482422	158.27999877929688	152.76800537109375	153.36000061035156	36197800.0
4957	2024-04-26	173.69000244140625	176.4199981689453	171.39999389648438	175.99000549316406	56500800.0
4958	2024-04-29	167.89999389648438	171.3800048828125	167.05999755859375	170.77000427246094	35914600.0
4959	2024-04-30	164.63999938964844	169.8699951171875	164.5	167.3800048828125	29420800.0
4960	2024-05-01	165.57000732421875	168.80999755859375	164.89999389648438	166.17999267578125	25223200.0
4961	2024-05-02	168.4600067138672	168.52999877929688	165.69000244140625	166.6699981689453	17041100.0
4962	2024-05-03	168.99000549316406	169.85000610351562	164.97999572753906	169.5399932861328	22767100.0
4963	2024-05-06	169.8300018310547	169.89999389648438	167.88999938964844	169.22000122070312	15147900.0
4964	2024-05-07	172.97999572753906	173.47000122070312	170.0	170.1199951171875	21102400.0
4965	2024-05-08	171.16000366210938	171.90899658203125	170.52200317382812	170.75	14569900.0
4966	2024-05-09	171.5800018310547	172.44000244140625	169.92999267578125	171.14999389648438	11937700.0
4967	2024-05-10	170.2899932861328	171.33999633789062	167.91000366210938	169.69000244140625	18740500.0
4968	2024-05-13	170.89999389648438	170.9499969482422	165.75999450683594	165.8470001220703	19648600.0
4969	2024-05-14	171.92999267578125	172.77999877929688	170.4199981689453	171.58999633789062	18729500.0
4970	2024-05-15	173.8800048828125	174.04600524902344	172.02999877929688	172.3000030517578	20958200.0
4971	2024-05-16	175.42999267578125	176.33999633789062	174.0500030517578	174.60000610351562	17247300.0
4972	2024-05-17	177.2899932861328	177.4949951171875	174.97999572753906	175.5500030517578	16546400.0
4973	2024-05-20	178.4600067138672	179.9499969482422	177.22500610351562	177.30999755859375	17495100.0
4974	2024-05-21	179.5399932861328	179.82000732421875	177.30999755859375	178.39999389648438	14706000.0
4975	2024-05-22	178.0	178.8520050048828	176.77999877929688	178.39999389648438	16189400.0
4976	2024-05-23	175.05999755859375	179.91000366210938	174.5399932861328	178.77999877929688	14928400.0
4977	2024-05-24	176.3300018310547	177.3040008544922	175.1999969482422	176.52000427246094	11400600.0
4978	2024-05-28	178.02000427246094	178.50999450683594	175.67999267578125	175.74000549316406	15655300.0
4979	2024-05-29	177.39999389648438	178.22999572753906	176.25999450683594	176.80999755859375	15023800.0
4980	2024-05-30	173.55999755859375	176.69000244140625	173.22999572753906	176.69000244140625	18844000.0
4981	2024-05-31	173.9600067138672	174.4199981689453	170.97000122070312	173.39999389648438	28085200.0
4982	2024-06-03	174.4199981689453	175.86000061035156	172.4499969482422	173.8800048828125	20742800.0
4983	2024-06-04	175.1300048828125	175.19000244140625	173.22000122070312	174.4499969482422	14066600.0
4984	2024-06-05	177.07000732421875	177.97000122070312	175.2899932861328	176.53500366210938	15233900.0
4985	2024-06-06	178.35000610351562	178.7100067138672	177.2100067138672	177.42999267578125	14255800.0
4986	2024-06-07	175.9499969482422	179.4199981689453	175.7899932861328	178.4600067138672	14716300.0
4987	2024-06-10	176.6300048828125	178.47000122070312	174.3800048828125	176.4499969482422	17122200.0
4988	2024-06-11	178.19000244140625	178.38999938964844	175.44000244140625	177.72000122070312	14402400.0
4989	2024-06-12	179.55999755859375	182.0800018310547	177.77999877929688	179.75	18600400.0
4990	2024-06-13	176.74000549316406	178.50999450683594	176.66000366210938	177.83999633789062	15956900.0
4991	2024-06-14	178.3699951171875	178.72999572753906	175.8520050048828	175.8520050048828	12361600.0
4992	2024-06-17	178.77999877929688	179.9199981689453	176.49000549316406	176.97999572753906	15272900.0
4993	2024-06-18	176.4499969482422	178.91000366210938	175.6199951171875	178.7899932861328	15640300.0
