Rivaldi_Prediction/data/databaseSGD/US0567521085.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2007-12-28	28.0	28.0	27.799999237060547	27.819000244140625	1560.0
3	2008-01-02	25.825000762939453	26.75	25.725000381469727	26.72800064086914	1030.0
4	2008-01-03	25.288000106811523	26.0	25.288000106811523	25.83300018310547	700.0
5	2008-01-04	24.691999435424805	25.61199951171875	24.347999572753906	25.61199951171875	1500.0
6	2008-01-07	23.030000686645508	24.510000228881836	23.030000686645508	24.510000228881836	630.0
7	2008-01-08	23.60700035095215	23.60700035095215	23.399999618530273	23.399999618530273	140.0
8	2008-01-09	23.5	23.530000686645508	23.5	23.530000686645508	510.0
9	2008-01-10	23.698999404907227	23.698999404907227	23.698999404907227	23.698999404907227	0.0
10	2008-01-11	22.82200050354004	22.82200050354004	22.82200050354004	22.82200050354004	0.0
11	2008-01-14	22.200000762939453	22.200000762939453	22.049999237060547	22.049999237060547	40.0
12	2008-01-15	22.874000549316406	22.874000549316406	22.874000549316406	22.874000549316406	0.0
13	2008-01-16	20.006000518798828	21.270999908447266	20.006000518798828	20.999000549316406	8140.0
14	2008-01-17	19.0049991607666	20.308000564575195	19.0049991607666	20.125	780.0
15	2008-01-18	17.85099983215332	18.496999740600586	17.85099983215332	18.225000381469727	2290.0
16	2008-01-21	16.92099952697754	18.687000274658203	16.92099952697754	18.687000274658203	390.0
17	2008-01-22	18.450000762939453	18.450000762939453	14.444000244140625	14.444000244140625	760.0
18	2008-01-23	18.882999420166016	18.882999420166016	18.8799991607666	18.8799991607666	1700.0
19	2008-01-24	18.775999069213867	18.775999069213867	18.590999603271484	18.590999603271484	1770.0
20	2008-01-25	21.8799991607666	21.8799991607666	21.8799991607666	21.8799991607666	2000.0
21	2008-01-28	20.099000930786133	20.099000930786133	20.099000930786133	20.099000930786133	0.0
22	2008-01-29	19.878999710083008	19.878999710083008	19.878999710083008	19.878999710083008	0.0
23	2008-01-30	17.65999984741211	18.006999969482422	17.65999984741211	18.006999969482422	230.0
24	2008-01-31	17.149999618530273	17.302000045776367	17.149999618530273	17.302000045776367	270.0
25	2008-02-01	19.277999877929688	19.277999877929688	18.649999618530273	18.698999404907227	3300.0
26	2008-02-04	18.98900032043457	18.99799919128418	18.31800079345703	18.413999557495117	640.0
27	2008-02-05	18.329999923706055	18.329999923706055	18.329999923706055	18.329999923706055	0.0
28	2008-02-06	16.822999954223633	17.378999710083008	16.822999954223633	17.378999710083008	250.0
29	2008-02-07	15.505000114440918	15.699000358581543	15.470000267028809	15.699000358581543	3290.0
30	2008-02-08	16.048999786376953	16.048999786376953	16.048999786376953	16.048999786376953	0.0
31	2008-02-11	15.963000297546387	15.963000297546387	15.963000297546387	15.963000297546387	0.0
32	2008-02-12	17.81599998474121	17.81599998474121	17.0	17.0	300.0
33	2008-02-13	16.70199966430664	16.70199966430664	16.70199966430664	16.70199966430664	0.0
34	2008-02-14	18.48699951171875	19.292999267578125	18.46500015258789	19.09000015258789	5640.0
35	2008-02-15	17.979000091552734	18.131999969482422	17.979000091552734	18.131999969482422	50.0
36	2008-02-18	17.78700065612793	17.78700065612793	17.570999145507812	17.570999145507812	20.0
37	2008-02-19	17.850000381469727	17.850000381469727	17.75	17.75	250.0
38	2008-02-20	16.67300033569336	16.722000122070312	16.670000076293945	16.722000122070312	720.0
39	2008-02-21	16.950000762939453	16.950000762939453	16.81999969482422	16.81999969482422	810.0
40	2008-02-22	16.31599998474121	16.31599998474121	16.31599998474121	16.31599998474121	0.0
41	2008-02-25	16.20199966430664	16.424999237060547	16.20199966430664	16.424999237060547	70.0
42	2008-02-26	15.335000038146973	16.36199951171875	15.335000038146973	16.22100067138672	170.0
43	2008-02-27	16.606000900268555	16.606000900268555	15.774999618530273	15.800000190734863	1970.0
44	2008-02-28	16.673999786376953	17.14900016784668	16.673999786376953	17.136999130249023	610.0
45	2008-02-29	16.549999237060547	16.549999237060547	16.524999618530273	16.524999618530273	2440.0
46	2008-03-03	16.239999771118164	16.239999771118164	16.239999771118164	16.239999771118164	0.0
47	2008-03-04	15.84000015258789	15.84000015258789	15.84000015258789	15.84000015258789	0.0
48	2008-03-05	16.128000259399414	16.128000259399414	16.128000259399414	16.128000259399414	0.0
49	2008-03-06	15.762999534606934	15.762999534606934	15.762999534606934	15.762999534606934	0.0
50	2008-03-07	15.677000045776367	15.677000045776367	15.677000045776367	15.677000045776367	0.0
51	2008-03-10	16.02199935913086	16.02199935913086	15.710000038146973	15.710000038146973	600.0
52	2008-03-11	15.645999908447266	15.645999908447266	15.645999908447266	15.645999908447266	0.0
53	2008-03-12	17.650999069213867	17.650999069213867	17.052000045776367	17.052000045776367	100.0
54	2008-03-13	16.80500030517578	17.354999542236328	16.80500030517578	17.354999542236328	510.0
55	2008-03-14	17.410999298095703	17.72599983215332	17.15399932861328	17.15399932861328	2310.0
56	2008-03-17	16.7189998626709	16.854999542236328	16.7189998626709	16.854999542236328	100.0
57	2008-03-18	15.696000099182129	15.696000099182129	15.616000175476074	15.616000175476074	120.0
58	2008-03-19	15.720000267028809	15.90999984741211	15.677000045776367	15.70199966430664	3690.0
59	2008-03-20	13.843999862670898	14.145999908447266	13.843999862670898	13.975000381469727	820.0
60	2008-03-25	15.232999801635742	15.385000228881836	14.909000396728516	15.385000228881836	3330.0
61	2008-03-26	15.043000221252441	15.043000221252441	15.043000221252441	15.043000221252441	0.0
62	2008-03-27	15.251999855041504	15.251999855041504	15.251999855041504	15.251999855041504	0.0
63	2008-03-28	15.715999603271484	15.715999603271484	15.001999855041504	15.001999855041504	0.0
64	2008-03-31	15.795999526977539	15.795999526977539	15.795999526977539	15.795999526977539	0.0
65	2008-04-01	15.550000190734863	15.550000190734863	15.234999656677246	15.234999656677246	1000.0
66	2008-04-02	17.93000030517578	18.534000396728516	17.49799919128418	17.5	1810.0
67	2008-04-03	17.90999984741211	17.90999984741211	17.90999984741211	17.90999984741211	0.0
68	2008-04-04	18.225000381469727	18.225000381469727	18.225000381469727	18.225000381469727	0.0
69	2008-04-07	19.197999954223633	19.197999954223633	18.665000915527344	18.665000915527344	310.0
70	2008-04-08	18.89900016784668	18.979000091552734	18.89900016784668	18.979000091552734	900.0
71	2008-04-09	18.5	18.72800064086914	18.5	18.72800064086914	350.0
72	2008-04-10	18.166000366210938	18.166000366210938	18.166000366210938	18.166000366210938	0.0
73	2008-04-11	18.475000381469727	18.475000381469727	18.475000381469727	18.475000381469727	0.0
74	2008-04-14	17.704999923706055	17.704999923706055	17.704999923706055	17.704999923706055	0.0
75	2008-04-15	18.200000762939453	18.200000762939453	18.200000762939453	18.200000762939453	0.0
76	2008-04-16	18.225000381469727	18.225000381469727	18.128000259399414	18.128000259399414	410.0
77	2008-04-17	20.31800079345703	20.31800079345703	20.049999237060547	20.049999237060547	650.0
78	2008-04-18	21.08099937438965	21.08099937438965	20.899999618530273	20.899999618530273	230.0
79	2008-04-21	21.691999435424805	21.691999435424805	21.24799919128418	21.49799919128418	570.0
80	2008-04-22	22.106000900268555	22.268999099731445	22.106000900268555	22.268999099731445	350.0
81	2008-04-23	22.027000427246094	22.027000427246094	21.950000762939453	21.950000762939453	200.0
82	2008-04-24	22.038999557495117	22.13800048828125	22.0	22.0	700.0
83	2008-04-25	22.989999771118164	23.3799991607666	22.260000228881836	22.260000228881836	2140.0
84	2008-04-28	23.25	23.25	23.125	23.125	2000.0
85	2008-04-29	23.0	23.0	23.0	23.0	0.0
86	2008-04-30	24.038000106811523	24.038000106811523	23.860000610351562	23.860000610351562	1500.0
87	2008-05-02	23.923999786376953	24.267000198364258	23.908000946044922	23.908000946044922	2050.0
88	2008-05-05	23.565000534057617	23.565000534057617	23.256000518798828	23.256000518798828	4500.0
89	2008-05-06	23.3799991607666	24.013999938964844	23.3799991607666	24.013999938964844	410.0
90	2008-05-07	23.905000686645508	23.965999603271484	23.76099967956543	23.965999603271484	2050.0
91	2008-05-08	23.030000686645508	23.680999755859375	23.030000686645508	23.30299949645996	850.0
92	2008-05-09	22.820999145507812	23.0	22.820999145507812	23.0	30.0
93	2008-05-12	22.398000717163086	22.398000717163086	22.398000717163086	22.398000717163086	0.0
94	2008-05-13	23.53499984741211	23.53499984741211	23.53499984741211	23.53499984741211	0.0
95	2008-05-14	23.900999069213867	23.900999069213867	23.900999069213867	23.900999069213867	0.0
96	2008-05-15	23.155000686645508	23.155000686645508	23.155000686645508	23.155000686645508	0.0
97	2008-05-16	23.413000106811523	23.413000106811523	23.413000106811523	23.413000106811523	0.0
98	2008-05-19	24.511999130249023	24.511999130249023	23.47800064086914	23.47800064086914	1000.0
99	2008-05-20	23.913999557495117	23.913999557495117	23.913999557495117	23.913999557495117	0.0
100	2008-05-21	23.35700035095215	23.687000274658203	23.35700035095215	23.687000274658203	70.0
101	2008-05-22	21.92099952697754	22.450000762939453	21.92099952697754	22.371000289916992	730.0
102	2008-05-23	20.60099983215332	21.27199935913086	20.600000381469727	21.27199935913086	1010.0
103	2008-05-26	20.950000762939453	20.950000762939453	20.756999969482422	20.756999969482422	170.0
104	2008-05-27	20.850000381469727	20.850000381469727	20.850000381469727	20.850000381469727	0.0
105	2008-05-28	21.291000366210938	21.291000366210938	21.291000366210938	21.291000366210938	0.0
106	2008-05-29	22.365999221801758	22.365999221801758	22.038999557495117	22.038999557495117	170.0
107	2008-05-30	22.304000854492188	22.344999313354492	22.304000854492188	22.344999313354492	960.0
108	2008-06-02	22.125999450683594	22.125999450683594	22.118999481201172	22.118999481201172	350.0
109	2008-06-03	21.799999237060547	21.799999237060547	21.60300064086914	21.60300064086914	5000.0
110	2008-06-04	22.100000381469727	22.100000381469727	22.100000381469727	22.100000381469727	0.0
111	2008-06-05	22.214000701904297	22.214000701904297	22.214000701904297	22.214000701904297	0.0
112	2008-06-06	23.079999923706055	23.079999923706055	23.079999923706055	23.079999923706055	0.0
113	2008-06-09	21.915000915527344	21.915000915527344	21.799999237060547	21.799999237060547	280.0
114	2008-06-10	21.100000381469727	21.20800018310547	21.100000381469727	21.20800018310547	400.0
115	2008-06-11	20.940000534057617	20.940000534057617	20.940000534057617	20.940000534057617	0.0
116	2008-06-12	20.90999984741211	20.90999984741211	20.534000396728516	20.534000396728516	180.0
117	2008-06-13	21.131999969482422	21.131999969482422	20.29800033569336	20.29800033569336	100.0
118	2008-06-16	21.29800033569336	21.29800033569336	21.15999984741211	21.15999984741211	470.0
119	2008-06-17	21.472000122070312	21.472000122070312	21.472000122070312	21.472000122070312	0.0
120	2008-06-18	21.354000091552734	21.354000091552734	21.354000091552734	21.354000091552734	0.0
121	2008-06-19	21.26799964904785	21.268999099731445	21.21500015258789	21.268999099731445	1150.0
122	2008-06-20	21.459999084472656	21.459999084472656	21.459999084472656	21.459999084472656	0.0
123	2008-06-23	20.739999771118164	20.739999771118164	20.739999771118164	20.739999771118164	0.0
124	2008-06-24	19.43000030517578	20.422000885009766	19.43000030517578	20.422000885009766	210.0
125	2008-06-25	20.711999893188477	20.711999893188477	19.6299991607666	19.6299991607666	100.0
126	2008-06-26	21.132999420166016	21.132999420166016	21.132999420166016	21.132999420166016	0.0
127	2008-06-27	19.700000762939453	19.91200065612793	19.700000762939453	19.91200065612793	160.0
128	2008-06-30	19.73699951171875	19.73699951171875	19.73699951171875	19.73699951171875	0.0
129	2008-07-01	19.384000778198242	19.795000076293945	19.384000778198242	19.795000076293945	1100.0
130	2008-07-02	20.027000427246094	20.027000427246094	19.996999740600586	19.996999740600586	10.0
131	2008-07-03	19.364999771118164	19.674999237060547	19.364999771118164	19.674999237060547	1500.0
132	2008-07-04	20.100000381469727	20.100000381469727	20.016000747680664	20.016000747680664	250.0
133	2008-07-07	20.57200050354004	20.57200050354004	20.13599967956543	20.13599967956543	700.0
134	2008-07-08	21.3799991607666	21.3799991607666	20.649999618530273	20.649999618530273	500.0
135	2008-07-09	21.200000762939453	21.200000762939453	21.200000762939453	21.200000762939453	0.0
136	2008-07-10	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0.0
137	2008-07-11	19.76300048828125	20.784000396728516	19.76300048828125	20.784000396728516	200.0
138	2008-07-14	18.474000930786133	19.200000762939453	18.474000930786133	19.14299964904785	200.0
139	2008-07-15	17.485000610351562	18.299999237060547	17.485000610351562	18.18899917602539	1400.0
140	2008-07-16	17.950000762939453	17.950000762939453	17.652000427246094	17.652000427246094	200.0
141	2008-07-17	19.280000686645508	19.280000686645508	18.851999282836914	18.851999282836914	3220.0
142	2008-07-18	18.450000762939453	18.450000762939453	18.091999053955078	18.20800018310547	4700.0
143	2008-07-21	18.302000045776367	18.302000045776367	18.302000045776367	18.302000045776367	0.0
144	2008-07-22	18.392000198364258	18.392000198364258	18.392000198364258	18.392000198364258	0.0
145	2008-07-23	18.452999114990234	18.452999114990234	18.452999114990234	18.452999114990234	0.0
146	2008-07-24	21.155000686645508	21.155000686645508	20.621000289916992	20.621000289916992	210.0
147	2008-07-25	21.054000854492188	21.211999893188477	21.054000854492188	21.211999893188477	250.0
148	2008-07-28	21.52899932861328	21.52899932861328	21.083999633789062	21.083999633789062	270.0
149	2008-07-29	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
150	2008-07-30	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
151	2008-07-31	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
152	2008-08-01	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
153	2008-08-04	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
154	2008-08-05	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
155	2008-08-06	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
156	2008-08-07	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
157	2008-08-08	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
158	2008-08-11	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
159	2008-08-12	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
160	2008-08-13	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
161	2008-08-14	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
162	2008-08-15	21.52899932861328	21.52899932861328	21.52899932861328	21.52899932861328	0.0
163	2008-08-18	21.674999237060547	21.674999237060547	21.674999237060547	21.674999237060547	0.0
164	2008-08-19	20.891000747680664	20.891000747680664	20.891000747680664	20.891000747680664	0.0
165	2008-08-20	21.89900016784668	21.89900016784668	20.84600067138672	20.84600067138672	100.0
166	2008-08-21	21.635000228881836	21.635000228881836	21.57900047302246	21.57900047302246	500.0
167	2008-08-22	22.222999572753906	22.222999572753906	21.628999710083008	21.628999710083008	200.0
168	2008-08-25	21.8439998626709	21.915000915527344	21.8439998626709	21.915000915527344	2050.0
169	2008-08-26	21.867000579833984	21.867000579833984	21.867000579833984	21.867000579833984	0.0
170	2008-08-27	21.445999145507812	21.445999145507812	21.02400016784668	21.02400016784668	110.0
171	2008-08-28	21.246999740600586	21.246999740600586	21.246999740600586	21.246999740600586	0.0
172	2008-08-29	21.382999420166016	21.382999420166016	21.382999420166016	21.382999420166016	0.0
173	2008-09-01	21.336999893188477	21.336999893188477	21.336999893188477	21.336999893188477	0.0
174	2008-09-02	21.490999221801758	21.490999221801758	21.490999221801758	21.490999221801758	0.0
175	2008-09-03	21.25	21.25	21.25	21.25	0.0
176	2008-09-04	20.145000457763672	20.145000457763672	20.145000457763672	20.145000457763672	0.0
177	2008-09-05	18.996000289916992	18.996000289916992	18.950000762939453	18.950000762939453	500.0
178	2008-09-08	18.850000381469727	18.850000381469727	18.850000381469727	18.850000381469727	0.0
179	2008-09-09	19.263999938964844	19.399999618530273	19.263999938964844	19.399999618530273	1000.0
180	2008-09-10	18.0	18.0	18.0	18.0	0.0
181	2008-09-11	18.73900032043457	18.73900032043457	18.73900032043457	18.73900032043457	0.0
182	2008-09-12	20.027999877929688	20.027999877929688	20.027999877929688	20.027999877929688	0.0
183	2008-09-15	18.878000259399414	19.155000686645508	18.878000259399414	19.155000686645508	2050.0
184	2008-09-16	19.097000122070312	19.097000122070312	19.097000122070312	19.097000122070312	0.0
185	2008-09-17	18.854000091552734	18.854000091552734	18.660999298095703	18.660999298095703	320.0
186	2008-09-18	17.670000076293945	17.67799949645996	17.670000076293945	17.67799949645996	970.0
187	2008-09-19	21.200000762939453	21.389999389648438	21.200000762939453	21.389999389648438	1000.0
188	2008-09-22	19.75	19.892000198364258	19.75	19.892000198364258	290.0
189	2008-09-23	18.309999465942383	18.309999465942383	18.309999465942383	18.309999465942383	0.0
190	2008-09-24	18.29599952697754	18.29599952697754	18.05500030517578	18.05500030517578	100.0
191	2008-09-25	18.040000915527344	18.040000915527344	18.040000915527344	18.040000915527344	0.0
192	2008-09-26	17.875	18.493999481201172	17.875	18.493999481201172	1210.0
193	2008-09-29	18.03700065612793	18.03700065612793	18.03700065612793	18.03700065612793	0.0
194	2008-09-30	16.531999588012695	16.531999588012695	15.899999618530273	15.899999618530273	350.0