4994	2024-06-20	177.7100067138672	178.74000549316406	176.4600067138672	176.7100067138672	16753200.0
4995	2024-06-21	180.25999450683594	182.51199340820312	178.05999755859375	178.49000549316406	59728000.0
4996	2024-06-24	180.7899932861328	182.0800018310547	180.22999572753906	181.27999877929688	18198300.0
4997	2024-06-25	185.5800018310547	185.75	181.10499572753906	181.14500427246094	18917700.0
4998	2024-06-26	185.3699951171875	185.92999267578125	183.99000549316406	184.1999969482422	13375700.0
4999	2024-06-27	186.86000061035156	187.5	185.4499969482422	185.64500427246094	13025700.0
5000	2024-06-28	183.4199981689453	186.5800018310547	183.3249969482422	185.72000122070312	23032400.0
5001	2024-07-01	184.49000549316406	185.33999633789062	182.72999572753906	184.47999572753906	11815900.0
5002	2024-07-02	186.61000061035156	186.9499969482422	183.05999755859375	183.47000122070312	12555500.0
5003	2024-07-03	187.38999938964844	187.6199951171875	185.38499450683594	186.3000030517578	7409100.0
5004	2024-07-05	191.9600067138672	192.25999450683594	187.32000732421875	187.32000732421875	14303400.0
5005	2024-07-08	190.47999572753906	191.6790008544922	189.32000732421875	191.36500549316406	12097600.0
5006	2024-07-09	190.44000244140625	192.86000061035156	190.22999572753906	191.75	10198500.0
5007	2024-07-10	192.66000366210938	193.30999755859375	190.6199951171875	190.75	12052900.0
5008	2024-07-11	187.3000030517578	192.41000366210938	186.82000732421875	191.33999633789062	16452000.0
5009	2024-07-12	186.77999877929688	188.69000244140625	186.13999938964844	186.9199981689453	14449100.0
5010	2024-07-15	188.19000244140625	189.89999389648438	186.49000549316406	186.49000549316406	12186000.0
5011	2024-07-16	185.5	190.33999633789062	185.1199951171875	188.9600067138672	12760100.0
5012	2024-07-17	182.6199951171875	185.22999572753906	181.6199951171875	184.67999267578125	17376600.0
5013	2024-07-18	179.22000122070312	184.0500030517578	178.2100067138672	183.5399932861328	17877200.0
5014	2024-07-19	179.38999938964844	181.97000122070312	178.86000061035156	180.3699951171875	14485900.0
5015	2024-07-22	183.35000610351562	184.3000030517578	181.89999389648438	182.35000610351562	16303900.0
5016	2024-07-23	183.60000610351562	185.22000122070312	183.3300018310547	183.83999633789062	23772600.0
5017	2024-07-24	174.3699951171875	177.9499969482422	173.57000732421875	175.38999938964844	31250700.0
5018	2024-07-25	169.16000366210938	175.1999969482422	169.0500030517578	174.25	28967900.0
5019	2024-07-26	168.67999267578125	169.83999633789062	165.86500549316406	168.77000427246094	25150100.0
5020	2024-07-29	171.1300048828125	172.16000366210938	169.72000122070312	170.5	13768900.0
5021	2024-07-30	171.86000061035156	172.9499969482422	170.1199951171875	171.8300018310547	13681400.0
5022	2024-07-31	173.14999389648438	175.91000366210938	171.72000122070312	174.9199981689453	15650200.0
5023	2024-08-01	172.4499969482422	175.67999267578125	170.50999450683594	171.97999572753906	17177800.0
5024	2024-08-02	168.39999389648438	170.2100067138672	166.38999938964844	168.19000244140625	18907800.0
5025	2024-08-05	160.63999938964844	165.94000244140625	156.60000610351562	157.3699951171875	34907800.0
5026	2024-08-06	160.5399932861328	162.35000610351562	158.1300048828125	160.94500732421875	36146500.0
5027	2024-08-07	160.75	164.7899932861328	160.24000549316406	163.24000549316406	19334200.0
5028	2024-08-08	163.83999633789062	165.5	162.02999877929688	162.343994140625	15733600.0
5029	2024-08-09	165.38999938964844	165.52000427246094	160.92999267578125	161.64500427246094	13549200.0
5030	2024-08-12	163.9499969482422	166.6999969482422	163.5500030517578	165.9949951171875	12435000.0
5031	2024-08-13	165.92999267578125	166.5399932861328	164.77000427246094	165.18499755859375	12717600.0
5032	2024-08-14	162.02999877929688	164.9600067138672	159.52999877929688	164.2100067138672	22515900.0
5033	2024-08-15	163.1699981689453	163.52000427246094	161.49000549316406	162.2100067138672	18392500.0
5034	2024-08-16	164.74000549316406	166.9499969482422	163.0800018310547	163.41000366210938	16853100.0
5035	2024-08-19	168.39999389648438	168.47000122070312	166.08999633789062	167.0	13100800.0
5036	2024-08-20	168.9600067138672	170.41000366210938	168.66000366210938	168.74000549316406	12622500.0
5037	2024-08-21	167.6300048828125	168.63999938964844	166.57000732421875	166.99000549316406	15269600.0
5038	2024-08-22	165.49000549316406	169.4199981689453	165.02999877929688	169.0399932861328	19123800.0
5039	2024-08-23	167.42999267578125	167.9499969482422	165.66000366210938	166.5500030517578	14281600.0
5040	2024-08-26	167.92999267578125	169.3800048828125	166.32000732421875	168.15499877929688	11990300.0
5041	2024-08-27	166.3800048828125	168.2449951171875	166.16000366210938	167.61000061035156	13718200.0
5042	2024-08-28	164.5	167.38999938964844	163.27999877929688	166.77999877929688	15208700.0
5043	2024-08-29	163.39999389648438	167.6300048828125	161.98199462890625	166.05999755859375	17133800.0
5044	2024-08-30	165.11000061035156	165.27999877929688	163.41000366210938	164.22000122070312	18498800.0
5045	2024-09-03	158.61000061035156	163.3800048828125	157.85499572753906	163.31500244140625	26533100.0
5046	2024-09-04	157.80999755859375	160.39999389648438	157.44000244140625	158.0749969482422	17410700.0
5047	2024-09-05	158.60000610351562	161.01499938964844	157.52000427246094	157.77999877929688	14139500.0
5048	2024-09-06	152.1300048828125	159.22000122070312	151.93499755859375	158.69000244140625	24999100.0
5049	2024-09-09	149.5399932861328	154.63999938964844	148.1999969482422	153.6300048828125	28057700.0
5050	2024-09-10	150.00999450683594	152.3000030517578	149.54299926757812	151.4499969482422	20401800.0
5051	2024-09-11	152.14999389648438	152.47999572753906	148.6999969482422	151.08999633789062	18991500.0
5052	2024-09-12	155.5399932861328	155.61000061035156	153.5	154.80999755859375	21024100.0
5053	2024-09-13	158.3699951171875	159.27499389648438	156.11000061035156	156.36199951171875	16733900.0
5054	2024-09-16	158.99000549316406	159.24000549316406	157.61000061035156	158.3300018310547	14157600.0
5055	2024-09-17	160.27999877929688	161.58999633789062	159.41000366210938	160.08999633789062	12064800.0
5056	2024-09-18	160.80999755859375	161.6300048828125	159.66000366210938	160.85000610351562	16756500.0
5057	2024-09-19	163.24000549316406	164.99000549316406	162.52200317382812	164.82000732421875	17548200.0
5058	2024-09-20	164.63999938964844	164.75	163.17999267578125	164.52000427246094	46362700.0
5059	2024-09-23	163.07000732421875	166.61000061035156	162.9499969482422	165.33999633789062	15648400.0
5060	2024-09-24	163.63999938964844	164.5500030517578	162.02999877929688	164.25	18774100.0
5061	2024-09-25	162.99000549316406	164.2169952392578	162.77499389648438	162.97000122070312	13607900.0
5062	2024-09-26	163.8300018310547	165.5	163.5	165.02999877929688	18234500.0
5063	2024-09-27	165.2899932861328	166.97000122070312	163.8300018310547	163.91000366210938	13604300.0
5064	2024-09-30	167.19000244140625	167.36000061035156	164.63999938964844	164.77999877929688	14070100.0
5065	2024-10-01	168.4199981689453	170.44000244140625	165.89999389648438	168.86000061035156	18629500.0
5066	2024-10-02	167.30999755859375	168.8800048828125	166.25	167.75999450683594	12745000.0
5067	2024-10-03	167.2100067138672	167.91000366210938	165.3699951171875	165.82000732421875	11004300.0
5068	2024-10-04	168.55999755859375	169.5500030517578	166.9600067138672	169.33999633789062	11422100.0
5069	2024-10-07	164.38999938964844	169.89999389648438	164.1300048828125	169.13999938964844	14034700.0