195	2008-10-01	17.485000610351562	17.485000610351562	17.485000610351562	17.485000610351562	0.0
196	2008-10-02	17.479999542236328	17.75	17.424999237060547	17.424999237060547	1900.0
197	2008-10-03	17.600000381469727	17.600000381469727	16.753000259399414	16.753000259399414	2620.0
198	2008-10-06	15.557999610900879	16.554000854492188	15.557999610900879	16.554000854492188	2000.0
199	2008-10-07	16.857999801635742	16.899999618530273	16.5	16.5	1200.0
200	2008-10-08	15.100000381469727	15.100000381469727	15.100000381469727	15.100000381469727	0.0
201	2008-10-09	16.08300018310547	16.08300018310547	15.461999893188477	15.461999893188477	500.0
202	2008-10-10	15.368000030517578	15.368000030517578	14.649999618530273	14.649999618530273	3270.0
203	2008-10-13	16.422000885009766	16.645000457763672	16.035999298095703	16.035999298095703	230.0
204	2008-10-14	18.788999557495117	20.200000762939453	18.788999557495117	19.399999618530273	360.0
205	2008-10-15	17.6200008392334	18.299999237060547	17.614999771118164	18.299999237060547	60.0
206	2008-10-16	16.349000930786133	16.349000930786133	16.349000930786133	16.349000930786133	0.0
207	2008-10-17	17.899999618530273	17.899999618530273	17.899999618530273	17.899999618530273	0.0
208	2008-10-20	18.990999221801758	18.990999221801758	17.75	17.75	500.0
209	2008-10-21	19.062999725341797	19.062999725341797	19.062999725341797	19.062999725341797	0.0
210	2008-10-22	19.198999404907227	19.198999404907227	19.198999404907227	19.198999404907227	0.0
211	2008-10-23	16.16900062561035	19.149999618530273	16.16900062561035	19.149999618530273	600.0
212	2008-10-24	15.619999885559082	16.214000701904297	15.5	16.214000701904297	1000.0
213	2008-10-27	14.706000328063965	14.706000328063965	14.706000328063965	14.706000328063965	0.0
214	2008-10-28	15.255000114440918	15.255000114440918	14.51200008392334	14.553999900817871	1500.0
215	2008-10-29	16.54599952697754	16.54599952697754	16.299999237060547	16.399999618530273	690.0
216	2008-10-30	17.027999877929688	17.027999877929688	16.326000213623047	16.326000213623047	200.0
217	2008-10-31	16.429000854492188	16.59000015258789	16.429000854492188	16.59000015258789	2250.0
218	2008-11-03	15.996999740600586	15.996999740600586	15.996999740600586	15.996999740600586	0.0
219	2008-11-04	16.56999969482422	16.56999969482422	16.56999969482422	16.56999969482422	0.0
220	2008-11-05	18.08799934387207	18.08799934387207	17.94099998474121	17.94099998474121	400.0
221	2008-11-06	16.6299991607666	16.77199935913086	16.6299991607666	16.77199935913086	100.0
222	2008-11-07	16.291000366210938	16.291000366210938	16.291000366210938	16.291000366210938	0.0
223	2008-11-10	17.552000045776367	17.552000045776367	17.054000854492188	17.552000045776367	8140.0
224	2008-11-11	15.362000465393066	16.461999893188477	15.067999839782715	15.362000465393066	1060.0
225	2008-11-12	15.010000228881836	15.010000228881836	15.010000228881836	15.010000228881836	0.0
226	2008-11-13	13.550999641418457	14.682000160217285	13.550999641418457	13.550999641418457	1000.0
227	2008-11-14	14.876999855041504	14.876999855041504	14.876999855041504	14.876999855041504	0.0
228	2008-11-17	10.470000267028809	14.14900016784668	10.470000267028809	10.470000267028809	1600.0
229	2008-11-18	10.371000289916992	11.020999908447266	10.371000289916992	10.371000289916992	1690.0
230	2008-11-19	9.03600025177002	10.178000450134277	9.03600025177002	9.03600025177002	2620.0
231	2008-11-20	8.604000091552734	8.840999603271484	8.604000091552734	8.604000091552734	1140.0
232	2008-11-21	9.151000022888184	9.151000022888184	9.0649995803833	9.151000022888184	650.0
233	2008-11-24	8.70300006866455	8.760000228881836	8.70300006866455	8.70300006866455	1920.0
234	2008-11-25	8.907999992370605	8.907999992370605	8.907999992370605	8.907999992370605	0.0
235	2008-11-26	10.67300033569336	10.67300033569336	9.515999794006348	10.67300033569336	780.0
236	2008-11-27	11.076000213623047	11.128999710083008	11.076000213623047	11.076000213623047	1000.0
237	2008-11-28	10.208000183105469	11.0	10.208000183105469	10.208000183105469	520.0
238	2008-12-01	10.5649995803833	10.5649995803833	10.5649995803833	10.5649995803833	0.0
239	2008-12-02	9.260000228881836	9.48900032043457	9.175999641418457	9.260000228881836	1420.0
240	2008-12-03	9.300999641418457	9.300999641418457	9.300999641418457	9.300999641418457	0.0
241	2008-12-04	8.944000244140625	8.944000244140625	8.944000244140625	8.944000244140625	0.0
242	2008-12-05	8.270000457763672	8.991999626159668	8.159000396728516	8.270000457763672	1880.0
243	2008-12-08	9.324000358581543	9.501999855041504	8.640999794006348	8.640999794006348	4810.0
244	2008-12-09	8.496000289916992	9.585000038146973	8.35200023651123	8.496000289916992	1500.0
245	2008-12-10	8.109999656677246	8.642000198364258	8.109999656677246	8.109999656677246	1270.0
246	2008-12-11	8.979000091552734	8.979000091552734	7.933000087738037	8.979000091552734	2240.0
247	2008-12-12	8.411999702453613	8.411999702453613	8.199999809265137	8.199999809265137	1230.0
248	2008-12-15	8.392000198364258	8.392000198364258	8.392000198364258	8.392000198364258	0.0
249	2008-12-16	9.062000274658203	9.062000274658203	8.680999755859375	9.062000274658203	1500.0
250	2008-12-17	9.331000328063965	9.331000328063965	9.331000328063965	9.331000328063965	0.0
251	2008-12-18	9.128999710083008	9.35099983215332	9.128999710083008	9.128999710083008	200.0
252	2008-12-19	9.12399959564209	9.12399959564209	9.12399959564209	9.12399959564209	0.0
253	2008-12-22	9.008000373840332	9.28499984741211	8.949999809265137	9.008000373840332	660.0
254	2008-12-23	9.008000373840332	9.008000373840332	9.008000373840332	9.008000373840332	0.0
255	2008-12-29	8.536999702453613	8.795000076293945	8.482999801635742	8.536999702453613	1550.0
256	2008-12-30	8.850000381469727	8.850000381469727	8.685999870300293	8.199999809265137	4150.0
257	2009-01-02	9.354000091552734	9.354000091552734	9.354000091552734	9.354000091552734	0.0
258	2009-01-05	9.57800006866455	9.800000190734863	9.57800006866455	9.57800006866455	5010.0
259	2009-01-06	10.1899995803833	10.192999839782715	10.1899995803833	10.1899995803833	40.0
260	2009-01-07	9.803999900817871	9.949999809265137	9.803999900817871	9.803999900817871	400.0
261	2009-01-08	8.840999603271484	9.335000038146973	8.840999603271484	8.840999603271484	300.0
262	2009-01-09	9.07800006866455	9.07800006866455	9.07800006866455	9.07800006866455	0.0
263	2009-01-12	8.95300006866455	9.0	8.95300006866455	8.95300006866455	50.0
264	2009-01-13	8.89900016784668	8.89900016784668	8.565999984741211	8.89900016784668	5000.0
265	2009-01-14	8.368000030517578	8.633999824523926	8.368000030517578	8.368000030517578	100.0
266	2009-01-15	8.309000015258789	8.309000015258789	8.309000015258789	8.309000015258789	0.0
267	2009-01-16	8.366999626159668	8.366999626159668	8.305999755859375	8.366999626159668	8500.0
268	2009-01-19	8.699999809265137	8.699999809265137	8.699999809265137	8.699999809265137	0.0
269	2009-01-20	8.73900032043457	8.73900032043457	8.73900032043457	8.73900032043457	0.0
270	2009-01-21	8.461999893188477	8.461999893188477	8.461999893188477	8.461999893188477	0.0
271	2009-01-22	8.66100025177002	8.66100025177002	8.66100025177002	8.66100025177002	0.0
272	2009-01-23	8.710000038146973	8.710000038146973	8.710000038146973	8.710000038146973	0.0
273	2009-01-26	8.642000198364258	8.642000198364258	8.642000198364258	8.642000198364258	0.0
274	2009-01-27	8.67300033569336	8.67300033569336	8.67300033569336	8.67300033569336	0.0
275	2009-01-28	8.654000282287598	8.654000282287598	8.654000282287598	8.654000282287598	0.0
276	2009-01-29	9.928000450134277	9.928000450134277	9.678000450134277	9.928000450134277	300.0
277	2009-01-30	9.942000389099121	9.942000389099121	9.942000389099121	9.942000389099121	0.0
278	2009-02-02	9.98900032043457	10.076000213623047	9.98900032043457	9.98900032043457	1100.0
279	2009-02-03	9.711000442504883	9.711000442504883	9.711000442504883	9.711000442504883	0.0
280	2009-02-04	9.598999977111816	9.598999977111816	9.598999977111816	9.598999977111816	0.0
281	2009-02-05	9.994000434875488	9.994000434875488	9.994000434875488	9.994000434875488	0.0
282	2009-02-06	9.770999908447266	9.770999908447266	9.770999908447266	9.770999908447266	0.0
283	2009-02-09	9.609000205993652	9.609000205993652	9.609000205993652	9.609000205993652	0.0
284	2009-02-10	10.861000061035156	10.861000061035156	10.861000061035156	10.861000061035156	0.0
285	2009-02-11	10.069999694824219	10.069999694824219	10.069999694824219	10.069999694824219	0.0
286	2009-02-12	10.312000274658203	10.312000274658203	10.312000274658203	10.312000274658203	0.0
287	2009-02-13	10.39900016784668	10.39900016784668	10.39900016784668	10.39900016784668	0.0
288	2009-02-16	10.10200023651123	10.10200023651123	10.10200023651123	10.10200023651123	200.0
289	2009-02-17	9.902000427246094	10.10099983215332	9.902000427246094	9.902000427246094	100.0
290	2009-02-18	9.833999633789062	9.833999633789062	9.663000106811523	9.833999633789062	500.0
291	2009-02-19	10.069000244140625	10.125	10.0	10.069000244140625	650.0
292	2009-02-20	10.805999755859375	10.805999755859375	10.491000175476074	10.805999755859375	20.0
293	2009-02-23	10.746999740600586	10.765999794006348	10.746999740600586	10.746999740600586	170.0
294	2009-02-24	10.746999740600586	10.746999740600586	10.746999740600586	10.746999740600586	0.0
295	2009-02-25	11.0649995803833	11.0649995803833	11.048999786376953	11.0649995803833	200.0
296	2009-02-26	11.347999572753906	11.347999572753906	11.347999572753906	11.347999572753906	400.0
297	2009-02-27	11.347999572753906	11.347999572753906	11.347999572753906	11.347999572753906	0.0
298	2009-03-02	11.649999618530273	11.649999618530273	11.649999618530273	11.649999618530273	400.0
299	2009-03-03	11.649999618530273	11.649999618530273	11.649999618530273	11.649999618530273	0.0
300	2009-03-04	12.722999572753906	12.722999572753906	11.506999969482422	12.722999572753906	300.0
301	2009-03-05	12.527000427246094	12.527000427246094	12.527000427246094	12.527000427246094	400.0
302	2009-03-06	12.083000183105469	12.678999900817871	12.083000183105469	12.083000183105469	100.0
303	2009-03-09	12.263999938964844	12.890999794006348	12.263999938964844	12.263999938964844	830.0
304	2009-03-10	13.024999618530273	13.024999618530273	12.138999938964844	13.024999618530273	640.0
305	2009-03-11	13.024999618530273	13.024999618530273	13.024999618530273	13.024999618530273	0.0
306	2009-03-12	12.850000381469727	13.130000114440918	12.850000381469727	12.850000381469727	500.0
307	2009-03-13	13.319000244140625	13.319000244140625	13.199999809265137	13.319000244140625	1500.0
308	2009-03-16	12.522000312805176	13.27299976348877	12.522000312805176	12.522000312805176	550.0
309	2009-03-17	12.522000312805176	12.522000312805176	12.522000312805176	12.522000312805176	0.0
310	2009-03-18	12.522000312805176	12.522000312805176	12.522000312805176	12.522000312805176	0.0
311	2009-03-19	13.003999710083008	13.003999710083008	12.918999671936035	13.003999710083008	250.0
312	2009-03-20	13.003999710083008	13.003999710083008	13.003999710083008	13.003999710083008	0.0
313	2009-03-23	13.08899974822998	13.08899974822998	12.836999893188477	13.08899974822998	500.0
314	2009-03-24	14.444000244140625	14.444000244140625	13.366000175476074	14.444000244140625	400.0
315	2009-03-25	13.940999984741211	13.940999984741211	13.940999984741211	13.940999984741211	250.0
316	2009-03-26	13.940999984741211	13.940999984741211	13.940999984741211	13.940999984741211	0.0
317	2009-03-27	13.940999984741211	13.940999984741211	13.940999984741211	13.940999984741211	0.0
318	2009-03-30	13.5	13.5	13.5	13.5	400.0
319	2009-03-31	13.5	13.5	13.5	13.5	0.0
320	2009-04-01	12.984999656677246	13.310999870300293	12.984999656677246	12.984999656677246	300.0
321	2009-04-02	12.984999656677246	12.984999656677246	12.984999656677246	12.984999656677246	0.0
322	2009-04-03	13.494000434875488	13.71399974822998	13.494000434875488	13.494000434875488	250.0
323	2009-04-06	13.494000434875488	13.494000434875488	13.494000434875488	13.494000434875488	0.0
324	2009-04-07	13.494000434875488	13.494000434875488	13.494000434875488	13.494000434875488	0.0
325	2009-04-08	13.482000350952148	13.550999641418457	13.482000350952148	13.482000350952148	500.0
326	2009-04-09	13.482000350952148	13.482000350952148	13.482000350952148	13.482000350952148	0.0
327	2009-04-14	15.081000328063965	15.081999778747559	14.925999641418457	15.081000328063965	1000.0
328	2009-04-15	15.050000190734863	15.050000190734863	14.90999984741211	15.050000190734863	2000.0
329	2009-04-16	14.960000038146973	14.960000038146973	14.8100004196167	14.960000038146973	250.0
330	2009-04-17	15.60099983215332	15.60099983215332	15.579000473022461	15.60099983215332	500.0
331	2009-04-20	15.52299976348877	16.23900032043457	15.52299976348877	15.52299976348877	620.0
332	2009-04-21	15.531000137329102	15.531000137329102	15.531000137329102	15.531000137329102	50.0
333	2009-04-22	15.706000328063965	16.041000366210938	15.706000328063965	15.706000328063965	350.0
334	2009-04-23	16.299999237060547	16.299999237060547	16.299999237060547	16.299999237060547	140.0
335	2009-04-24	16.150999069213867	16.285999298095703	16.066999435424805	16.150999069213867	1600.0
336	2009-04-27	16.46500015258789	16.46500015258789	16.429000854492188	16.429000854492188	190.0
337	2009-04-28	17.878000259399414	17.899999618530273	17.79800033569336	17.899999618530273	650.0
338	2009-04-29	17.000999450683594	17.000999450683594	16.709999084472656	17.000999450683594	130.0
339	2009-04-30	17.159000396728516	17.159000396728516	17.14299964904785	17.159000396728516	100.0
340	2009-05-04	17.878000259399414	17.878000259399414	17.649999618530273	17.878000259399414	500.0
341	2009-05-05	17.878000259399414	17.878000259399414	17.878000259399414	17.878000259399414	0.0
342	2009-05-06	17.878000259399414	17.878000259399414	17.878000259399414	17.878000259399414	0.0
343	2009-05-07	18.5	19.559999465942383	18.5	18.5	1740.0
344	2009-05-08	17.891000747680664	18.350000381469727	17.891000747680664	17.891000747680664	500.0
345	2009-05-11	17.891000747680664	17.891000747680664	17.891000747680664	17.891000747680664	0.0
346	2009-05-12	17.891000747680664	17.891000747680664	17.891000747680664	17.891000747680664	0.0
347	2009-05-13	17.702999114990234	17.702999114990234	17.54199981689453	17.702999114990234	100.0
348	2009-05-14	16.799999237060547	16.920000076293945	16.749000549316406	16.799999237060547	980.0
349	2009-05-15	16.799999237060547	16.799999237060547	16.799999237060547	16.799999237060547	0.0
350	2009-05-18	16.799999237060547	16.799999237060547	16.799999237060547	16.799999237060547	0.0
351	2009-05-19	16.799999237060547	16.799999237060547	16.799999237060547	16.799999237060547	0.0
352	2009-05-20	16.799999237060547	16.799999237060547	16.799999237060547	16.799999237060547	0.0
353	2009-05-21	17.472999572753906	17.833999633789062	17.472999572753906	17.472999572753906	250.0
354	2009-05-22	16.996000289916992	17.249000549316406	16.996000289916992	16.996000289916992	260.0
355	2009-05-25	17.329999923706055	17.329999923706055	17.218000411987305	17.329999923706055	100.0
356	2009-05-26	17.548999786376953	17.548999786376953	17.395000457763672	17.395000457763672	700.0
357	2009-05-27	17.697999954223633	17.82699966430664	17.652000427246094	17.697999954223633	1600.0
358	2009-05-28	18.249000549316406	18.525999069213867	18.075000762939453	18.249000549316406	290.0
359	2009-05-29	18.50200080871582	18.516000747680664	18.30500030517578	18.516000747680664	2400.0
360	2009-06-01	19.10700035095215	19.10700035095215	18.663999557495117	18.663999557495117	310.0
361	2009-06-02	20.025999069213867	20.229999542236328	20.025999069213867	20.229999542236328	850.0
362	2009-06-03	19.424999237060547	19.424999237060547	19.29599952697754	19.424999237060547	2450.0
363	2009-06-04	20.42300033569336	20.42300033569336	20.219999313354492	20.42300033569336	500.0
364	2009-06-05	21.523000717163086	21.523000717163086	20.555999755859375	21.523000717163086	750.0
365	2009-06-08	21.17300033569336	21.79800033569336	21.17300033569336	21.17300033569336	2610.0
366	2009-06-09	21.649999618530273	22.0	21.649999618530273	21.649999618530273	490.0
367	2009-06-10	21.847999572753906	22.111000061035156	21.847999572753906	21.847999572753906	600.0
368	2009-06-11	21.847999572753906	21.847999572753906	21.847999572753906	21.847999572753906	0.0
369	2009-06-12	21.847999572753906	21.847999572753906	21.847999572753906	21.847999572753906	0.0
370	2009-06-15	20.639999389648438	20.739999771118164	20.639999389648438	20.739999771118164	1000.0
371	2009-06-16	21.051000595092773	21.051000595092773	20.959999084472656	21.051000595092773	300.0
372	2009-06-17	20.975000381469727	20.975000381469727	20.85300064086914	20.975000381469727	220.0
373	2009-06-18	20.975000381469727	20.975000381469727	20.975000381469727	20.975000381469727	0.0
374	2009-06-19	21.391000747680664	21.423999786376953	21.0310001373291	21.391000747680664	3010.0
375	2009-06-22	19.795000076293945	21.219999313354492	19.795000076293945	19.795000076293945	5980.0
376	2009-06-23	18.9950008392334	19.90399932861328	18.9950008392334	18.9950008392334	3510.0
377	2009-06-24	19.402999877929688	20.084999084472656	19.333999633789062	19.402999877929688	200.0
378	2009-06-25	19.402999877929688	19.402999877929688	19.402999877929688	19.402999877929688	0.0
379	2009-06-26	21.344999313354492	21.344999313354492	20.797000885009766	21.344999313354492	730.0
380	2009-06-29	21.344999313354492	21.344999313354492	21.344999313354492	21.344999313354492	0.0
381	2009-06-30	21.04800033569336	21.059999465942383	21.01099967956543	21.04800033569336	250.0
382	2009-07-01	21.416000366210938	21.416000366210938	20.961000442504883	21.416000366210938	230.0
383	2009-07-02	21.416000366210938	21.416000366210938	21.416000366210938	21.416000366210938	0.0
384	2009-07-03	20.551000595092773	20.56599998474121	20.551000595092773	20.551000595092773	400.0
385	2009-07-06	20.551000595092773	20.551000595092773	20.551000595092773	20.551000595092773	0.0
386	2009-07-07	20.301000595092773	20.415000915527344	19.920000076293945	20.301000595092773	250.0
387	2009-07-08	19.381000518798828	20.1200008392334	19.381000518798828	19.381000518798828	6700.0
388	2009-07-09	19.450000762939453	20.1560001373291	19.450000762939453	19.450000762939453	300.0
389	2009-07-10	19.450000762939453	19.450000762939453	19.450000762939453	19.450000762939453	0.0
390	2009-07-13	20.239999771118164	20.610000610351562	20.121999740600586	20.239999771118164	20.0
391	2009-07-14	21.38599967956543	21.38599967956543	20.86199951171875	21.38599967956543	3000.0
392	2009-07-15	21.38599967956543	21.38599967956543	21.38599967956543	21.38599967956543	0.0
393	2009-07-16	22.523000717163086	22.523000717163086	22.23699951171875	22.523000717163086	120.0
394	2009-07-17	22.523000717163086	22.523000717163086	22.523000717163086	22.523000717163086	0.0
395	2009-07-20	22.763999938964844	23.582000732421875	22.597000122070312	22.763999938964844	200.0
396	2009-07-21	23.54199981689453	23.54199981689453	22.986000061035156	23.54199981689453	2000.0
397	2009-07-22	23.485000610351562	23.485000610351562	22.802000045776367	23.485000610351562	250.0
398	2009-07-23	23.493999481201172	23.517000198364258	22.690000534057617	23.493999481201172	200.0
399	2009-07-24	23.200000762939453	25.224000930786133	23.107999801635742	23.200000762939453	1000.0
400	2009-07-27	25.219999313354492	25.219999313354492	25.219999313354492	25.219999313354492	200.0
401	2009-07-28	24.84000015258789	24.905000686645508	24.84000015258789	24.84000015258789	1000.0
402	2009-07-29	24.700000762939453	24.700000762939453	24.604999542236328	24.700000762939453	5100.0
403	2009-07-30	24.700000762939453	24.700000762939453	24.700000762939453	24.700000762939453	0.0
404	2009-07-31	25.041000366210938	25.041000366210938	24.43199920654297	25.041000366210938	40.0
405	2009-08-03	24.5	24.99799919128418	24.5	24.790000915527344	540.0
406	2009-08-04	24.5	24.5	24.5	24.5	0.0
407	2009-08-05	23.815000534057617	24.49799919128418	23.815000534057617	23.815000534057617	1190.0
408	2009-08-06	24.10700035095215	24.2549991607666	23.993999481201172	24.10700035095215	3100.0
409	2009-08-07	24.10700035095215	24.10700035095215	24.10700035095215	24.10700035095215	0.0
410	2009-08-10	24.773000717163086	24.773000717163086	24.426000595092773	24.773000717163086	1100.0
411	2009-08-11	24.773000717163086	24.773000717163086	24.773000717163086	24.773000717163086	0.0
412	2009-08-12	24.60099983215332	24.60099983215332	24.378000259399414	24.60099983215332	500.0
413	2009-08-13	24.60099983215332	24.60099983215332	24.60099983215332	24.60099983215332	0.0
414	2009-08-14	24.60099983215332	24.60099983215332	24.60099983215332	24.60099983215332	0.0
415	2009-08-17	22.87700080871582	23.659000396728516	22.87700080871582	22.87700080871582	200.0
416	2009-08-18	22.87700080871582	22.87700080871582	22.87700080871582	22.87700080871582	0.0
417	2009-08-19	22.514999389648438	23.165000915527344	22.514999389648438	22.514999389648438	470.0
418	2009-08-20	23.531999588012695	23.694000244140625	23.466999053955078	23.531999588012695	90.0
419	2009-08-21	24.05500030517578	24.05500030517578	23.665000915527344	24.05500030517578	2380.0
420	2009-08-24	24.05500030517578	24.05500030517578	24.05500030517578	24.05500030517578	0.0
421	2009-08-25	24.389999389648438	24.389999389648438	24.100000381469727	24.389999389648438	3000.0
422	2009-08-26	24.389999389648438	24.389999389648438	24.389999389648438	24.389999389648438	0.0
423	2009-08-27	24.389999389648438	24.389999389648438	24.389999389648438	24.389999389648438	0.0
424	2009-08-28	24.389999389648438	24.389999389648438	24.389999389648438	24.389999389648438	0.0
425	2009-08-31	24.389999389648438	24.389999389648438	24.389999389648438	24.389999389648438	0.0
426	2009-09-01	24.389999389648438	24.389999389648438	24.389999389648438	24.389999389648438	0.0
427	2009-09-02	22.736000061035156	22.770000457763672	22.100000381469727	22.736000061035156	600.0
428	2009-09-03	22.736000061035156	22.736000061035156	22.736000061035156	22.736000061035156	0.0
429	2009-09-04	23.197999954223633	23.840999603271484	22.961000442504883	23.197999954223633	640.0
430	2009-09-07	23.197999954223633	23.197999954223633	23.197999954223633	23.197999954223633	0.0
431	2009-09-08	23.197999954223633	23.197999954223633	23.197999954223633	23.197999954223633	0.0
432	2009-09-09	23.197999954223633	23.197999954223633	23.197999954223633	23.197999954223633	0.0
433	2009-09-10	25.29800033569336	25.29800033569336	24.854000091552734	25.29800033569336	300.0
434	2009-09-11	25.722999572753906	25.722999572753906	25.100000381469727	25.722999572753906	1580.0
435	2009-09-14	25.389999389648438	25.74799919128418	25.149999618530273	25.389999389648438	300.0
436	2009-09-15	25.389999389648438	25.389999389648438	25.389999389648438	25.389999389648438	0.0
437	2009-09-16	27.097999572753906	27.156999588012695	26.95400047302246	27.097999572753906	300.0
438	2009-09-17	27.097999572753906	27.097999572753906	27.097999572753906	27.097999572753906	0.0
439	2009-09-18	27.312000274658203	27.312000274658203	27.02400016784668	27.312000274658203	500.0
440	2009-09-21	27.312000274658203	27.312000274658203	27.312000274658203	27.312000274658203	0.0
441	2009-09-22	27.18000030517578	27.18000030517578	26.67099952697754	27.18000030517578	370.0
442	2009-09-23	27.18000030517578	27.18000030517578	27.18000030517578	27.18000030517578	0.0
443	2009-09-24	26.163999557495117	26.645000457763672	26.150999069213867	26.163999557495117	220.0
444	2009-09-25	26.163999557495117	26.163999557495117	26.163999557495117	26.163999557495117	0.0
445	2009-09-28	26.714000701904297	26.966999053955078	26.415000915527344	26.714000701904297	230.0
446	2009-09-29	27.256000518798828	27.256000518798828	26.822999954223633	27.256000518798828	730.0
447	2009-09-30	27.256000518798828	27.256000518798828	27.256000518798828	27.256000518798828	0.0
448	2009-10-01	25.875	26.731000900268555	25.865999221801758	25.875	210.0
449	2009-10-02	25.399999618530273	25.54400062561035	25.399999618530273	25.399999618530273	3100.0
450	2009-10-05	25.768999099731445	25.768999099731445	25.54199981689453	25.768999099731445	100.0
451	2009-10-06	26.035999298095703	26.035999298095703	25.968000411987305	25.968000411987305	1400.0
452	2009-10-07	27.961999893188477	27.961999893188477	27.136999130249023	27.961999893188477	1610.0
453	2009-10-08	27.961999893188477	27.961999893188477	27.961999893188477	27.961999893188477	0.0
454	2009-10-09	28.500999450683594	28.71500015258789	27.961999893188477	28.500999450683594	360.0
455	2009-10-12	28.275999069213867	29.0	28.264999389648438	29.0	17150.0
456	2009-10-13	28.275999069213867	28.275999069213867	28.275999069213867	28.275999069213867	0.0
457	2009-10-14	27.899999618530273	27.899999618530273	27.361000061035156	27.899999618530273	160.0
458	2009-10-15	27.899999618530273	27.899999618530273	27.899999618530273	27.899999618530273	0.0
459	2009-10-16	26.775999069213867	27.246000289916992	26.746999740600586	26.775999069213867	1400.0
460	2009-10-19	27.106000900268555	27.40999984741211	26.4060001373291	27.106000900268555	90.0
461	2009-10-20	27.739999771118164	27.739999771118164	27.209999084472656	27.739999771118164	260.0
462	2009-10-21	27.739999771118164	27.739999771118164	27.739999771118164	27.739999771118164	0.0
463	2009-10-22	27.739999771118164	27.739999771118164	27.739999771118164	27.739999771118164	0.0
464	2009-10-23	27.739999771118164	27.739999771118164	27.739999771118164	27.739999771118164	0.0
465	2009-10-26	29.25	29.25	28.864999771118164	29.25	1380.0
466	2009-10-27	26.270000457763672	26.270000457763672	23.399999618530273	26.270000457763672	5220.0
467	2009-10-28	26.615999221801758	26.615999221801758	25.767000198364258	26.615999221801758	1580.0
468	2009-10-29	26.798999786376953	26.80699920654297	26.798999786376953	26.798999786376953	1300.0
469	2009-10-30	26.798999786376953	26.798999786376953	26.798999786376953	26.798999786376953	0.0
470	2009-11-02	25.799999237060547	25.799999237060547	25.799999237060547	25.799999237060547	1000.0
471	2009-11-03	25.43199920654297	25.854999542236328	25.325000762939453	25.43199920654297	850.0
472	2009-11-04	25.43199920654297	25.43199920654297	25.43199920654297	25.43199920654297	0.0
473	2009-11-05	25.43199920654297	25.43199920654297	25.43199920654297	25.43199920654297	0.0
474	2009-11-06	26.72800064086914	27.270000457763672	26.416000366210938	26.72800064086914	500.0
475	2009-11-09	27.802000045776367	27.983999252319336	27.444000244140625	27.802000045776367	400.0
476	2009-11-10	27.802000045776367	27.802000045776367	27.802000045776367	27.802000045776367	0.0
477	2009-11-11	28.993000030517578	28.993000030517578	28.298999786376953	28.993000030517578	310.0
478	2009-11-12	28.527999877929688	28.702999114990234	28.527999877929688	28.527999877929688	170.0
479	2009-11-13	28.459999084472656	28.690000534057617	28.459999084472656	28.459999084472656	50.0
480	2009-11-16	29.19499969482422	29.19499969482422	29.006000518798828	29.19499969482422	600.0
481	2009-11-17	29.19499969482422	29.19499969482422	29.19499969482422	29.19499969482422	0.0
482	2009-11-18	28.825000762939453	29.51799964904785	28.770000457763672	29.51799964904785	270.0
483	2009-11-19	29.049999237060547	29.249000549316406	28.382999420166016	29.249000549316406	2080.0
484	2009-11-20	29.049999237060547	29.049999237060547	29.049999237060547	29.049999237060547	0.0
485	2009-11-23	28.93600082397461	29.01799964904785	28.709999084472656	28.709999084472656	1040.0
486	2009-11-24	29.509000778198242	29.58300018310547	29.329999923706055	29.329999923706055	360.0
487	2009-11-25	28.86199951171875	29.104000091552734	28.86199951171875	28.885000228881836	1000.0
488	2009-11-26	27.79800033569336	29.172000885009766	27.56999969482422	29.172000885009766	1000.0
489	2009-11-27	29.049999237060547	29.275999069213867	27.917999267578125	27.917999267578125	1770.0
490	2009-11-30	29.000999450683594	29.065000534057617	28.614999771118164	29.065000534057617	100.0
491	2009-12-01	28.961999893188477	28.961999893188477	28.722999572753906	28.722999572753906	1000.0
492	2009-12-02	28.961999893188477	28.961999893188477	28.961999893188477	28.961999893188477	0.0
493	2009-12-03	28.961999893188477	28.961999893188477	28.961999893188477	28.961999893188477	0.0
494	2009-12-04	28.51300048828125	28.524999618530273	28.280000686645508	28.280000686645508	140.0
495	2009-12-07	28.51300048828125	28.51300048828125	28.51300048828125	28.51300048828125	0.0
496	2009-12-08	28.51300048828125	28.51300048828125	28.51300048828125	28.51300048828125	0.0
497	2009-12-09	28.51300048828125	28.51300048828125	28.51300048828125	28.51300048828125	0.0
498	2009-12-10	28.51300048828125	28.51300048828125	28.51300048828125	28.51300048828125	0.0
499	2009-12-11	28.73200035095215	28.73200035095215	28.559999465942383	28.559999465942383	40.0
500	2009-12-14	28.601999282836914	28.691999435424805	28.5	28.5	50.0
501	2009-12-15	28.601999282836914	28.601999282836914	28.601999282836914	28.601999282836914	0.0
502	2009-12-16	28.601999282836914	28.601999282836914	28.601999282836914	28.601999282836914	0.0
503	2009-12-17	29.490999221801758	29.490999221801758	29.07900047302246	29.465999603271484	130.0
504	2009-12-18	29.490999221801758	29.490999221801758	29.490999221801758	29.490999221801758	0.0
505	2009-12-21	29.490999221801758	29.490999221801758	29.490999221801758	29.490999221801758	0.0
506	2009-12-22	29.490999221801758	29.490999221801758	29.490999221801758	29.490999221801758	0.0
507	2009-12-23	28.600000381469727	28.701000213623047	27.847999572753906	27.847999572753906	190.0
508	2009-12-28	29.18000030517578	29.18000030517578	28.790000915527344	28.790000915527344	1170.0
509	2009-12-29	29.18000030517578	29.18000030517578	29.18000030517578	29.18000030517578	0.0
510	2009-12-30	29.10300064086914	29.131999969482422	29.077999114990234	29.131999969482422	200.0
511	2010-01-04	29.10300064086914	29.10300064086914	29.10300064086914	29.10300064086914	0.0
512	2010-01-05	28.21500015258789	28.235000610351562	28.059999465942383	28.235000610351562	90.0
513	2010-01-06	28.21500015258789	28.21500015258789	28.21500015258789	28.21500015258789	0.0
514	2010-01-07	28.25	28.90999984741211	28.079999923706055	28.545000076293945	460.0
515	2010-01-08	28.200000762939453	28.440000534057617	28.110000610351562	28.440000534057617	1720.0
516	2010-01-11	27.420000076293945	27.899999618530273	27.3799991607666	27.825000762939453	2320.0
517	2010-01-12	27.399999618530273	27.424999237060547	26.709999084472656	27.28499984741211	300.0
518	2010-01-13	30.19499969482422	30.19499969482422	28.489999771118164	28.489999771118164	50.0
519	2010-01-14	31.969999313354492	32.0	30.174999237060547	30.264999389648438	3910.0
520	2010-01-15	32.255001068115234	32.38999938964844	32.04999923706055	32.19499969482422	9360.0
521	2010-01-18	31.854999542236328	32.435001373291016	31.854999542236328	32.275001525878906	3440.0
522	2010-01-19	30.43000030517578	32.04999923706055	30.235000610351562	32.04999923706055	1740.0
523	2010-01-20	31.385000228881836	31.385000228881836	30.954999923706055	31.049999237060547	730.0
524	2010-01-21	31.385000228881836	31.385000228881836	31.385000228881836	31.385000228881836	0.0
525	2010-01-22	30.610000610351562	30.610000610351562	29.594999313354492	30.604999542236328	2700.0
526	2010-01-25	30.610000610351562	30.610000610351562	30.610000610351562	30.610000610351562	0.0
527	2010-01-26	30.010000228881836	30.010000228881836	29.350000381469727	29.350000381469727	280.0
528	2010-01-27	30.045000076293945	30.045000076293945	29.799999237060547	29.9950008392334	110.0
529	2010-01-28	30.045000076293945	30.045000076293945	30.045000076293945	30.045000076293945	0.0
530	2010-01-29	29.71500015258789	30.03499984741211	29.71500015258789	29.795000076293945	130.0
531	2010-02-01	30.670000076293945	30.670000076293945	29.790000915527344	29.790000915527344	100.0
532	2010-02-02	30.434999465942383	30.434999465942383	30.424999237060547	30.424999237060547	150.0
533	2010-02-03	30.774999618530273	30.774999618530273	30.655000686645508	30.655000686645508	500.0
534	2010-02-04	31.75	32.334999084472656	31.75	32.334999084472656	500.0
535	2010-02-05	32.404998779296875	32.404998779296875	31.9950008392334	32.095001220703125	220.0
536	2010-02-08	32.400001525878906	32.880001068115234	32.400001525878906	32.880001068115234	0.0
537	2010-02-09	31.915000915527344	32.6349983215332	31.915000915527344	32.20000076293945	250.0
538	2010-02-10	34.54499816894531	34.56999969482422	34.5	34.5	280.0
539	2010-02-11	35.540000915527344	35.540000915527344	34.86000061035156	34.86000061035156	1110.0
540	2010-02-12	35.685001373291016	36.275001525878906	35.685001373291016	35.724998474121094	1890.0
541	2010-02-15	35.720001220703125	35.83000183105469	35.720001220703125	35.83000183105469	130.0
542	2010-02-16	35.39500045776367	35.994998931884766	35.39500045776367	35.650001525878906	880.0
543	2010-02-17	35.595001220703125	35.73500061035156	35.595001220703125	35.73500061035156	0.0
544	2010-02-18	35.97999954223633	35.97999954223633	35.845001220703125	35.845001220703125	200.0
545	2010-02-19	36.45500183105469	36.82500076293945	36.45500183105469	36.5099983215332	1100.0
546	2010-02-22	37.14500045776367	37.29999923706055	36.84000015258789	36.84000015258789	300.0
547	2010-02-23	36.834999084472656	37.290000915527344	36.834999084472656	36.90999984741211	1060.0
548	2010-02-24	37.09000015258789	37.275001525878906	37.005001068115234	37.005001068115234	50.0
549	2010-02-25	37.185001373291016	37.35499954223633	37.185001373291016	37.35499954223633	0.0
550	2010-02-26	37.70000076293945	37.70000076293945	37.595001220703125	37.595001220703125	0.0
551	2010-03-01	38.32500076293945	38.32500076293945	38.005001068115234	38.005001068115234	0.0
552	2010-03-02	38.494998931884766	38.91999816894531	38.494998931884766	38.79499816894531	290.0
553	2010-03-03	38.2599983215332	38.2599983215332	38.2599983215332	38.2599983215332	0.0
554	2010-03-04	38.375	38.375	37.91999816894531	37.91999816894531	100.0
555	2010-03-05	38.14500045776367	38.724998474121094	38.14500045776367	38.41999816894531	500.0
556	2010-03-08	39.02000045776367	39.02000045776367	38.19499969482422	38.19499969482422	100.0
557	2010-03-09	39.625	39.625	39.10499954223633	39.10499954223633	30.0
558	2010-03-10	40.040000915527344	40.040000915527344	39.599998474121094	39.599998474121094	80.0
559	2010-03-11	40.255001068115234	40.404998779296875	40.255001068115234	40.38999938964844	400.0
560	2010-03-12	40.189998626708984	40.72999954223633	40.189998626708984	40.650001525878906	420.0
561	2010-03-15	42.0	43.04499816894531	40.3650016784668	40.3650016784668	4340.0
562	2010-03-16	41.630001068115234	42.39500045776367	41.630001068115234	42.349998474121094	410.0
563	2010-03-17	41.474998474121094	41.474998474121094	41.435001373291016	41.435001373291016	50.0
564	2010-03-18	41.415000915527344	41.505001068115234	41.415000915527344	41.505001068115234	50.0
565	2010-03-19	41.98500061035156	42.79999923706055	41.98500061035156	42.459999084472656	840.0
566	2010-03-22	42.625	42.625	42.185001373291016	42.185001373291016	470.0
567	2010-03-23	44.433998107910156	44.433998107910156	42.7400016784668	42.7400016784668	3160.0
568	2010-03-24	45.44900131225586	45.946998596191406	44.505001068115234	44.505001068115234	2370.0
569	2010-03-25	45.30500030517578	45.834999084472656	45.209999084472656	45.834999084472656	4210.0
570	2010-03-26	44.152000427246094	44.529998779296875	44.13399887084961	44.529998779296875	280.0