5070	2024-10-08	165.6999969482422	166.10000610351562	164.30999755859375	165.42999267578125	11723900.0
5071	2024-10-09	163.05999755859375	166.25999450683594	161.1199951171875	164.85499572753906	19666400.0
5072	2024-10-10	163.17999267578125	164.31100463867188	161.63999938964844	162.11000061035156	12900500.0
5073	2024-10-11	164.52000427246094	165.27000427246094	162.5	163.3300018310547	10946000.0
5074	2024-10-14	166.35000610351562	167.6199951171875	164.77999877929688	164.91000366210938	9981800.0
5075	2024-10-15	166.89999389648438	169.08999633789062	166.0500030517578	167.13999938964844	14829300.0
5076	2024-10-16	166.74000549316406	167.27999877929688	165.21600341796875	166.02999877929688	9968500.0
5077	2024-10-17	164.50999450683594	167.92999267578125	164.3699951171875	167.3800048828125	15113400.0
5078	2024-10-18	165.0500030517578	166.3699951171875	164.75	164.8699951171875	13091300.0
5079	2024-10-21	165.8000030517578	166.22000122070312	164.30499267578125	164.5800018310547	11384000.0
5080	2024-10-22	166.82000732421875	167.47000122070312	164.6699981689453	164.6999969482422	11958600.0
5081	2024-10-23	164.47999572753906	167.60000610351562	163.63299560546875	166.42999267578125	12754300.0
5082	2024-10-24	164.52999877929688	165.0500030517578	162.77000427246094	164.58999633789062	12764400.0
5083	2024-10-25	166.99000549316406	167.39999389648438	165.22999572753906	165.36500549316406	14566400.0
5084	2024-10-28	168.33999633789062	170.6060028076172	165.7899932861328	170.58999633789062	20858300.0
5085	2024-10-29	171.13999938964844	171.86000061035156	168.66000366210938	169.38499450683594	28916100.0
5086	2024-10-30	176.13999938964844	183.7899932861328	175.7449951171875	182.41000366210938	49698300.0
5087	2024-10-31	172.69000244140625	178.4199981689453	172.55999755859375	174.72000122070312	32801900.0
5088	2024-11-01	172.64999389648438	173.82000732421875	170.30999755859375	171.5399932861328	21752900.0
5089	2024-11-04	170.67999267578125	171.9199981689453	169.48500061035156	171.24000549316406	16194000.0
5090	2024-11-05	171.41000366210938	172.0970001220703	170.3699951171875	170.8300018310547	12518300.0
5091	2024-11-06	178.3300018310547	178.63999938964844	175.0399932861328	175.35000610351562	27061500.0
5092	2024-11-07	182.27999877929688	182.5800018310547	178.88999938964844	179.11000061035156	16730400.0
5093	2024-11-08	179.86000061035156	182.35000610351562	179.57000732421875	182.0	15021500.0
5094	2024-11-11	181.97000122070312	182.0850067138672	179.99000549316406	180.07000732421875	12503400.0
5095	2024-11-12	183.32000732421875	184.02499389648438	180.99000549316406	181.3800048828125	14065800.0
5096	2024-11-13	180.49000549316406	182.61500549316406	180.1199951171875	182.14999389648438	13969700.0
5097	2024-11-14	177.35000610351562	180.44500732421875	176.02999877929688	179.75	17925800.0
5098	2024-11-15	173.88999938964844	175.8800048828125	172.7449951171875	175.63999938964844	21708900.0
5099	2024-11-18	176.8000030517578	176.91000366210938	174.4199981689453	174.9550018310547	18725400.0
5100	2024-11-19	179.5800018310547	180.1699981689453	175.11599731445312	175.23500061035156	15392900.0
5101	2024-11-20	177.3300018310547	179.11000061035156	175.3300018310547	178.8300018310547	15729800.0
5102	2024-11-21	169.24000549316406	175.5800018310547	165.30999755859375	175.4550018310547	38839400.0
5103	2024-11-22	166.57000732421875	168.26499938964844	165.7100067138672	167.16000366210938	24497000.0
5104	2024-11-25	169.42999267578125	170.4600067138672	167.39999389648438	167.99000549316406	21395700.0
5105	2024-11-26	170.6199951171875	171.4949951171875	169.42999267578125	169.49000549316406	14937500.0
5106	2024-11-27	170.82000732421875	171.13999938964844	169.6699981689453	170.67999267578125	12433400.0