571	2010-03-29	44.46500015258789	45.150001525878906	44.46500015258789	44.5	1160.0
572	2010-03-30	44.527000427246094	45.11199951171875	44.527000427246094	44.790000915527344	170.0
573	2010-03-31	43.87699890136719	44.56999969482422	43.87699890136719	44.38999938964844	330.0
574	2010-04-01	44.125999450683594	44.57500076293945	44.125999450683594	44.30500030517578	1000.0
575	2010-04-06	45.275001525878906	45.345001220703125	44.52000045776367	44.52000045776367	550.0
576	2010-04-07	46.45000076293945	46.7599983215332	46.154998779296875	46.154998779296875	770.0
577	2010-04-08	46.22999954223633	46.494998931884766	46.22999954223633	46.494998931884766	250.0
578	2010-04-09	46.11600112915039	46.474998474121094	46.11600112915039	46.474998474121094	150.0
579	2010-04-12	46.06399917602539	46.06399917602539	45.98500061035156	46.02000045776367	410.0
580	2010-04-13	46.04999923706055	46.41999816894531	45.85499954223633	45.85499954223633	70.0
581	2010-04-14	46.82500076293945	46.82500076293945	46.17499923706055	46.17499923706055	50.0
582	2010-04-15	47.41999816894531	47.41999816894531	46.904998779296875	46.904998779296875	170.0
583	2010-04-16	47.02000045776367	47.79499816894531	47.02000045776367	47.79499816894531	80.0
584	2010-04-19	44.72999954223633	46.823001861572266	44.72999954223633	46.7400016784668	360.0
585	2010-04-20	46.8849983215332	46.8849983215332	45.380001068115234	45.380001068115234	80.0
586	2010-04-21	46.775001525878906	47.915000915527344	46.775001525878906	47.89500045776367	100.0
587	2010-04-22	47.650001525878906	47.650001525878906	46.689998626708984	46.689998626708984	4100.0
588	2010-04-23	48.07099914550781	48.599998474121094	48.07099914550781	48.125	310.0
589	2010-04-26	48.095001220703125	48.58000183105469	48.095001220703125	48.58000183105469	20.0
590	2010-04-27	46.75699996948242	48.099998474121094	46.494998931884766	48.099998474121094	310.0
591	2010-04-28	47.117000579833984	47.117000579833984	46.35499954223633	46.560001373291016	1890.0
592	2010-04-29	53.29199981689453	53.880001068115234	53.11000061035156	53.52000045776367	5020.0
593	2010-04-30	52.244998931884766	53.89500045776367	52.244998931884766	53.275001525878906	1210.0
594	2010-05-03	53.77299880981445	53.77299880981445	51.79999923706055	52.05500030517578	68970.0
595	2010-05-04	53.560001373291016	54.025001525878906	53.5	54.025001525878906	990.0
596	2010-05-05	53.83000183105469	53.83000183105469	52.49300003051758	53.154998779296875	240.0
597	2010-05-06	53.005001068115234	54.474998474121094	53.005001068115234	54.150001525878906	1040.0
598	2010-05-07	50.77000045776367	52.505001068115234	50.099998474121094	52.33000183105469	2460.0
599	2010-05-10	53.08300018310547	53.08300018310547	51.380001068115234	51.5	2450.0
600	2010-05-11	55.65599822998047	56.242000579833984	53.92499923706055	54.375	1510.0
601	2010-05-12	61.41999816894531	61.41999816894531	57.060001373291016	58.0	4047.0
602	2010-05-13	60.43000030517578	64.79000091552734	60.43000030517578	62.29999923706055	2616.0
603	2010-05-14	58.880001068115234	60.599998474121094	58.599998474121094	60.560001373291016	1362.0
604	2010-05-17	58.41999816894531	61.25	58.41999816894531	59.11000061035156	1375.0
605	2010-05-18	59.099998474121094	59.91999816894531	58.95000076293945	59.33000183105469	771.0
606	2010-05-19	56.65999984741211	58.599998474121094	55.900001525878906	58.43000030517578	3982.0
607	2010-05-20	54.18000030517578	56.68000030517578	54.119998931884766	56.68000030517578	3936.0
608	2010-05-21	56.130001068115234	57.02000045776367	52.70000076293945	53.25	2399.0
609	2010-05-24	57.90999984741211	58.15999984741211	56.91999816894531	56.91999816894531	1115.0
610	2010-05-25	54.63999938964844	56.93000030517578	54.599998474121094	56.849998474121094	1979.0
611	2010-05-26	57.0	57.939998626708984	57.0	57.7400016784668	1670.0
612	2010-05-27	58.70000076293945	58.70000076293945	55.900001525878906	55.900001525878906	139.0
613	2010-05-28	59.38999938964844	60.33000183105469	59.38999938964844	59.63999938964844	865.0
614	2010-05-31	60.060001373291016	60.29999923706055	60.0	60.040000915527344	2890.0
615	2010-06-01	60.15999984741211	61.11000061035156	59.65999984741211	60.22999954223633	1542.0
616	2010-06-02	61.20000076293945	61.439998626708984	60.619998931884766	60.650001525878906	455.0
617	2010-06-03	62.63999938964844	63.70000076293945	61.939998626708984	61.939998626708984	512.0
618	2010-06-04	61.619998931884766	63.849998474121094	61.619998931884766	62.7599983215332	643.0
619	2010-06-07	60.04999923706055	61.349998474121094	60.04999923706055	61.20000076293945	58.0
620	2010-06-08	57.81999969482422	59.5	57.81999969482422	59.45000076293945	2019.0
621	2010-06-09	58.810001373291016	59.959999084472656	58.650001525878906	58.650001525878906	466.0
622	2010-06-10	58.77000045776367	58.77000045776367	56.20000076293945	56.20000076293945	3740.0
623	2010-06-11	59.34000015258789	60.31999969482422	59.150001525878906	59.86000061035156	593.0
624	2010-06-14	60.25	60.880001068115234	60.25	60.29999923706055	2219.0
625	2010-06-15	60.11000061035156	60.34000015258789	59.650001525878906	60.189998626708984	297.0
626	2010-06-16	61.810001373291016	61.849998474121094	60.599998474121094	60.599998474121094	766.0
627	2010-06-17	58.75	61.15999984741211	58.75	61.15999984741211	240.0
628	2010-06-18	59.70000076293945	59.70000076293945	57.959999084472656	58.380001068115234	52.0
629	2010-06-21	62.88999938964844	63.15999984741211	60.59000015258789	60.59000015258789	254.0
630	2010-06-22	62.150001525878906	62.790000915527344	62.150001525878906	62.790000915527344	1850.0
631	2010-06-23	61.97999954223633	61.97999954223633	61.529998779296875	61.54999923706055	170.0
632	2010-06-24	60.2400016784668	62.0	60.2400016784668	61.900001525878906	420.0
633	2010-06-25	61.369998931884766	61.369998931884766	59.79999923706055	59.849998474121094	1050.0
634	2010-06-28	60.93000030517578	62.41999816894531	60.93000030517578	61.02000045776367	300.0
635	2010-06-29	56.290000915527344	59.9900016784668	55.810001373291016	59.9900016784668	6671.0
636	2010-06-30	56.470001220703125	56.83000183105469	55.58000183105469	55.95000076293945	2955.0
637	2010-07-01	54.470001220703125	55.66999816894531	53.099998474121094	55.66999816894531	1374.0
638	2010-07-02	53.86000061035156	54.9900016784668	53.86000061035156	54.9900016784668	1500.0
639	2010-07-05	53.11000061035156	53.83000183105469	53.11000061035156	53.689998626708984	1700.0
640	2010-07-06	53.27000045776367	55.2599983215332	53.25	53.25	722.0
641	2010-07-07	55.790000915527344	55.790000915527344	53.45000076293945	53.459999084472656	400.0
642	2010-07-08	56.619998931884766	57.0	56.619998931884766	57.0	400.0
643	2010-07-09	55.68000030517578	57.380001068115234	52.54999923706055	56.70000076293945	1267.0
644	2010-07-12	56.029998779296875	56.45000076293945	56.029998779296875	56.310001373291016	293.0
645	2010-07-13	57.72999954223633	58.349998474121094	56.20000076293945	56.20000076293945	3094.0
646	2010-07-14	58.25	60.59000015258789	58.25	59.83000183105469	2395.0
647	2010-07-15	57.93000030517578	58.939998626708984	57.7400016784668	58.720001220703125	370.0
648	2010-07-16	56.7400016784668	58.459999084472656	56.7400016784668	58.459999084472656	1400.0
649	2010-07-19	54.86000061035156	57.13999938964844	54.11000061035156	56.900001525878906	216.0
650	2010-07-20	56.22999954223633	56.22999954223633	55.16999816894531	55.209999084472656	455.0
651	2010-07-21	58.060001373291016	59.54999923706055	57.279998779296875	57.279998779296875	690.0
652	2010-07-22	57.20000076293945	59.599998474121094	57.20000076293945	59.599998474121094	500.0
653	2010-07-23	59.470001220703125	59.470001220703125	57.959999084472656	57.959999084472656	250.0
654	2010-07-26	61.810001373291016	61.810001373291016	60.5	60.900001525878906	775.0
655	2010-07-27	61.81999969482422	62.65999984741211	61.81999969482422	61.900001525878906	395.0
656	2010-07-28	60.650001525878906	62.400001525878906	60.650001525878906	62.06999969482422	290.0
657	2010-07-29	60.279998779296875	61.310001373291016	59.72999954223633	61.310001373291016	110.0
658	2010-07-30	61.84000015258789	61.84000015258789	60.880001068115234	60.880001068115234	319.0
659	2010-08-02	63.869998931884766	63.869998931884766	62.15999984741211	62.15999984741211	1780.0
660	2010-08-03	63.93000030517578	64.11000061035156	63.0	64.11000061035156	140.0
661	2010-08-04	65.43000030517578	65.43000030517578	63.90999984741211	63.90999984741211	458.0
662	2010-08-05	64.9000015258789	65.69999694824219	64.7699966430664	65.69999694824219	330.0
663	2010-08-06	64.4800033569336	65.29000091552734	63.849998474121094	65.25	386.0
664	2010-08-09	65.97000122070312	66.27999877929688	64.94999694824219	65.05999755859375	825.0
665	2010-08-10	65.98999786376953	66.27999877929688	65.51000213623047	66.27999877929688	562.0
666	2010-08-11	64.97000122070312	66.44999694824219	64.97000122070312	66.44999694824219	1117.0
667	2010-08-12	64.37000274658203	64.97000122070312	62.61000061035156	63.86000061035156	252.0
668	2010-08-13	64.0	65.13999938964844	64.0	65.0999984741211	477.0
669	2010-08-16	65.56999969482422	65.56999969482422	64.86000061035156	64.94000244140625	30.0
670	2010-08-17	66.48999786376953	66.48999786376953	65.52999877929688	65.52999877929688	132.0
671	2010-08-18	64.87999725341797	65.55000305175781	64.87999725341797	65.55000305175781	490.0
672	2010-08-19	63.220001220703125	65.08999633789062	63.220001220703125	65.08999633789062	485.0
673	2010-08-20	64.01000213623047	64.01000213623047	63.36000061035156	63.720001220703125	250.0
674	2010-08-23	62.95000076293945	64.66000366210938	62.75	64.66000366210938	230.0
675	2010-08-24	61.209999084472656	62.08000183105469	60.900001525878906	62.08000183105469	200.0
676	2010-08-25	61.0	61.08000183105469	59.90999984741211	60.900001525878906	370.0
677	2010-08-26	62.11000061035156	62.11000061035156	62.11000061035156	62.11000061035156	0.0
678	2010-08-27	61.790000915527344	61.790000915527344	60.70000076293945	60.70000076293945	0.0
679	2010-08-30	61.189998626708984	62.93000030517578	61.189998626708984	62.099998474121094	551.0
680	2010-08-31	61.529998779296875	61.529998779296875	59.70000076293945	60.95000076293945	341.0
681	2010-09-01	63.75	63.75	61.61000061035156	61.61000061035156	0.0
682	2010-09-02	64.2300033569336	64.47000122070312	64.2300033569336	64.23999786376953	58.0
683	2010-09-03	64.86000061035156	65.36000061035156	64.2300033569336	64.2300033569336	108.0
684	2010-09-06	65.66000366210938	65.66000366210938	65.4800033569336	65.4800033569336	0.0
685	2010-09-07	64.69999694824219	65.55000305175781	64.69999694824219	65.55000305175781	0.0
686	2010-09-08	65.7300033569336	65.7300033569336	64.43000030517578	64.43000030517578	0.0
687	2010-09-09	65.68000030517578	65.91000366210938	65.68000030517578	65.91000366210938	0.0
688	2010-09-10	65.76000213623047	66.38999938964844	65.58999633789062	66.38999938964844	273.0
689	2010-09-13	66.66999816894531	66.70999908447266	66.37999725341797	66.37999725341797	70.0
690	2010-09-14	66.30000305175781	67.1500015258789	66.30000305175781	67.04000091552734	370.0
691	2010-09-15	66.30000305175781	66.30000305175781	66.30000305175781	66.30000305175781	0.0
692	2010-09-16	65.51000213623047	66.47000122070312	65.51000213623047	66.47000122070312	921.0
693	2010-09-17	65.47000122070312	66.1500015258789	65.47000122070312	65.69999694824219	850.0
694	2010-09-20	68.2300033569336	68.2300033569336	65.5	65.5	270.0
695	2010-09-21	69.08999633789062	69.79000091552734	68.48999786376953	68.48999786376953	326.0
696	2010-09-22	68.12999725341797	68.19000244140625	67.5	68.19000244140625	337.0
697	2010-09-23	70.80999755859375	70.87000274658203	68.3499984741211	68.86000061035156	466.0
698	2010-09-24	71.83000183105469	71.83000183105469	70.7699966430664	71.0999984741211	155.0
699	2010-09-27	75.95999908447266	76.0	73.0	73.1500015258789	1135.0
700	2010-09-28	76.16000366210938	78.25	75.5999984741211	77.13999938964844	1402.0
701	2010-09-29	75.44000244140625	75.75	75.05000305175781	75.26000213623047	785.0
702	2010-09-30	74.55000305175781	76.19999694824219	74.0199966430664	76.04000091552734	475.0
703	2010-10-01	72.1500015258789	75.4800033569336	71.69999694824219	75.02999877929688	1179.0
704	2010-10-04	69.55999755859375	72.54000091552734	69.55999755859375	72.11000061035156	633.0
705	2010-10-05	73.44999694824219	73.44999694824219	70.0999984741211	70.0999984741211	54.0
706	2010-10-06	70.02999877929688	76.08999633789062	70.02999877929688	74.33999633789062	418.0
707	2010-10-07	70.7300033569336	71.12999725341797	70.7300033569336	70.91999816894531	340.0
708	2010-10-08	70.8499984741211	70.87999725341797	70.8499984741211	70.87999725341797	0.0
709	2010-10-11	72.38999938964844	72.83999633789062	70.8499984741211	70.88999938964844	248.0
710	2010-10-12	71.51000213623047	71.88999938964844	71.37999725341797	71.62999725341797	721.0
711	2010-10-13	71.86000061035156	72.79000091552734	71.86000061035156	71.94999694824219	358.0
712	2010-10-14	69.4800033569336	71.30000305175781	69.4800033569336	71.22000122070312	801.0
713	2010-10-15	70.52999877929688	71.5	70.52999877929688	71.12999725341797	160.0
714	2010-10-18	73.41999816894531	73.5199966430664	70.62999725341797	71.13999938964844	148.0
715	2010-10-19	73.19000244140625	73.69000244140625	73.19000244140625	73.69000244140625	6.0
716	2010-10-20	71.41000366210938	74.0	71.41000366210938	73.44000244140625	505.0
717	2010-10-21	72.36000061035156	72.36000061035156	71.98999786376953	71.98999786376953	0.0
718	2010-10-22	77.36000061035156	77.4800033569336	73.2699966430664	73.2699966430664	2004.0
719	2010-10-25	78.19999694824219	78.20999908447266	77.0	77.0	1374.0
720	2010-10-26	80.9800033569336	80.9800033569336	78.4000015258789	78.79000091552734	665.0
721	2010-10-27	81.1500015258789	81.77999877929688	80.98999786376953	80.98999786376953	450.0
722	2010-10-28	80.27999877929688	82.36000061035156	80.27999877929688	81.01000213623047	66.0
723	2010-10-29	79.1500015258789	80.2699966430664	79.0999984741211	80.2699966430664	41.0
724	2010-11-01	77.48999786376953	80.04000091552734	77.48999786376953	79.1500015258789	634.0
725	2010-11-02	77.97000122070312	78.31999969482422	76.98999786376953	77.0	180.0
726	2010-11-03	77.97000122070312	78.5199966430664	77.94999694824219	77.94999694824219	183.0
727	2010-11-04	75.94000244140625	78.77999877929688	75.94000244140625	78.4000015258789	325.0
728	2010-11-05	77.0999984741211	78.0	77.04000091552734	77.05000305175781	486.0
729	2010-11-08	79.27999877929688	79.80000305175781	77.44999694824219	77.44999694824219	42.0
730	2010-11-09	78.33999633789062	80.19000244140625	78.33999633789062	79.19999694824219	745.0
731	2010-11-10	79.9000015258789	80.0	78.69000244140625	78.69000244140625	33.0
732	2010-11-11	83.91999816894531	83.91999816894531	80.13999938964844	80.13999938964844	215.0
733	2010-11-12	79.3499984741211	82.9000015258789	79.3499984741211	82.69000244140625	320.0
734	2010-11-15	80.62000274658203	81.76000213623047	80.62000274658203	81.3499984741211	670.0
735	2010-11-16	76.9800033569336	80.19999694824219	76.75	80.19999694824219	667.0
736	2010-11-17	79.76000213623047	79.76000213623047	76.9000015258789	77.18000030517578	158.0
737	2010-11-18	79.47000122070312	80.37000274658203	79.41999816894531	79.41999816894531	590.0
738	2010-11-19	79.27999877929688	79.68000030517578	79.0199966430664	79.68000030517578	105.0
739	2010-11-22	78.9000015258789	79.98999786376953	78.9000015258789	79.11000061035156	240.0
740	2010-11-23	78.86000061035156	79.87999725341797	78.86000061035156	79.87999725341797	0.0
741	2010-11-24	81.45999908447266	81.94000244140625	79.12000274658203	79.12000274658203	3142.0
742	2010-11-25	81.52999877929688	82.55000305175781	81.5199966430664	82.16000366210938	475.0
743	2010-11-26	82.19000244140625	82.5	80.86000061035156	82.19999694824219	735.0
744	2010-11-29	81.5199966430664	83.4000015258789	81.5199966430664	82.55999755859375	441.0
745	2010-11-30	80.80000305175781	82.44000244140625	80.80000305175781	81.9800033569336	630.0
746	2010-12-01	80.62000274658203	82.05999755859375	80.62000274658203	80.62000274658203	750.0
747	2010-12-02	81.23999786376953	81.73999786376953	80.19999694824219	81.56999969482422	1442.0
748	2010-12-03	81.16000366210938	81.16000366210938	78.7699966430664	80.25	0.0
749	2010-12-06	82.31999969482422	83.93000030517578	81.4000015258789	81.4000015258789	461.0
750	2010-12-07	82.37999725341797	83.80000305175781	82.37999725341797	82.83999633789062	980.0
751	2010-12-08	81.2300033569336	83.19999694824219	81.2300033569336	82.76000213623047	271.0
752	2010-12-09	81.80999755859375	82.63999938964844	81.66999816894531	81.98999786376953	89.0
753	2010-12-10	81.72000122070312	82.05000305175781	81.72000122070312	81.73999786376953	380.0
754	2010-12-13	81.25	82.3499984741211	81.25	81.80000305175781	1919.0
755	2010-12-14	79.58000183105469	81.0199966430664	79.58000183105469	81.0199966430664	845.0
756	2010-12-15	77.11000061035156	80.0199966430664	77.11000061035156	79.81999969482422	416.0
757	2010-12-16	74.58999633789062	75.58999633789062	73.77999877929688	75.0	3031.0
758	2010-12-17	75.22000122070312	75.31999969482422	73.16999816894531	74.38999938964844	1213.0
759	2010-12-20	74.47000122070312	75.37000274658203	72.37000274658203	75.0199966430664	291.0
760	2010-12-21	76.94000244140625	76.9800033569336	74.6500015258789	74.6500015258789	166.0
761	2010-12-22	76.25	77.66000366210938	76.25	77.66000366210938	535.0
762	2010-12-23	76.12999725341797	76.9000015258789	76.12999725341797	76.80000305175781	400.0
763	2010-12-27	74.62000274658203	75.83000183105469	74.62000274658203	75.83000183105469	249.0
764	2010-12-28	75.08000183105469	75.38999938964844	74.29000091552734	75.38999938964844	185.0
765	2010-12-29	74.68000030517578	74.95999908447266	74.68000030517578	74.81999969482422	200.0
766	2010-12-30	74.38999938964844	74.62999725341797	74.38999938964844	74.62999725341797	400.0
767	2011-01-03	74.5199966430664	74.5199966430664	72.8499984741211	72.8499984741211	875.0
768	2011-01-04	74.91999816894531	74.91999816894531	74.29000091552734	74.29000091552734	184.0
769	2011-01-05	77.5999984741211	77.5999984741211	75.4000015258789	75.4000015258789	303.0
770	2011-01-06	80.95999908447266	80.95999908447266	79.31999969482422	79.4800033569336	570.0
771	2011-01-07	81.94999694824219	81.94999694824219	80.79000091552734	81.19000244140625	12.0
772	2011-01-10	81.18000030517578	82.48999786376953	81.0199966430664	82.48999786376953	773.0
773	2011-01-11	81.44000244140625	82.5	81.44000244140625	81.72000122070312	60.0
774	2011-01-12	80.54000091552734	82.0999984741211	80.54000091552734	81.58000183105469	290.0
775	2011-01-13	79.41000366210938	81.23999786376953	79.41000366210938	80.6500015258789	319.0
776	2011-01-14	80.31999969482422	80.31999969482422	78.80999755859375	79.37000274658203	100.0
777	2011-01-17	80.12000274658203	80.70999908447266	80.12000274658203	80.70999908447266	0.0
778	2011-01-18	80.37000274658203	80.37000274658203	80.0199966430664	80.0199966430664	0.0
779	2011-01-19	79.0	80.87000274658203	79.0	80.87000274658203	266.0
780	2011-01-20	78.19000244140625	79.3499984741211	77.77999877929688	79.0199966430664	888.0
781	2011-01-21	77.8499984741211	79.29000091552734	77.72000122070312	77.72000122070312	335.0
782	2011-01-24	76.5	77.19999694824219	75.72000122070312	77.19999694824219	547.0
783	2011-01-25	77.19000244140625	77.66999816894531	77.19000244140625	77.56999969482422	199.0
784	2011-01-26	79.0	79.0	77.5199966430664	77.5199966430664	300.0
785	2011-01-27	79.41000366210938	79.41000366210938	78.63999938964844	78.63999938964844	0.0
786	2011-01-28	78.08000183105469	79.16999816894531	78.08000183105469	79.16999816894531	0.0
787	2011-01-31	79.30999755859375	79.30999755859375	78.08000183105469	78.08000183105469	65.0
788	2011-02-01	85.08999633789062	86.4800033569336	84.48999786376953	84.75	0.0
789	2011-02-02	86.20999908447266	86.44999694824219	85.31999969482422	85.44999694824219	818.0
790	2011-02-03	86.26000213623047	86.55000305175781	85.79000091552734	85.79000091552734	52.0
791	2011-02-04	86.63999938964844	87.63999938964844	86.63999938964844	86.66000366210938	236.0
792	2011-02-07	88.36000061035156	88.36000061035156	86.75	86.75	750.0
793	2011-02-08	87.55999755859375	87.58999633789062	87.55000305175781	87.55000305175781	140.0
794	2011-02-09	89.87000274658203	90.62000274658203	87.44999694824219	87.44999694824219	432.0
795	2011-02-10	91.52999877929688	92.30000305175781	89.9800033569336	90.05000305175781	167.0
796	2011-02-11	94.01000213623047	94.01000213623047	92.56999969482422	92.56999969482422	1667.0
797	2011-02-14	96.02999877929688	97.55999755859375	96.02999877929688	96.05000305175781	1535.0
798	2011-02-15	94.1500015258789	96.12000274658203	94.1500015258789	96.11000061035156	1386.0
799	2011-02-16	94.97000122070312	96.19000244140625	94.25	94.30000305175781	3555.0
800	2011-02-17	94.61000061035156	95.12000274658203	94.4000015258789	95.0	520.0
801	2011-02-18	92.55000305175781	94.75	92.55000305175781	94.75	88.0
802	2011-02-21	92.31999969482422	92.9000015258789	92.31999969482422	92.6500015258789	1048.0
803	2011-02-22	87.72000122070312	91.69999694824219	87.69999694824219	91.69999694824219	381.0
804	2011-02-23	83.97000122070312	88.4800033569336	82.79000091552734	86.91000366210938	1524.0
805	2011-02-24	84.43000030517578	85.44000244140625	83.75	84.19000244140625	1673.0
806	2011-02-25	87.88999938964844	87.88999938964844	86.54000091552734	86.54000091552734	1145.0
807	2011-02-28	87.05999755859375	88.5199966430664	87.05999755859375	88.0	340.0
808	2011-03-01	85.83000183105469	88.0	85.83000183105469	88.0	480.0
809	2011-03-02	85.73999786376953	85.73999786376953	84.31999969482422	84.83000183105469	295.0
810	2011-03-03	87.30999755859375	87.30999755859375	86.94000244140625	86.94000244140625	30.0
811	2011-03-04	87.02999877929688	88.2300033569336	87.02999877929688	87.88999938964844	402.0
812	2011-03-07	84.77999877929688	87.8499984741211	84.77999877929688	87.05000305175781	1070.0
813	2011-03-08	86.45999908447266	87.05999755859375	85.87000274658203	85.87000274658203	800.0
814	2011-03-09	85.61000061035156	86.69999694824219	85.61000061035156	86.18000030517578	150.0
815	2011-03-10	87.12000274658203	87.12000274658203	85.38999938964844	86.48999786376953	290.0
816	2011-03-11	87.91999816894531	87.91999816894531	85.62999725341797	86.12000274658203	45.0
817	2011-03-14	88.41000366210938	88.80000305175781	87.13999938964844	87.19999694824219	658.0
818	2011-03-15	87.19999694824219	87.29000091552734	83.55999755859375	86.5999984741211	2715.0
819	2011-03-16	87.56999969482422	89.12999725341797	87.4000015258789	87.4000015258789	118.0
820	2011-03-17	87.23999786376953	88.11000061035156	86.05000305175781	86.05000305175781	807.0
821	2011-03-18	85.29000091552734	87.2300033569336	85.29000091552734	87.0999984741211	115.0
822	2011-03-21	87.12000274658203	87.12000274658203	85.95999908447266	86.0999984741211	109.0
823	2011-03-22	88.44000244140625	88.95999908447266	87.37999725341797	87.44999694824219	595.0
824	2011-03-23	94.41999816894531	94.41999816894531	89.33999633789062	89.33999633789062	11.0
825	2011-03-24	93.91999816894531	94.19999694824219	93.87000274658203	93.87000274658203	30.0
826	2011-03-25	95.58000183105469	96.38999938964844	94.98999786376953	94.98999786376953	170.0
827	2011-03-28	95.75	96.69999694824219	95.75	96.69999694824219	649.0
828	2011-03-29	95.4000015258789	95.4000015258789	94.37999725341797	94.55999755859375	245.0
829	2011-03-30	96.13999938964844	97.77999877929688	96.13999938964844	96.80999755859375	2044.0
830	2011-03-31	96.62000274658203	96.62000274658203	95.19999694824219	96.3499984741211	261.0
831	2011-04-01	97.56999969482422	98.3499984741211	96.80999755859375	96.80999755859375	388.0
832	2011-04-04	99.05000305175781	100.06999969482422	97.69999694824219	97.72000122070312	234.0
833	2011-04-05	99.25	101.0	99.25	100.72000122070312	1647.0
834	2011-04-06	95.8499984741211	99.9800033569336	94.8499984741211	99.23999786376953	635.0
835	2011-04-07	96.30000305175781	96.30000305175781	95.47000122070312	95.47000122070312	173.0
836	2011-04-08	98.33000183105469	98.58999633789062	96.38999938964844	96.38999938964844	341.0
837	2011-04-11	101.80999755859375	103.0199966430664	98.30000305175781	98.30000305175781	1519.0
838	2011-04-12	97.19999694824219	101.0	97.05000305175781	100.51000213623047	248.0
839	2011-04-13	99.5999984741211	100.75	97.70999908447266	97.70999908447266	1635.0
840	2011-04-14	100.02999877929688	101.75	100.02999877929688	100.43000030517578	244.0
841	2011-04-15	100.70999908447266	101.66000366210938	100.6500015258789	100.6500015258789	1451.0
842	2011-04-18	101.19000244140625	103.0999984741211	99.9000015258789	101.87999725341797	2042.0
843	2011-04-19	102.68000030517578	102.68000030517578	101.76000213623047	101.76000213623047	148.0
844	2011-04-20	103.12999725341797	106.8499984741211	103.12999725341797	105.69999694824219	1562.0
845	2011-04-21	102.19000244140625	103.94000244140625	102.0	103.94000244140625	405.0
846	2011-04-26	102.5199966430664	106.0	102.5199966430664	106.0	2758.0
847	2011-04-27	101.02999877929688	104.3499984741211	101.02999877929688	104.2300033569336	740.0
848	2011-04-28	99.12999725341797	102.58000183105469	98.77999877929688	101.43000030517578	1237.0
849	2011-04-29	100.0	101.1500015258789	99.20999908447266	99.20999908447266	1030.0
850	2011-05-02	99.95999908447266	101.77999877929688	99.95999908447266	101.63999938964844	190.0
851	2011-05-03	94.61000061035156	99.8499984741211	94.02999877929688	99.5	1785.0
852	2011-05-04	92.61000061035156	94.55000305175781	92.02999877929688	94.55000305175781	979.0
853	2011-05-05	96.54000091552734	96.54000091552734	93.30999755859375	93.8499984741211	610.0
854	2011-05-06	98.62000274658203	98.93000030517578	96.3499984741211	96.72000122070312	493.0
855	2011-05-09	98.37999725341797	98.37999725341797	98.37999725341797	98.37999725341797	30.0
856	2011-05-10	98.4800033569336	100.25	98.4800033569336	99.73999786376953	247.0
857	2011-05-11	97.13999938964844	98.9000015258789	97.13999938964844	98.9000015258789	0.0
858	2011-05-12	96.51000213623047	97.48999786376953	96.51000213623047	97.44999694824219	496.0
859	2011-05-13	94.18000030517578	97.61000061035156	94.18000030517578	96.70999908447266	490.0
860	2011-05-16	92.2300033569336	94.68000030517578	91.41000366210938	93.22000122070312	1400.0
861	2011-05-17	91.04000091552734	91.62000274658203	88.5999984741211	89.94000244140625	986.0
862	2011-05-18	92.81999969482422	93.58999633789062	92.70999908447266	92.70999908447266	233.0
863	2011-05-19	94.58999633789062	94.58999633789062	92.20999908447266	92.20999908447266	0.0
864	2011-05-20	95.3499984741211	95.3499984741211	94.54000091552734	94.54000091552734	514.0
865	2011-05-23	92.16000366210938	95.0	92.16000366210938	95.0	260.0
866	2011-05-24	92.19000244140625	92.19000244140625	91.91999816894531	91.91999816894531	0.0
867	2011-05-25	92.5	92.5	91.47000122070312	91.47000122070312	7.0
868	2011-05-26	91.29000091552734	91.94999694824219	91.29000091552734	91.31999969482422	769.0
869	2011-05-27	93.37999725341797	94.11000061035156	91.04000091552734	91.04000091552734	200.0
870	2011-05-30	93.51000213623047	93.66000366210938	93.51000213623047	93.66000366210938	70.0
871	2011-05-31	93.83000183105469	94.0	93.69999694824219	93.69999694824219	60.0
872	2011-06-01	93.05999755859375	94.19999694824219	93.05999755859375	94.19999694824219	106.0
873	2011-06-02	94.87999725341797	94.87999725341797	91.25	91.62000274658203	111.0
874	2011-06-03	92.95999908447266	95.44999694824219	92.95999908447266	95.37999725341797	50.0
875	2011-06-06	88.2699966430664	90.54000091552734	88.2699966430664	90.54000091552734	502.0
876	2011-06-07	84.97000122070312	87.69999694824219	83.55000305175781	86.5199966430664	1706.0
877	2011-06-08	83.48999786376953	84.97000122070312	83.48999786376953	84.73999786376953	64.0
878	2011-06-09	82.5199966430664	83.9000015258789	82.36000061035156	82.36000061035156	416.0
879	2011-06-10	85.33000183105469	85.33000183105469	84.63999938964844	84.68000030517578	45.0
880	2011-06-13	82.91999816894531	85.22000122070312	82.91999816894531	84.79000091552734	3.0
881	2011-06-14	85.6500015258789	85.6500015258789	82.25	82.41999816894531	133.0
882	2011-06-15	84.51000213623047	87.0	84.51000213623047	86.13999938964844	570.0
883	2011-06-16	83.55999755859375	83.80000305175781	83.55999755859375	83.80000305175781	0.0
884	2011-06-17	81.80999755859375	82.19000244140625	81.80999755859375	81.94000244140625	200.0
885	2011-06-20	83.47000122070312	84.02999877929688	81.86000061035156	81.86000061035156	270.0
886	2011-06-21	87.0999984741211	87.62000274658203	82.12999725341797	82.12999725341797	218.0
887	2011-06-22	88.0	88.4800033569336	87.69000244140625	87.69000244140625	510.0
888	2011-06-23	89.4000015258789	89.4000015258789	86.55999755859375	86.55999755859375	4.0
889	2011-06-24	91.01000213623047	91.94000244140625	90.55000305175781	90.55000305175781	170.0
890	2011-06-27	92.91000366210938	92.94000244140625	90.25	90.25	75.0
891	2011-06-28	94.83000183105469	94.83000183105469	93.20999908447266	93.20999908447266	0.0
892	2011-06-29	94.8499984741211	95.94999694824219	94.3499984741211	94.56999969482422	236.0
893	2011-06-30	95.87000274658203	96.44000244140625	94.81999969482422	94.81999969482422	25.0
894	2011-07-01	97.80999755859375	98.0	96.20999908447266	96.20999908447266	62.0
895	2011-07-04	98.69999694824219	99.31999969482422	98.08000183105469	98.08000183105469	50.0
896	2011-07-05	100.20999908447266	101.51000213623047	98.62000274658203	98.62000274658203	866.0
897	2011-07-06	101.69999694824219	102.0999984741211	100.45999908447266	101.30000305175781	350.0
898	2011-07-07	102.08999633789062	103.81999969482422	101.76000213623047	102.36000061035156	212.0
899	2011-07-08	102.94000244140625	103.19000244140625	99.4000015258789	102.38999938964844	230.0
900	2011-07-11	102.1500015258789	103.94999694824219	100.86000061035156	103.7699966430664	513.0
901	2011-07-12	100.30000305175781	101.16000366210938	99.08999633789062	101.16000366210938	2063.0
902	2011-07-13	101.68000030517578	101.97000122070312	99.54000091552734	99.54000091552734	660.0
903	2011-07-14	99.31999969482422	101.26000213623047	98.25	98.25	626.0
904	2011-07-15	102.75	103.18000030517578	101.38999938964844	101.4800033569336	620.0
905	2011-07-18	103.68000030517578	104.01000213623047	103.25	103.94999694824219	581.0
906	2011-07-19	106.95999908447266	107.22000122070312	105.08999633789062	105.08999633789062	560.0
907	2011-07-20	108.33000183105469	108.9800033569336	108.33000183105469	108.9800033569336	220.0
908	2011-07-21	105.30999755859375	108.75	105.1500015258789	107.98999786376953	517.0
909	2011-07-22	107.47000122070312	107.75	104.55999755859375	104.55999755859375	538.0
910	2011-07-25	108.12999725341797	108.12999725341797	106.69999694824219	106.9000015258789	456.0
911	2011-07-26	113.1500015258789	116.72000122070312	113.1500015258789	114.5999984741211	2320.0
912	2011-07-27	113.22000122070312	114.27999877929688	111.62000274658203	112.5999984741211	213.0
913	2011-07-28	112.0999984741211	112.98999786376953	111.58000183105469	111.58000183105469	65.0
914	2011-07-29	108.93000030517578	110.87999725341797	108.06999969482422	110.0	596.0
915	2011-08-01	110.4000015258789	112.94000244140625	110.4000015258789	110.76000213623047	1394.0
916	2011-08-02	109.0999984741211	112.0	109.0999984741211	110.37999725341797	958.0
917	2011-08-03	104.6500015258789	107.36000061035156	103.5	107.12999725341797	1801.0
918	2011-08-04	103.0999984741211	107.19000244140625	103.0999984741211	105.87999725341797	627.0
919	2011-08-05	100.5199966430664	100.5199966430664	93.5	99.44999694824219	2386.0
920	2011-08-08	93.2300033569336	95.5	92.69999694824219	94.11000061035156	3369.0
921	2011-08-09	97.55000305175781	100.0	90.75	91.5	4636.0
922	2011-08-10	99.26000213623047	102.47000122070312	99.26000213623047	101.5999984741211	1221.0
923	2011-08-11	105.56999969482422	105.94999694824219	100.69999694824219	102.05000305175781	3440.0
924	2011-08-12	105.4000015258789	106.22000122070312	103.69999694824219	103.69999694824219	333.0
925	2011-08-15	99.83999633789062	106.38999938964844	99.83999633789062	106.0999984741211	160.0
926	2011-08-16	94.87000274658203	99.8499984741211	94.30999755859375	99.4800033569336	1503.0
927	2011-08-17	93.70999908447266	95.33999633789062	92.91000366210938	94.9800033569336	370.0
928	2011-08-18	90.83999633789062	94.19000244140625	90.83999633789062	94.19000244140625	2770.0
929	2011-08-19	89.56999969482422	92.12000274658203	85.80000305175781	89.66999816894531	1091.0
930	2011-08-22	87.91000366210938	91.68000030517578	87.91000366210938	88.1500015258789	1212.0
931	2011-08-23	92.66999816894531	92.66999816894531	89.18000030517578	89.18000030517578	377.0
932	2011-08-24	91.61000061035156	94.66000366210938	91.61000061035156	93.04000091552734	240.0
933	2011-08-25	92.83000183105469	93.48999786376953	91.6500015258789	91.6500015258789	637.0
934	2011-08-26	96.0999984741211	96.0999984741211	92.29000091552734	92.29000091552734	0.0
935	2011-08-29	97.4800033569336	98.79000091552734	97.30000305175781	97.30000305175781	166.0
936	2011-08-30	101.20999908447266	101.20999908447266	98.7699966430664	98.7699966430664	750.0
937	2011-08-31	100.56999969482422	105.05000305175781	100.56999969482422	103.12999725341797	611.0
938	2011-09-01	100.83000183105469	102.55999755859375	100.83000183105469	101.79000091552734	321.0
939	2011-09-02	98.08999633789062	100.47000122070312	97.08999633789062	100.37999725341797	431.0
940	2011-09-05	96.5	98.44999694824219	96.30999755859375	97.62999725341797	791.0
941	2011-09-06	100.12000274658203	100.12000274658203	95.44999694824219	95.44999694824219	661.0
942	2011-09-07	103.02999877929688	103.48999786376953	102.33999633789062	102.33999633789062	371.0
943	2011-09-08	105.87999725341797	106.66999816894531	103.06999969482422	103.06999969482422	1320.0
944	2011-09-09	105.08999633789062	107.41999816894531	105.08999633789062	105.51000213623047	570.0
945	2011-09-12	104.33999633789062	104.62999725341797	103.56999969482422	104.62999725341797	5.0
946	2011-09-13	104.56999969482422	106.44999694824219	104.56999969482422	106.44999694824219	520.0
947	2011-09-14	107.1500015258789	107.1500015258789	104.01000213623047	104.01000213623047	387.0
948	2011-09-15	105.79000091552734	107.5	105.79000091552734	107.0999984741211	210.0
949	2011-09-16	106.70999908447266	106.70999908447266	105.8499984741211	105.8499984741211	30.0
950	2011-09-19	105.48999786376953	106.79000091552734	105.3499984741211	105.3499984741211	76.0
951	2011-09-20	105.48999786376953	105.75	105.48999786376953	105.75	0.0
952	2011-09-21	102.62999725341797	103.43000030517578	102.2699966430664	102.29000091552734	697.0
953	2011-09-22	90.13999938964844	101.0	90.13999938964844	101.0	682.0
954	2011-09-23	91.41999816894531	93.45999908447266	89.8499984741211	91.16999816894531	3103.0
955	2011-09-26	87.41000366210938	93.43000030517578	85.41999816894531	90.93000030517578	770.0
956	2011-09-27	94.6500015258789	94.6500015258789	90.79000091552734	90.79000091552734	354.0
957	2011-09-28	90.16999816894531	93.9000015258789	90.16999816894531	93.38999938964844	150.0
958	2011-09-29	78.75	90.0	78.75	90.0	1249.0
959	2011-09-30	82.91000366210938	83.22000122070312	76.4000015258789	80.94000244140625	2124.0
960	2011-10-03	79.69000244140625	81.5999984741211	78.88999938964844	79.19999694824219	548.0
961	2011-10-04	80.19000244140625	81.41000366210938	77.38999938964844	78.5999984741211	1212.0
962	2011-10-05	81.87999725341797	83.0	81.87999725341797	83.0	80.0
963	2011-10-06	88.16000366210938	89.04000091552734	82.75	82.75	263.0
964	2011-10-07	88.04000091552734	91.86000061035156	86.41000366210938	89.4000015258789	535.0
965	2011-10-10	91.0	92.91000366210938	89.37000274658203	89.41999816894531	181.0
966	2011-10-11	93.23999786376953	93.5	90.9000015258789	91.19999694824219	1138.0
967	2011-10-12	96.56999969482422	96.56999969482422	93.80000305175781	93.98999786376953	550.0
968	2011-10-13	94.26000213623047	94.26000213623047	94.0	94.0	0.0
969	2011-10-14	98.9800033569336	98.9800033569336	98.02999877929688	98.06999969482422	770.0
970	2011-10-17	98.79000091552734	100.94000244140625	98.79000091552734	99.68000030517578	70.0
971	2011-10-18	94.52999877929688	97.4000015258789	93.19000244140625	97.4000015258789	755.0
972	2011-10-19	94.76000213623047	95.05999755859375	94.52999877929688	95.05999755859375	155.0
973	2011-10-20	90.2300033569336	92.33000183105469	87.56999969482422	91.2699966430664	1077.0
974	2011-10-21	87.48999786376953	89.95999908447266	86.75	89.95999908447266	320.0
975	2011-10-24	94.41999816894531	94.56999969482422	88.3499984741211	88.3499984741211	60.0
976	2011-10-25	90.9000015258789	94.9000015258789	90.9000015258789	94.16999816894531	50.0
977	2011-10-26	92.0999984741211	92.2300033569336	91.91000366210938	91.91000366210938	15.0
978	2011-10-27	96.81999969482422	97.47000122070312	95.05000305175781	95.19999694824219	1000.0
979	2011-10-28	101.87000274658203	104.4000015258789	101.72000122070312	104.1500015258789	2828.0
980	2011-10-31	101.55000305175781	103.0999984741211	101.1500015258789	102.37999725341797	914.0
981	2011-11-01	98.93000030517578	100.29000091552734	98.93000030517578	100.29000091552734	50.0
982	2011-11-02	101.48999786376953	101.48999786376953	100.2300033569336	100.2300033569336	0.0
983	2011-11-03	102.94999694824219	103.94999694824219	100.93000030517578	100.93000030517578	202.0
984	2011-11-04	103.5199966430664	103.69000244140625	103.04000091552734	103.3499984741211	675.0
985	2011-11-07	101.69999694824219	103.55000305175781	101.69999694824219	103.55000305175781	0.0
986	2011-11-08	102.0199966430664	103.0	101.04000091552734	101.76000213623047	444.0
987	2011-11-09	101.70999908447266	102.43000030517578	101.12000274658203	102.43000030517578	186.0
988	2011-11-10	100.41000366210938	101.5999984741211	99.62000274658203	100.0999984741211	259.0
989	2011-11-11	99.70999908447266	100.69999694824219	99.70999908447266	99.7699966430664	20.0
990	2011-11-14	101.80000305175781	101.80000305175781	100.0999984741211	100.0999984741211	900.0
991	2011-11-15	103.62999725341797	103.62999725341797	101.8499984741211	101.8499984741211	210.0
992	2011-11-16	102.95999908447266	103.1500015258789	102.95999908447266	103.1500015258789	0.0
993	2011-11-17	96.41000366210938	102.5999984741211	96.41000366210938	102.5999984741211	42.0
994	2011-11-18	94.5999984741211	97.41000366210938	94.26000213623047	96.80000305175781	80.0
995	2011-11-21	88.44999694824219	93.01000213623047	87.9000015258789	92.88999938964844	324.0
996	2011-11-22	92.83000183105469	92.87999725341797	92.30000305175781	92.30000305175781	219.0
997	2011-11-23	90.01000213623047	91.76000213623047	89.94999694824219	90.63999938964844	40.0
998	2011-11-24	89.2300033569336	89.2300033569336	89.2300033569336	89.2300033569336	0.0
999	2011-11-25	90.41000366210938	90.41000366210938	88.76000213623047	88.76000213623047	100.0
1000	2011-11-28	94.69999694824219	94.69999694824219	91.54000091552734	91.54000091552734	211.0
1001	2011-11-29	93.97000122070312	95.05999755859375	93.97000122070312	95.05999755859375	0.0
1002	2011-11-30	96.45999908447266	97.25	92.98999786376953	92.98999786376953	372.0
1003	2011-12-01	97.0	97.2300033569336	96.55999755859375	97.2300033569336	52.0
1004	2011-12-02	100.23999786376953	101.5	100.23999786376953	100.33000183105469	391.0
1005	2011-12-05	100.87999725341797	101.27999877929688	99.98999786376953	99.98999786376953	177.0
1006	2011-12-06	97.2300033569336	99.77999877929688	97.2300033569336	99.77999877929688	52.0
1007	2011-12-07	96.4800033569336	98.45999908447266	96.12000274658203	98.45999908447266	220.0
1008	2011-12-08	95.3499984741211	96.48999786376953	95.3499984741211	96.37999725341797	30.0
1009	2011-12-09	97.0999984741211	97.0999984741211	94.62999725341797	94.79000091552734	119.0
1010	2011-12-12	96.44999694824219	97.38999938964844	94.97000122070312	97.38999938964844	20.0
1011	2011-12-13	96.0199966430664	96.94000244140625	96.0199966430664	96.94000244140625	0.0
1012	2011-12-14	90.55000305175781	93.80999755859375	89.38999938964844	93.80999755859375	31.0
1013	2011-12-15	87.29000091552734	91.58000183105469	86.37999725341797	89.95999908447266	1559.0
1014	2011-12-16	87.29000091552734	88.56999969482422	86.75	88.0999984741211	660.0
1015	2011-12-19	86.93000030517578	87.91999816894531	86.93000030517578	87.11000061035156	130.0
1016	2011-12-20	89.36000061035156	89.36000061035156	86.04000091552734	86.29000091552734	151.0
1017	2011-12-21	85.47000122070312	90.08999633789062	85.05000305175781	90.0	181.0
1018	2011-12-22	88.48999786376953	88.77999877929688	86.16999816894531	86.16999816894531	176.0
1019	2011-12-23	89.94999694824219	89.94999694824219	88.83000183105469	88.83000183105469	0.0
1020	2011-12-27	88.72000122070312	89.7699966430664	88.72000122070312	89.7699966430664	90.0
1021	2011-12-28	89.73999786376953	89.73999786376953	88.20999908447266	88.20999908447266	0.0
1022	2011-12-29	88.37999725341797	90.25	88.37999725341797	90.25	190.0
1023	2011-12-30	88.52999877929688	88.58999633789062	88.29000091552734	88.29000091552734	20.0
1024	2012-01-02	91.16999816894531	91.16999816894531	89.83000183105469	89.83000183105469	20.0
1025	2012-01-03	90.55000305175781	90.55000305175781	90.55000305175781	90.55000305175781	0.0
1026	2012-01-04	94.01000213623047	95.4000015258789	94.01000213623047	95.4000015258789	105.0
1027	2012-01-05	95.81999969482422	96.2300033569336	94.1500015258789	94.1500015258789	150.0
1028	2012-01-09	94.83999633789062	95.0999984741211	94.06999969482422	94.58999633789062	165.0
1029	2012-01-10	94.69000244140625	94.69000244140625	94.16999816894531	94.16999816894531	100.0
1030	2012-01-11	100.5	100.5	98.8499984741211	99.0999984741211	580.0
1031	2012-01-12	99.88999938964844	100.55000305175781	99.88999938964844	100.55000305175781	115.0
1032	2012-01-13	100.18000030517578	100.9800033569336	98.9000015258789	99.69000244140625	259.0
1033	2012-01-16	99.7699966430664	99.94000244140625	99.6500015258789	99.94000244140625	400.0
1034	2012-01-17	101.5	101.5	100.52999877929688	100.52999877929688	20.0
1035	2012-01-18	97.54000091552734	101.30000305175781	97.54000091552734	100.94999694824219	101.0
1036	2012-01-19	96.48999786376953	97.56999969482422	96.48999786376953	97.56999969482422	0.0
1037	2012-01-20	94.8499984741211	94.8499984741211	93.5	94.4000015258789	202.0
1038	2012-01-23	96.19999694824219	96.19999694824219	94.80000305175781	94.80000305175781	198.0
1039	2012-01-24	93.16000366210938	94.80000305175781	93.16000366210938	94.80000305175781	50.0
1040	2012-01-25	95.33000183105469	95.33000183105469	95.16999816894531	95.16999816894531	0.0
1041	2012-01-26	94.5199966430664	95.8499984741211	94.5199966430664	94.69999694824219	478.0
1042	2012-01-27	97.37999725341797	97.37999725341797	94.44999694824219	94.70999908447266	250.0
1043	2012-01-30	100.06999969482422	100.06999969482422	98.51000213623047	98.51000213623047	206.0
1044	2012-01-31	97.19999694824219	98.62000274658203	97.19999694824219	98.62000274658203	230.0
1045	2012-02-01	96.87000274658203	96.87000274658203	96.87000274658203	96.87000274658203	0.0
1046	2012-02-02	98.80000305175781	98.80000305175781	97.20999908447266	97.20999908447266	300.0
1047	2012-02-03	102.51000213623047	102.51000213623047	99.30999755859375	99.30999755859375	0.0
1048	2012-02-06	100.25	102.3499984741211	100.25	102.3499984741211	600.0
1049	2012-02-07	98.18000030517578	99.93000030517578	98.18000030517578	99.93000030517578	21.0
1050	2012-02-08	98.54000091552734	98.54000091552734	97.80000305175781	97.80000305175781	41.0
1051	2012-02-09	98.30000305175781	98.30000305175781	98.30000305175781	98.30000305175781	0.0
1052	2012-02-10	103.25	103.55000305175781	101.19999694824219	101.2300033569336	60.0
1053	2012-02-13	105.43000030517578	105.43000030517578	103.55999755859375	104.0	365.0
1054	2012-02-14	106.9800033569336	107.3499984741211	106.0	106.0	185.0
1055	2012-02-15	107.80999755859375	109.1500015258789	106.80000305175781	106.80000305175781	936.0
1056	2012-02-16	107.47000122070312	107.47000122070312	104.9000015258789	105.0	175.0
1057	2012-02-17	103.4000015258789	109.5999984741211	102.81999969482422	109.27999877929688	765.0
1058	2012-02-20	103.55999755859375	103.55999755859375	103.55999755859375	103.55999755859375	0.0
1059	2012-02-21	101.36000061035156	103.70999908447266	101.36000061035156	103.70999908447266	141.0
1060	2012-02-22	101.05000305175781	101.05000305175781	98.5199966430664	98.68000030517578	355.0
1061	2012-02-23	99.06999969482422	101.8499984741211	99.06999969482422	100.5	313.0
1062	2012-02-24	100.19999694824219	100.19999694824219	99.98999786376953	99.98999786376953	0.0
1063	2012-02-27	100.22000122070312	100.80000305175781	99.27999877929688	99.27999877929688	3.0
1064	2012-02-28	102.05999755859375	102.05999755859375	100.4000015258789	100.4000015258789	0.0
1065	2012-02-29	103.05000305175781	103.05000305175781	102.29000091552734	102.29000091552734	0.0
1066	2012-03-01	104.5999984741211	104.5999984741211	102.06999969482422	102.06999969482422	35.0
1067	2012-03-02	106.18000030517578	106.18000030517578	104.05999755859375	104.05999755859375	0.0
1068	2012-03-05	102.79000091552734	106.5	102.79000091552734	106.5	249.0
1069	2012-03-06	101.36000061035156	102.55999755859375	101.0	102.55999755859375	200.0
1070	2012-03-07	102.69999694824219	102.8499984741211	101.30000305175781	101.30000305175781	114.0
1071	2012-03-08	103.30000305175781	103.30000305175781	102.16000366210938	102.16000366210938	0.0
1072	2012-03-09	106.19999694824219	106.4000015258789	103.05999755859375	103.05999755859375	50.0
1073	2012-03-12	104.62999725341797	105.25	104.62999725341797	105.25	0.0
1074	2012-03-13	106.8499984741211	106.8499984741211	104.79000091552734	105.2300033569336	305.0
1075	2012-03-14	104.0	107.13999938964844	104.0	107.13999938964844	240.0
1076	2012-03-15	103.75	104.98999786376953	103.75	104.41000366210938	100.0
1077	2012-03-16	104.5999984741211	104.5999984741211	103.72000122070312	103.72000122070312	0.0
1078	2012-03-19	104.45999908447266	104.45999908447266	103.44999694824219	103.44999694824219	0.0
1079	2012-03-20	103.05000305175781	104.41999816894531	103.05000305175781	103.81999969482422	100.0
1080	2012-03-21	107.44999694824219	107.44999694824219	103.43000030517578	103.43000030517578	0.0
1081	2012-03-22	108.69999694824219	108.69999694824219	105.76000213623047	105.76000213623047	15.0
1082	2012-03-23	109.0	109.41999816894531	107.5999984741211	108.75	474.0
1083	2012-03-26	112.44000244140625	112.44000244140625	108.5	108.5	0.0
1084	2012-03-27	114.4000015258789	114.44999694824219	112.30000305175781	112.30000305175781	300.0
1085	2012-03-28	110.0	111.94999694824219	110.0	111.91999816894531	200.0
1086	2012-03-29	109.05000305175781	110.5	108.75	110.5	87.0
1087	2012-03-30	109.75	109.75	109.47000122070312	109.47000122070312	0.0
1088	2012-04-02	109.3499984741211	109.3499984741211	109.3499984741211	109.3499984741211	0.0
1089	2012-04-03	110.19999694824219	110.43000030517578	109.7699966430664	109.83000183105469	470.0
1090	2012-04-04	110.93000030517578	111.06999969482422	110.06999969482422	110.06999969482422	124.0
1091	2012-04-05	109.75	109.75	109.69999694824219	109.69999694824219	52.0
1092	2012-04-10	112.45999908447266	112.52999877929688	112.45999908447266	112.52999877929688	44.0
1093	2012-04-11	112.11000061035156	112.11000061035156	110.5999984741211	110.5999984741211	0.0
1094	2012-04-12	114.5	114.5	111.12999725341797	111.12999725341797	0.0
1095	2012-04-13	114.9000015258789	115.30000305175781	114.30000305175781	114.45999908447266	941.0
1096	2012-04-16	112.05999755859375	117.27999877929688	112.05999755859375	116.19999694824219	317.0
1097	2012-04-17	112.41999816894531	113.6500015258789	112.18000030517578	112.18000030517578	128.0
1098	2012-04-18	112.3499984741211	112.3499984741211	112.23999786376953	112.23999786376953	0.0
1099	2012-04-19	110.69999694824219	112.33000183105469	110.69999694824219	112.33000183105469	0.0
1100	2012-04-20	109.75	110.08000183105469	109.75	110.08000183105469	0.0
1101	2012-04-23	105.69999694824219	109.66000366210938	105.06999969482422	109.08000183105469	241.0
1102	2012-04-24	106.04000091552734	106.04000091552734	106.04000091552734	106.04000091552734	0.0
1103	2012-04-25	100.55000305175781	100.55000305175781	93.0	93.0	1372.0
1104	2012-04-26	102.0	102.0	101.83999633789062	101.83999633789062	750.0
1105	2012-04-27	101.5999984741211	101.5999984741211	100.47000122070312	100.47000122070312	145.0
1106	2012-04-30	100.0	101.58999633789062	100.0	101.58999633789062	59.0
1107	2012-05-02	101.69000244140625	101.69000244140625	100.76000213623047	100.76000213623047	20.0
1108	2012-05-03	100.3499984741211	101.61000061035156	100.3499984741211	101.61000061035156	0.0
1109	2012-05-04	101.0	101.0	100.4800033569336	100.4800033569336	20.0
1110	2012-05-07	98.56999969482422	98.79000091552734	97.91000366210938	97.91000366210938	78.0
1111	2012-05-08	97.43000030517578	98.1500015258789	95.93000030517578	98.1500015258789	695.0
1112	2012-05-09	96.5	98.26000213623047	96.5	97.6500015258789	47.0
1113	2012-05-10	95.30999755859375	96.0999984741211	94.7300033569336	95.16000366210938	19.0
1114	2012-05-11	95.7699966430664	95.7699966430664	94.08999633789062	94.08999633789062	0.0
1115	2012-05-14	95.91000366210938	95.91000366210938	93.70999908447266	95.0	130.0
1116	2012-05-15	97.72000122070312	97.72000122070312	94.80999755859375	94.80999755859375	0.0
1117	2012-05-16	95.9800033569336	97.52999877929688	95.9800033569336	96.55999755859375	30.0
1118	2012-05-18	93.5999984741211	93.5999984741211	91.66999816894531	91.66999816894531	150.0
1119	2012-05-21	95.02999877929688	95.02999877929688	90.20999908447266	90.23999786376953	110.0
1120	2012-05-22	95.33000183105469	95.33000183105469	95.26000213623047	95.26000213623047	20.0
1121	2012-05-23	95.69000244140625	95.69000244140625	93.08000183105469	93.08000183105469	30.0
1122	2012-05-24	93.58000183105469	96.66999816894531	93.58000183105469	96.66999816894531	0.0
1123	2012-05-25	94.19000244140625	95.37000274658203	93.93000030517578	93.93000030517578	100.0
1124	2012-05-29	96.87000274658203	96.87000274658203	94.3499984741211	94.3499984741211	35.0
1125	2012-05-30	95.2300033569336	97.1500015258789	95.2300033569336	97.1500015258789	0.0
1126	2012-05-31	94.38999938964844	94.70999908447266	94.38999938964844	94.70999908447266	0.0
1127	2012-06-01	94.41999816894531	94.41999816894531	94.41999816894531	94.41999816894531	0.0
1128	2012-06-04	91.19000244140625	91.19000244140625	89.75	89.95999908447266	622.0
1129	2012-06-05	93.72000122070312	93.72000122070312	92.19000244140625	92.19000244140625	700.0
1130	2012-06-06	94.08000183105469	94.16999816894531	94.08000183105469	94.16999816894531	100.0
1131	2012-06-08	96.55000305175781	97.62999725341797	94.08000183105469	94.16999816894531	150.0
1132	2012-06-11	98.37000274658203	98.37000274658203	97.19000244140625	97.19000244140625	0.0
1133	2012-06-12	96.75	96.75	96.75	96.75	0.0
1134	2012-06-13	93.52999877929688	94.08999633789062	93.33999633789062	94.08999633789062	150.0
1135	2012-06-14	93.2699966430664	93.2699966430664	92.9800033569336	92.9800033569336	0.0
1136	2012-06-15	94.08999633789062	94.08999633789062	92.63999938964844	92.63999938964844	0.0
1137	2012-06-18	96.37999725341797	96.37999725341797	93.93000030517578	93.93000030517578	0.0
1138	2012-06-19	95.12000274658203	95.91999816894531	95.12000274658203	95.91999816894531	0.0
1139	2012-06-20	95.62999725341797	95.62999725341797	95.62999725341797	95.62999725341797	0.0
1140	2012-06-21	91.33999633789062	91.79000091552734	91.33999633789062	91.79000091552734	0.0
1141	2012-06-22	90.52999877929688	90.7699966430664	90.02999877929688	90.02999877929688	7.0
1142	2012-06-25	88.5	90.66000366210938	88.5	90.66000366210938	406.0
1143	2012-06-26	88.16999816894531	88.5	88.16999816894531	88.5	0.0
1144	2012-06-27	88.94999694824219	88.94999694824219	88.44000244140625	88.44000244140625	0.0
1145	2012-06-28	88.91999816894531	88.91999816894531	88.91999816894531	88.91999816894531	0.0
1146	2012-06-29	90.27999877929688	90.27999877929688	87.16000366210938	87.16000366210938	0.0
1147	2012-07-02	88.81999969482422	91.43000030517578	88.81999969482422	91.43000030517578	10.0
1148	2012-07-03	90.51000213623047	90.98999786376953	88.9800033569336	88.9800033569336	60.0
1149	2012-07-04	91.20999908447266	91.20999908447266	90.81999969482422	90.81999969482422	0.0
1150	2012-07-05	94.43000030517578	94.43000030517578	91.16999816894531	91.16999816894531	0.0
1151	2012-07-06	93.83000183105469	93.98999786376953	93.83000183105469	93.98999786376953	0.0
1152	2012-07-09	92.01000213623047	93.75	92.01000213623047	93.75	0.0
1153	2012-07-10	89.77999877929688	92.0	89.77999877929688	91.7300033569336	400.0
1154	2012-07-11	88.48999786376953	89.11000061035156	88.48999786376953	89.11000061035156	10.0
1155	2012-07-12	88.4800033569336	88.4800033569336	88.31999969482422	88.3499984741211	15.0
1156	2012-07-13	88.94999694824219	88.94999694824219	88.63999938964844	88.63999938964844	0.0
1157	2012-07-16	88.06999969482422	89.83000183105469	87.8499984741211	88.80999755859375	148.0
1158	2012-07-17	84.87999725341797	87.80000305175781	84.05000305175781	87.80000305175781	724.0
1159	2012-07-18	87.41000366210938	87.41000366210938	85.20999908447266	85.20999908447266	0.0
1160	2012-07-19	89.97000122070312	89.97000122070312	87.5999984741211	87.68000030517578	30.0
1161	2012-07-20	90.70999908447266	91.0999984741211	88.69000244140625	89.91000366210938	415.0
1162	2012-07-23	89.43000030517578	89.80999755859375	87.44999694824219	89.80999755859375	100.0
1163	2012-07-24	98.4000015258789	98.4000015258789	92.80000305175781	92.80000305175781	405.0
1164	2012-07-25	94.43000030517578	94.43000030517578	93.08999633789062	93.08999633789062	0.0
1165	2012-07-26	96.37000274658203	96.37000274658203	93.9000015258789	93.9000015258789	0.0
1166	2012-07-27	97.0	97.0	96.80000305175781	96.80000305175781	6.0
1167	2012-07-30	99.05000305175781	100.9000015258789	99.05000305175781	100.2300033569336	250.0
1168	2012-07-31	98.0199966430664	98.80999755859375	98.0199966430664	98.80999755859375	0.0
1169	2012-08-01	99.87000274658203	99.87000274658203	97.43000030517578	97.43000030517578	197.0
1170	2012-08-02	99.94999694824219	100.25	99.94999694824219	100.25	0.0
1171	2012-08-03	100.5	100.5	99.7300033569336	99.7300033569336	100.0
1172	2012-08-06	100.75	100.75	100.75	100.75	0.0
1173	2012-08-07	104.4000015258789	104.4000015258789	103.91000366210938	103.91000366210938	750.0
1174	2012-08-08	104.62999725341797	104.62999725341797	104.62999725341797	104.62999725341797	0.0
1175	2012-08-09	106.25	106.25	106.16000366210938	106.16000366210938	100.0
1176	2012-08-10	106.5	106.5	106.12999725341797	106.12999725341797	100.0
1177	2012-08-13	105.12999725341797	106.08000183105469	104.6500015258789	106.08000183105469	75.0
1178	2012-08-14	105.80999755859375	105.80999755859375	105.80999755859375	105.80999755859375	0.0
1179	2012-08-15	105.44999694824219	105.44999694824219	105.44999694824219	105.44999694824219	0.0
1180	2012-08-16	106.08999633789062	106.08999633789062	106.08999633789062	106.08999633789062	0.0
1181	2012-08-17	108.0999984741211	108.77999877929688	107.6500015258789	107.83000183105469	200.0
1182	2012-08-20	106.5	108.23999786376953	106.5	108.23999786376953	50.0
1183	2012-08-21	100.25	105.5199966430664	100.25	105.5199966430664	31.0
1184	2012-08-22	99.16999816894531	99.16999816894531	98.62999725341797	98.62999725341797	60.0
1185	2012-08-23	88.0	97.83999633789062	88.0	97.83999633789062	263.0
1186	2012-08-24	91.79000091552734	92.44999694824219	91.1500015258789	91.38999938964844	890.0
1187	2012-08-27	92.8499984741211	92.8499984741211	92.33999633789062	92.33999633789062	60.0
1188	2012-08-28	95.30999755859375	95.30999755859375	93.41999816894531	93.41999816894531	50.0
1189	2012-08-29	91.44999694824219	95.86000061035156	91.44999694824219	95.86000061035156	60.0
1190	2012-08-30	90.2699966430664	90.2699966430664	89.38999938964844	89.38999938964844	10.0
1191	2012-08-31	88.7699966430664	89.31999969482422	88.0	89.31999969482422	114.0
1192	2012-09-03	89.30999755859375	89.30999755859375	88.12999725341797	88.12999725341797	120.0
1193	2012-09-04	88.97000122070312	88.97000122070312	88.25	88.25	150.0
1194	2012-09-05	90.8499984741211	90.8499984741211	90.8499984741211	90.8499984741211	0.0
1195	2012-09-06	88.81999969482422	88.83000183105469	86.6500015258789	88.83000183105469	161.0
1196	2012-09-07	87.97000122070312	88.80999755859375	87.97000122070312	88.80999755859375	28.0
1197	2012-09-10	86.05999755859375	86.05999755859375	85.3499984741211	85.44000244140625	215.0
1198	2012-09-11	84.98999786376953	84.98999786376953	84.98999786376953	84.98999786376953	0.0
1199	2012-09-12	82.81999969482422	85.91000366210938	82.81999969482422	85.0199966430664	735.0
1200	2012-09-13	82.8499984741211	82.8499984741211	82.8499984741211	82.8499984741211	0.0
1201	2012-09-14	86.54000091552734	86.54000091552734	83.83999633789062	83.83999633789062	847.0
1202	2012-09-17	88.33999633789062	88.33999633789062	88.33999633789062	88.33999633789062	25.0
1203	2012-09-18	86.06999969482422	86.2300033569336	86.06999969482422	86.2300033569336	20.0
1204	2012-09-19	86.01000213623047	86.01000213623047	85.7300033569336	85.7300033569336	40.0
1205	2012-09-20	87.38999938964844	87.7699966430664	87.04000091552734	87.04000091552734	302.0
1206	2012-09-21	85.19999694824219	85.37999725341797	85.19999694824219	85.37999725341797	100.0
1207	2012-09-24	86.29000091552734	86.29000091552734	85.41999816894531	85.41999816894531	170.0
1208	2012-09-25	88.62000274658203	88.62000274658203	87.56999969482422	87.56999969482422	372.0
1209	2012-09-26	87.61000061035156	87.66999816894531	87.26000213623047	87.26000213623047	101.0
1210	2012-09-27	87.05000305175781	87.05000305175781	87.05000305175781	87.05000305175781	0.0
1211	2012-09-28	88.31999969482422	88.31999969482422	88.31999969482422	88.31999969482422	0.0
1212	2012-10-01	89.79000091552734	90.2699966430664	89.79000091552734	90.2699966430664	200.0
1213	2012-10-02	87.4000015258789	87.4000015258789	85.5199966430664	87.12000274658203	247.0
1214	2012-10-04	86.62000274658203	86.62000274658203	86.62000274658203	86.62000274658203	0.0
1215	2012-10-05	86.73999786376953	86.73999786376953	86.73999786376953	86.73999786376953	0.0
1216	2012-10-08	87.37999725341797	87.37999725341797	87.37999725341797	87.37999725341797	0.0
1217	2012-10-09	83.45999908447266	87.69000244140625	83.45999908447266	87.69000244140625	1130.0
1218	2012-10-10	82.97000122070312	82.97000122070312	82.33000183105469	82.33000183105469	42.0
1219	2012-10-11	83.94000244140625	83.94000244140625	83.83000183105469	83.83000183105469	150.0
1220	2012-10-12	84.01000213623047	84.01000213623047	84.01000213623047	84.01000213623047	0.0
1221	2012-10-15	85.80000305175781	85.80000305175781	85.80000305175781	85.80000305175781	0.0
1222	2012-10-16	87.5199966430664	87.5199966430664	87.5199966430664	87.5199966430664	0.0
1223	2012-10-17	85.79000091552734	85.79000091552734	85.79000091552734	85.79000091552734	0.0
1224	2012-10-18	88.26000213623047	88.26000213623047	87.30000305175781	87.30000305175781	100.0
1225	2012-10-19	86.0	86.0	86.0	86.0	0.0
1226	2012-10-22	86.38999938964844	86.38999938964844	86.38999938964844	86.38999938964844	100.0
1227	2012-10-23	86.80000305175781	86.80000305175781	86.80000305175781	86.80000305175781	0.0
1228	2012-10-24	88.55000305175781	88.55000305175781	88.55000305175781	88.55000305175781	242.0
1229	2012-10-25	87.87999725341797	87.87999725341797	87.87999725341797	87.87999725341797	0.0
1230	2012-10-26	86.8499984741211	87.25	86.8499984741211	87.16999816894531	2911.0
1231	2012-10-29	87.27999877929688	87.27999877929688	87.27999877929688	87.27999877929688	0.0
1232	2012-10-30	86.77999877929688	86.77999877929688	86.77999877929688	86.77999877929688	0.0
1233	2012-10-31	87.0	87.0	86.91000366210938	86.91000366210938	43.0
1234	2012-11-02	82.4800033569336	82.4800033569336	82.4800033569336	82.4800033569336	0.0
1235	2012-11-05	80.79000091552734	82.27999877929688	80.77999877929688	81.55999755859375	141.0
1236	2012-11-06	80.79000091552734	80.79000091552734	80.79000091552734	80.79000091552734	0.0
1237	2012-11-07	82.18000030517578	82.18000030517578	82.18000030517578	82.18000030517578	0.0
1238	2012-11-08	82.5	82.56999969482422	81.7699966430664	81.7699966430664	262.0
1239	2012-11-09	81.04000091552734	81.36000061035156	81.04000091552734	81.36000061035156	160.0
1240	2012-11-12	81.62999725341797	81.62999725341797	81.62999725341797	81.62999725341797	0.0
1241	2012-11-13	78.77999877929688	81.81999969482422	78.77999877929688	81.81999969482422	251.0
1242	2012-11-14	74.58000183105469	77.86000061035156	74.58000183105469	77.86000061035156	908.0
1243	2012-11-15	73.87999725341797	74.5999984741211	73.08999633789062	73.08999633789062	799.0
1244	2012-11-16	73.4800033569336	73.4800033569336	72.8499984741211	73.23999786376953	65.0
1245	2012-11-19	72.76000213623047	72.81999969482422	72.76000213623047	72.81999969482422	16.0
1246	2012-11-20	72.25	72.25	72.25	72.25	0.0
1247	2012-11-21	71.41999816894531	73.20999908447266	71.41999816894531	73.12000274658203	275.0
1248	2012-11-22	73.30000305175781	73.30000305175781	72.44000244140625	72.44000244140625	370.0
1249	2012-11-23	72.3499984741211	72.3499984741211	72.3499984741211	72.3499984741211	10.0
1250	2012-11-26	73.55000305175781	73.55000305175781	73.55000305175781	73.55000305175781	0.0
1251	2012-11-27	73.72000122070312	73.91999816894531	73.31999969482422	73.31999969482422	1295.0
1252	2012-11-28	72.88999938964844	72.88999938964844	72.88999938964844	72.88999938964844	0.0
1253	2012-11-29	74.4000015258789	74.4000015258789	74.1500015258789	74.1500015258789	100.0
1254	2012-11-30	75.93000030517578	75.93000030517578	75.91999816894531	75.91999816894531	350.0
1255	2012-12-03	73.37000274658203	73.37000274658203	73.37000274658203	73.37000274658203	0.0
1256	2012-12-04	72.77999877929688	73.12000274658203	72.77999877929688	73.12000274658203	62.0
1257	2012-12-05	69.0199966430664	69.41000366210938	68.91000366210938	68.91000366210938	580.0
1258	2012-12-06	67.01000213623047	67.13999938964844	66.69999694824219	67.13999938964844	425.0
1259	2012-12-07	68.45999908447266	68.45999908447266	68.45999908447266	68.45999908447266	0.0
1260	2012-12-10	68.9800033569336	68.9800033569336	68.9800033569336	68.9800033569336	0.0
1261	2012-12-11	70.62999725341797	70.62999725341797	70.62999725341797	70.62999725341797	0.0
1262	2012-12-12	72.29000091552734	72.29000091552734	72.29000091552734	72.29000091552734	0.0
1263	2012-12-13	73.16000366210938	73.16000366210938	73.16000366210938	73.16000366210938	0.0
1264	2012-12-14	74.3499984741211	74.51000213623047	72.41999816894531	72.41999816894531	150.0
1265	2012-12-17	73.86000061035156	73.86000061035156	73.86000061035156	73.86000061035156	0.0
1266	2012-12-18	73.80000305175781	73.80000305175781	73.19000244140625	73.19000244140625	15.0
1267	2012-12-19	73.37000274658203	73.37000274658203	73.37000274658203	73.37000274658203	0.0
1268	2012-12-20	76.41000366210938	76.41000366210938	75.80999755859375	75.80999755859375	50.0
1269	2012-12-21	73.6500015258789	73.91000366210938	73.6500015258789	73.91000366210938	201.0
1270	2012-12-27	76.30000305175781	76.30000305175781	76.30000305175781	76.30000305175781	0.0
1271	2012-12-28	74.4800033569336	74.4800033569336	74.4800033569336	74.4800033569336	0.0
1272	2013-01-02	77.5	77.5	75.3499984741211	75.3499984741211	130.0
1273	2013-01-03	79.80000305175781	79.80000305175781	78.70999908447266	78.70999908447266	175.0
1274	2013-01-04	79.0	80.30999755859375	79.0	80.29000091552734	300.0
1275	2013-01-07	80.18000030517578	80.18000030517578	80.18000030517578	80.18000030517578	100.0
1276	2013-01-08	77.5	77.55000305175781	77.44000244140625	77.44000244140625	105.0
1277	2013-01-09	78.04000091552734	78.04000091552734	77.0999984741211	77.0999984741211	155.0
1278	2013-01-10	79.86000061035156	79.86000061035156	79.80999755859375	79.80999755859375	400.0
1279	2013-01-11	84.08999633789062	85.16999816894531	82.23999786376953	83.41000366210938	780.0
1280	2013-01-14	84.20999908447266	84.20999908447266	84.20999908447266	84.20999908447266	0.0
1281	2013-01-15	83.91000366210938	83.91000366210938	83.91000366210938	83.91000366210938	0.0
1282	2013-01-16	83.5999984741211	83.62000274658203	83.5999984741211	83.62000274658203	100.0
1283	2013-01-17	82.0999984741211	82.0999984741211	82.0999984741211	82.0999984741211	0.0
1284	2013-01-18	81.61000061035156	81.61000061035156	80.4800033569336	80.4800033569336	20.0
1285	2013-01-21	82.37000274658203	82.37000274658203	82.37000274658203	82.37000274658203	0.0
1286	2013-01-22	82.01000213623047	82.01000213623047	82.01000213623047	82.01000213623047	0.0
1287	2013-01-23	82.0999984741211	82.0999984741211	82.0999984741211	82.0999984741211	0.0
1288	2013-01-24	80.19999694824219	80.87000274658203	80.19999694824219	80.87000274658203	17.0
1289	2013-01-25	80.30000305175781	80.30000305175781	80.30000305175781	80.30000305175781	0.0
1290	2013-01-28	80.22000122070312	80.22000122070312	80.22000122070312	80.22000122070312	0.0
1291	2013-01-29	83.02999877929688	83.02999877929688	82.69000244140625	82.69000244140625	80.0
1292	2013-01-30	81.1500015258789	81.1500015258789	81.1500015258789	81.1500015258789	0.0
1293	2013-01-31	80.06999969482422	80.06999969482422	80.06999969482422	80.06999969482422	0.0
1294	2013-02-01	79.94000244140625	79.94000244140625	79.23999786376953	79.5199966430664	170.0
1295	2013-02-04	79.41999816894531	79.41999816894531	79.41999816894531	79.41999816894531	0.0
1296	2013-02-05	70.73999786376953	74.9000015258789	70.73999786376953	74.9000015258789	830.0
1297	2013-02-06	71.55000305175781	71.55000305175781	70.87999725341797	70.87999725341797	65.0
1298	2013-02-07	73.4800033569336	73.4800033569336	72.30999755859375	72.30999755859375	120.0
1299	2013-02-08	71.86000061035156	71.86000061035156	71.86000061035156	71.86000061035156	0.0
1300	2013-02-11	72.12999725341797	72.12999725341797	72.12999725341797	72.12999725341797	0.0
1301	2013-02-12	71.8499984741211	71.8499984741211	71.70999908447266	71.70999908447266	100.0
1302	2013-02-13	70.70999908447266	71.20999908447266	70.33999633789062	70.87000274658203	315.0
1303	2013-02-14	71.05000305175781	71.05000305175781	71.05000305175781	71.05000305175781	0.0
1304	2013-02-15	70.86000061035156	70.86000061035156	70.86000061035156	70.86000061035156	0.0
1305	2013-02-18	70.26000213623047	70.51000213623047	70.26000213623047	70.51000213623047	75.0
1306	2013-02-19	68.88999938964844	70.3499984741211	68.88999938964844	70.3499984741211	120.0
1307	2013-02-20	67.55999755859375	68.5199966430664	67.55999755859375	68.5199966430664	540.0
1308	2013-02-21	67.2300033569336	67.2300033569336	66.29000091552734	66.29000091552734	1.0
1309	2013-02-22	67.19000244140625	67.20999908447266	67.19000244140625	67.20999908447266	150.0
1310	2013-02-25	67.44999694824219	67.44999694824219	66.75	67.20999908447266	425.0
1311	2013-02-26	67.37000274658203	67.37000274658203	67.2300033569336	67.2300033569336	200.0
1312	2013-02-27	68.0	68.70999908447266	68.0	68.38999938964844	415.0
1313	2013-02-28	68.04000091552734	68.04000091552734	67.75	67.75	400.0
1314	2013-03-01	69.91000366210938	69.91000366210938	69.20999908447266	69.20999908447266	20.0
1315	2013-03-04	70.9800033569336	71.26000213623047	70.58000183105469	70.58000183105469	300.0
1316	2013-03-05	69.08999633789062	69.08999633789062	69.08999633789062	69.08999633789062	0.0
1317	2013-03-06	69.77999877929688	69.77999877929688	69.77999877929688	69.77999877929688	0.0
1318	2013-03-07	68.97000122070312	68.97000122070312	68.97000122070312	68.97000122070312	0.0
1319	2013-03-08	68.8499984741211	68.8499984741211	68.8499984741211	68.8499984741211	0.0
1320	2013-03-11	68.33000183105469	68.33000183105469	68.33000183105469	68.33000183105469	0.0
1321	2013-03-12	67.16000366210938	68.45999908447266	67.16000366210938	68.45999908447266	180.0
1322	2013-03-13	67.55999755859375	67.55999755859375	66.86000061035156	67.12000274658203	1801.0
1323	2013-03-14	66.68000030517578	67.69999694824219	66.68000030517578	67.41000366210938	71.0
1324	2013-03-15	65.97000122070312	65.97000122070312	65.97000122070312	65.97000122070312	0.0
1325	2013-03-18	66.55000305175781	66.55000305175781	64.5	64.5	180.0
1326	2013-03-19	65.70999908447266	65.70999908447266	65.62999725341797	65.62999725341797	50.0
1327	2013-03-20	65.19000244140625	65.19000244140625	65.19000244140625	65.19000244140625	0.0
1328	2013-03-21	65.83999633789062	65.83999633789062	65.83999633789062	65.83999633789062	0.0
1329	2013-03-22	66.36000061035156	66.36000061035156	66.36000061035156	66.36000061035156	0.0
1330	2013-03-25	66.48999786376953	66.48999786376953	66.48999786376953	66.48999786376953	0.0
1331	2013-03-26	66.05999755859375	66.05999755859375	66.05999755859375	66.05999755859375	0.0
1332	2013-03-27	67.0	67.0	66.81999969482422	66.81999969482422	200.0
1333	2013-03-28	68.83000183105469	68.83000183105469	68.25	68.25	20.0
1334	2013-04-02	68.5	68.5	67.81999969482422	67.81999969482422	7.0
1335	2013-04-03	68.44999694824219	68.58000183105469	68.44999694824219	68.58000183105469	105.0
1336	2013-04-04	67.04000091552734	67.04000091552734	67.04000091552734	67.04000091552734	0.0
1337	2013-04-05	65.2699966430664	65.2699966430664	65.2699966430664	65.2699966430664	0.0
1338	2013-04-08	64.1500015258789	64.1500015258789	64.1500015258789	64.1500015258789	0.0
1339	2013-04-09	64.55000305175781	64.55000305175781	64.44000244140625	64.44000244140625	20.0
1340	2013-04-10	67.5	67.5	64.86000061035156	64.86000061035156	500.0
1341	2013-04-11	68.4800033569336	68.66000366210938	68.4800033569336	68.66000366210938	78.0
1342	2013-04-12	67.43000030517578	67.43000030517578	67.43000030517578	67.43000030517578	0.0
1343	2013-04-15	68.69999694824219	68.69999694824219	68.69999694824219	68.69999694824219	0.0
1344	2013-04-16	67.70999908447266	67.70999908447266	67.70999908447266	67.70999908447266	0.0
1345	2013-04-17	68.29000091552734	68.29000091552734	68.29000091552734	68.29000091552734	0.0
1346	2013-04-18	67.6500015258789	67.6500015258789	67.6500015258789	67.6500015258789	0.0
1347	2013-04-19	66.33999633789062	66.33999633789062	66.33999633789062	66.33999633789062	0.0
1348	2013-04-22	66.08000183105469	66.08000183105469	66.08000183105469	66.08000183105469	0.0
1349	2013-04-23	65.5	65.5	65.08999633789062	65.08999633789062	500.0
1350	2013-04-24	68.01000213623047	68.01000213623047	67.30000305175781	67.30000305175781	8.0
1351	2013-04-25	71.29000091552734	71.29000091552734	67.19000244140625	67.19999694824219	470.0
1352	2013-04-26	64.80000305175781	64.80000305175781	64.80000305175781	64.80000305175781	0.0
1353	2013-04-29	66.56999969482422	66.56999969482422	64.81999969482422	64.81999969482422	100.0
1354	2013-04-30	64.97000122070312	64.97000122070312	64.97000122070312	64.97000122070312	0.0
1355	2013-05-02	64.23999786376953	64.23999786376953	64.23999786376953	64.23999786376953	0.0
1356	2013-05-03	64.70999908447266	64.70999908447266	64.70999908447266	64.70999908447266	0.0
1357	2013-05-06	66.31999969482422	66.31999969482422	64.16000366210938	64.16000366210938	442.0
1358	2013-05-07	67.44000244140625	67.44000244140625	66.9000015258789	66.9000015258789	30.0
1359	2013-05-08	70.1500015258789	70.1500015258789	67.72000122070312	68.0999984741211	630.0
1360	2013-05-09	70.36000061035156	70.36000061035156	70.36000061035156	70.36000061035156	0.0
1361	2013-05-10	72.98999786376953	73.37000274658203	72.22000122070312	72.22000122070312	195.0
1362	2013-05-13	73.30000305175781	73.30000305175781	72.98999786376953	72.98999786376953	40.0
1363	2013-05-14	70.88999938964844	71.56999969482422	70.88999938964844	71.56999969482422	320.0
1364	2013-05-15	73.0	73.0	71.62000274658203	71.62000274658203	100.0
1365	2013-05-16	72.19999694824219	72.45999908447266	72.19999694824219	72.45999908447266	70.0
1366	2013-05-17	73.80000305175781	73.80000305175781	71.7300033569336	71.80999755859375	670.0
1367	2013-05-20	75.58000183105469	75.58000183105469	73.5199966430664	73.5199966430664	385.0
1368	2013-05-21	78.6500015258789	78.6500015258789	77.68000030517578	77.69000244140625	945.0
1369	2013-05-22	76.86000061035156	76.86000061035156	76.41999816894531	76.41999816894531	72.0
1370	2013-05-23	72.33999633789062	73.44000244140625	72.33999633789062	73.44000244140625	10.0
1371	2013-05-24	72.62000274658203	72.62000274658203	72.62000274658203	72.62000274658203	0.0
1372	2013-05-27	74.45999908447266	74.45999908447266	74.45999908447266	74.45999908447266	0.0
1373	2013-05-28	75.4000015258789	75.7300033569336	74.80000305175781	74.80000305175781	350.0
1374	2013-05-29	75.0	75.0	75.0	75.0	0.0
1375	2013-05-30	75.0	75.0	74.13999938964844	74.13999938964844	400.0
1376	2013-05-31	74.58999633789062	74.7300033569336	74.58999633789062	74.7300033569336	200.0
1377	2013-06-03	73.94000244140625	73.94000244140625	73.94000244140625	73.94000244140625	0.0
1378	2013-06-04	73.48999786376953	73.48999786376953	73.48999786376953	73.48999786376953	0.0
1379	2013-06-05	72.81999969482422	72.81999969482422	72.81999969482422	72.81999969482422	0.0
1380	2013-06-06	73.13999938964844	73.13999938964844	72.29000091552734	72.29000091552734	40.0
1381	2013-06-07	76.01000213623047	76.01000213623047	74.30999755859375	74.30999755859375	50.0
1382	2013-06-10	78.05000305175781	78.05000305175781	77.41999816894531	77.41999816894531	60.0
1383	2013-06-11	77.36000061035156	77.36000061035156	77.36000061035156	77.36000061035156	0.0
1384	2013-06-12	74.81999969482422	74.81999969482422	74.81999969482422	74.81999969482422	0.0
1385	2013-06-13	72.33000183105469	72.33000183105469	71.91000366210938	71.91000366210938	15.0
1386	2013-06-14	74.36000061035156	74.36000061035156	74.36000061035156	74.36000061035156	0.0
1387	2013-06-17	73.54000091552734	73.54000091552734	73.54000091552734	73.54000091552734	0.0
1388	2013-06-18	72.30999755859375	72.30999755859375	72.30999755859375	72.30999755859375	0.0
1389	2013-06-19	71.63999938964844	72.11000061035156	71.63999938964844	71.63999938964844	220.0
1390	2013-06-20	70.66000366210938	70.66000366210938	70.66000366210938	70.66000366210938	0.0
1391	2013-06-21	69.7300033569336	69.7300033569336	69.7300033569336	69.7300033569336	0.0
1392	2013-06-24	69.66000366210938	71.04000091552734	69.66000366210938	71.04000091552734	280.0
1393	2013-06-25	69.5	69.5	68.30999755859375	68.30999755859375	88.0
1394	2013-06-26	69.44999694824219	69.44999694824219	69.44999694824219	69.44999694824219	0.0
1395	2013-06-27	72.5999984741211	72.5999984741211	71.63999938964844	71.63999938964844	100.0
1396	2013-06-28	71.8499984741211	71.8499984741211	71.8499984741211	71.8499984741211	0.0
1397	2013-07-01	73.68000030517578	73.68000030517578	72.19000244140625	72.19000244140625	420.0
1398	2013-07-02	70.58999633789062	70.58999633789062	70.58999633789062	70.58999633789062	0.0
1399	2013-07-03	68.80999755859375	69.1500015258789	68.80999755859375	69.1500015258789	73.0
1400	2013-07-04	68.56999969482422	68.56999969482422	68.56999969482422	68.56999969482422	0.0
1401	2013-07-05	69.73999786376953	69.73999786376953	69.73999786376953	69.73999786376953	0.0
1402	2013-07-08	70.44000244140625	71.31999969482422	70.44000244140625	71.31999969482422	100.0
1403	2013-07-09	72.01000213623047	72.01000213623047	70.25	70.25	50.0
1404	2013-07-10	72.22000122070312	72.22000122070312	72.22000122070312	72.22000122070312	0.0
1405	2013-07-11	72.06999969482422	72.06999969482422	71.83000183105469	71.83000183105469	30.0
1406	2013-07-12	73.91000366210938	73.91000366210938	73.91000366210938	73.91000366210938	0.0
1407	2013-07-15	74.33000183105469	74.41000366210938	74.05000305175781	74.05000305175781	1300.0
1408	2013-07-16	80.95999908447266	82.0999984741211	77.36000061035156	77.36000061035156	213.0
1409	2013-07-17	81.0	81.12000274658203	80.16000366210938	80.19000244140625	308.0
1410	2013-07-18	84.66000366210938	84.66000366210938	82.30999755859375	82.30999755859375	145.0
1411	2013-07-19	83.31999969482422	83.3499984741211	83.31999969482422	83.3499984741211	150.0
1412	2013-07-22	83.55999755859375	84.41000366210938	83.55999755859375	84.41000366210938	40.0
1413	2013-07-23	83.45999908447266	83.45999908447266	83.45999908447266	83.45999908447266	0.0
1414	2013-07-24	86.0	86.0	82.86000061035156	83.26000213623047	509.0
1415	2013-07-25	94.69000244140625	97.36000061035156	94.69000244140625	97.19999694824219	495.0
1416	2013-07-26	94.29000091552734	94.29000091552734	94.29000091552734	94.29000091552734	0.0
1417	2013-07-29	97.54000091552734	97.54000091552734	95.37000274658203	95.69999694824219	338.0
1418	2013-07-30	98.77999877929688	98.77999877929688	96.55000305175781	97.19999694824219	440.0
1419	2013-07-31	99.29000091552734	99.29000091552734	98.95999908447266	98.95999908447266	290.0
1420	2013-08-01	100.3499984741211	100.75	99.29000091552734	99.29000091552734	568.0
1421	2013-08-02	101.80000305175781	101.9800033569336	101.45999908447266	101.45999908447266	660.0
1422	2013-08-05	101.80000305175781	105.75	101.80000305175781	105.73999786376953	569.0
1423	2013-08-06	101.5	101.5	99.83000183105469	100.66999816894531	256.0
1424	2013-08-07	100.33999633789062	100.33999633789062	100.33999633789062	100.33999633789062	0.0
1425	2013-08-08	102.05999755859375	102.05999755859375	101.23999786376953	101.23999786376953	100.0
1426	2013-08-09	103.83000183105469	104.0	100.72000122070312	100.72000122070312	410.0
1427	2013-08-12	103.95999908447266	103.95999908447266	102.55999755859375	103.30000305175781	490.0
1428	2013-08-13	102.36000061035156	102.36000061035156	102.36000061035156	102.36000061035156	0.0
1429	2013-08-14	104.30000305175781	106.8499984741211	104.30000305175781	105.7699966430664	439.0
1430	2013-08-15	104.08000183105469	104.08000183105469	102.83000183105469	102.83000183105469	518.0
1431	2013-08-16	99.30000305175781	100.76000213623047	99.30000305175781	100.76000213623047	45.0
1432	2013-08-19	101.44999694824219	101.44999694824219	100.73999786376953	100.73999786376953	150.0
1433	2013-08-20	100.05000305175781	100.66999816894531	100.05000305175781	100.5199966430664	125.0
1434	2013-08-21	100.04000091552734	100.2699966430664	100.0	100.2699966430664	600.0
1435	2013-08-22	106.0	106.0	100.83999633789062	100.83999633789062	120.0
1436	2013-08-23	104.16999816894531	104.16999816894531	104.16999816894531	104.16999816894531	0.0
1437	2013-08-26	103.94000244140625	103.94000244140625	103.41000366210938	103.41000366210938	216.0
1438	2013-08-27	102.0999984741211	103.13999938964844	102.05000305175781	103.13999938964844	1446.0
1439	2013-08-28	101.1500015258789	101.1500015258789	101.0199966430664	101.0199966430664	40.0
1440	2013-08-29	105.18000030517578	105.18000030517578	104.05999755859375	104.05999755859375	250.0
1441	2013-08-30	102.83000183105469	105.94999694824219	102.83000183105469	105.41999816894531	27.0
1442	2013-09-02	102.62999725341797	102.62999725341797	102.62999725341797	102.62999725341797	0.0
1443	2013-09-03	103.41000366210938	103.41000366210938	103.41000366210938	103.41000366210938	0.0
1444	2013-09-04	101.2300033569336	103.02999877929688	101.2300033569336	103.01000213623047	175.0
1445	2013-09-05	101.81999969482422	101.81999969482422	101.81999969482422	101.81999969482422	0.0
1446	2013-09-06	100.9000015258789	100.9000015258789	100.9000015258789	100.9000015258789	0.0
1447	2013-09-09	103.5	103.73999786376953	102.48999786376953	102.48999786376953	46.0
1448	2013-09-10	105.51000213623047	105.51000213623047	102.3499984741211	102.3499984741211	288.0
1449	2013-09-11	110.0	110.0	105.73999786376953	105.73999786376953	150.0
1450	2013-09-12	111.12999725341797	111.12999725341797	110.7300033569336	110.7300033569336	50.0
1451	2013-09-13	108.47000122070312	108.47000122070312	108.47000122070312	108.47000122070312	0.0
1452	2013-09-16	108.37999725341797	108.37999725341797	108.37999725341797	108.37999725341797	12.0
1453	2013-09-17	105.95999908447266	105.95999908447266	105.95999908447266	105.95999908447266	0.0
1454	2013-09-18	107.33999633789062	107.33999633789062	107.33999633789062	107.33999633789062	0.0
1455	2013-09-19	107.81999969482422	107.81999969482422	107.81999969482422	107.81999969482422	0.0
1456	2013-09-20	108.72000122070312	108.72000122070312	108.72000122070312	108.72000122070312	0.0
1457	2013-09-23	109.44999694824219	109.44999694824219	107.73999786376953	107.73999786376953	10.0
1458	2013-09-24	113.55000305175781	113.55000305175781	110.16999816894531	110.16999816894531	100.0
1459	2013-09-25	112.80999755859375	112.80999755859375	111.16000366210938	111.16000366210938	122.0
1460	2013-09-26	112.44999694824219	112.44999694824219	111.23999786376953	111.23999786376953	35.0
1461	2013-09-27	113.55000305175781	113.9000015258789	113.55000305175781	113.9000015258789	110.0
1462	2013-09-30	112.58000183105469	112.72000122070312	112.58000183105469	112.72000122070312	65.0
1463	2013-10-01	114.44000244140625	115.0	114.22000122070312	114.22000122070312	110.0
1464	2013-10-02	116.87999725341797	116.87999725341797	116.87999725341797	116.87999725341797	34.0
1465	2013-10-03	116.62000274658203	116.62000274658203	116.62000274658203	116.62000274658203	0.0
1466	2013-10-04	114.38999938964844	114.38999938964844	114.38999938964844	114.38999938964844	0.0
1467	2013-10-07	115.83999633789062	115.83999633789062	115.83999633789062	115.83999633789062	0.0
1468	2013-10-08	108.75	115.88999938964844	108.75	115.88999938964844	45.0
1469	2013-10-09	108.93000030517578	110.98999786376953	108.0	109.55999755859375	333.0
1470	2013-10-10	112.18000030517578	112.18000030517578	108.33000183105469	108.33000183105469	190.0
1471	2013-10-11	112.31999969482422	112.31999969482422	112.31999969482422	112.31999969482422	0.0
1472	2013-10-14	113.02999877929688	113.02999877929688	112.8499984741211	112.8499984741211	100.0
1473	2013-10-15	114.19000244140625	114.19000244140625	112.23999786376953	112.23999786376953	125.0
1474	2013-10-16	111.69000244140625	111.83999633789062	111.69000244140625	111.83999633789062	126.0
1475	2013-10-17	110.6500015258789	110.6500015258789	109.72000122070312	109.72000122070312	1000.0
1476	2013-10-18	117.19999694824219	117.19999694824219	112.91000366210938	112.91000366210938	107.0
1477	2013-10-21	118.36000061035156	122.80000305175781	118.36000061035156	122.02999877929688	412.0
1478	2013-10-22	115.18000030517578	119.0	112.80000305175781	117.44000244140625	811.0
1479	2013-10-23	115.70999908447266	115.70999908447266	113.86000061035156	113.86000061035156	10.0
1480	2013-10-24	115.5	115.5	112.38999938964844	112.38999938964844	113.0
1481	2013-10-25	119.36000061035156	119.36000061035156	117.19999694824219	117.19999694824219	361.0
1482	2013-10-28	112.80000305175781	117.0	112.80000305175781	115.19000244140625	330.0
1483	2013-10-29	113.9000015258789	114.69999694824219	111.76000213623047	111.76000213623047	232.0
1484	2013-10-30	120.37999725341797	123.0	120.37999725341797	122.5	1180.0
1485	2013-10-31	115.66999816894531	119.9800033569336	115.66999816894531	119.62999725341797	955.0
1486	2013-11-01	118.9000015258789	119.48999786376953	118.16000366210938	118.16000366210938	310.0
1487	2013-11-04	115.73999786376953	119.7699966430664	115.73999786376953	119.30999755859375	2663.0
1488	2013-11-05	113.12000274658203	116.25	112.19999694824219	115.0199966430664	656.0
1489	2013-11-06	112.38999938964844	114.83000183105469	112.38999938964844	113.45999908447266	382.0
1490	2013-11-07	109.79000091552734	112.9000015258789	109.79000091552734	110.54000091552734	513.0
1491	2013-11-08	110.0	110.94000244140625	109.69999694824219	109.69999694824219	90.0
1492	2013-11-11	113.93000030517578	113.93000030517578	111.31999969482422	112.29000091552734	1229.0
1493	2013-11-12	112.48999786376953	114.41999816894531	112.30000305175781	112.5999984741211	550.0
1494	2013-11-13	112.25	112.25	111.43000030517578	111.43000030517578	20.0
1495	2013-11-14	115.9000015258789	115.9000015258789	113.19000244140625	113.19000244140625	30.0
1496	2013-11-15	117.63999938964844	117.63999938964844	117.63999938964844	117.63999938964844	0.0
1497	2013-11-18	124.11000061035156	125.19999694824219	119.86000061035156	119.86000061035156	2344.0
1498	2013-11-19	120.70999908447266	122.86000061035156	119.08000183105469	120.2300033569336	1072.0
1499	2013-11-20	119.0	121.5999984741211	119.0	120.9000015258789	387.0
1500	2013-11-21	118.55000305175781	118.55000305175781	118.0	118.19000244140625	100.0
1501	2013-11-22	117.2300033569336	117.69000244140625	117.2300033569336	117.61000061035156	15.0
1502	2013-11-25	117.38999938964844	117.4800033569336	117.12000274658203	117.12000274658203	88.0
1503	2013-11-26	115.0	116.93000030517578	115.0	116.02999877929688	25.0
1504	2013-11-27	120.08999633789062	120.45999908447266	120.0	120.19000244140625	497.0
1505	2013-11-28	120.0199966430664	120.80000305175781	120.0199966430664	120.3499984741211	34.0
1506	2013-11-29	122.9000015258789	122.9000015258789	120.31999969482422	120.31999969482422	1303.0
1507	2013-12-02	124.01000213623047	124.01000213623047	122.12999725341797	122.12999725341797	125.0
1508	2013-12-03	123.29000091552734	124.7699966430664	122.33999633789062	124.2699966430664	1969.0
1509	2013-12-04	123.12999725341797	123.12999725341797	120.4000015258789	122.66000366210938	170.0
1510	2013-12-05	123.11000061035156	123.11000061035156	123.11000061035156	123.11000061035156	0.0
1511	2013-12-06	122.5	122.5	122.44999694824219	122.44999694824219	40.0
1512	2013-12-09	124.58999633789062	125.55000305175781	123.05999755859375	123.05999755859375	390.0
1513	2013-12-10	130.13999938964844	130.13999938964844	124.94999694824219	124.98999786376953	1120.0
1514	2013-12-11	127.0199966430664	131.36000061035156	127.0199966430664	130.2899932861328	462.0
1515	2013-12-12	124.69999694824219	125.33000183105469	124.69999694824219	125.33000183105469	800.0
1516	2013-12-13	124.7699966430664	124.7699966430664	124.54000091552734	124.58999633789062	307.0
1517	2013-12-16	126.0	126.0	123.63999938964844	123.63999938964844	290.0
1518	2013-12-17	123.36000061035156	123.36000061035156	122.38999938964844	122.38999938964844	75.0
1519	2013-12-18	120.5	122.69999694824219	120.5	121.91999816894531	111.0
1520	2013-12-19	124.01000213623047	124.9000015258789	124.01000213623047	124.9000015258789	270.0
1521	2013-12-20	124.55000305175781	125.27999877929688	124.4800033569336	124.4800033569336	240.0
1522	2013-12-23	126.19999694824219	126.91999816894531	126.01000213623047	126.69999694824219	454.0
1523	2013-12-27	124.81999969482422	124.81999969482422	120.0	121.0199966430664	1007.0
1524	2013-12-30	125.69999694824219	126.0	125.69999694824219	126.0	6.0
1525	2014-01-02	130.64999389648438	131.10000610351562	129.25999450683594	129.25999450683594	380.0
1526	2014-01-03	131.4600067138672	131.7899932861328	130.88999938964844	130.88999938964844	350.0
1527	2014-01-06	130.0	130.0	127.97000122070312	128.52000427246094	222.0
1528	2014-01-07	130.89999389648438	130.89999389648438	129.24000549316406	129.24000549316406	35.0
1529	2014-01-08	132.0	132.0	130.19000244140625	130.19000244140625	130.0
1530	2014-01-09	130.35000610351562	133.72000122070312	130.35000610351562	133.25999450683594	220.0
1531	2014-01-10	130.97000122070312	130.97000122070312	128.27000427246094	128.27000427246094	17.0
1532	2014-01-13	125.5	131.77999877929688	125.5	131.02999877929688	481.0
1533	2014-01-14	126.30000305175781	126.30000305175781	125.66999816894531	125.66999816894531	30.0
1534	2014-01-15	125.5	127.37000274658203	125.5	126.72000122070312	178.0
1535	2014-01-16	125.62000274658203	125.76000213623047	125.06999969482422	125.06999969482422	425.0
1536	2014-01-17	125.83999633789062	127.05000305175781	125.83999633789062	126.86000061035156	205.0
1537	2014-01-20	125.56999969482422	125.95999908447266	125.4000015258789	125.54000091552734	195.0
1538	2014-01-21	126.22000122070312	126.22000122070312	126.22000122070312	126.22000122070312	0.0
1539	2014-01-22	128.97000122070312	129.6300048828125	127.6500015258789	127.6500015258789	65.0
1540	2014-01-23	119.66000366210938	128.4600067138672	119.66000366210938	128.4600067138672	167.0
1541	2014-01-24	116.5999984741211	120.44999694824219	116.5999984741211	119.26000213623047	1182.0
1542	2014-01-27	116.66000366210938	119.5	114.5	117.29000091552734	704.0
1543	2014-01-28	117.87999725341797	117.87999725341797	114.58000183105469	114.58000183105469	26.0
1544	2014-01-29	121.0999984741211	121.94999694824219	120.55999755859375	120.55999755859375	105.0
1545	2014-01-30	118.05999755859375	118.80000305175781	116.04000091552734	116.04000091552734	58.0
1546	2014-01-31	117.1500015258789	119.95999908447266	117.1500015258789	117.81999969482422	175.0
1547	2014-02-03	109.94000244140625	116.86000061035156	109.83999633789062	115.38999938964844	890.0
1548	2014-02-04	110.5	111.31999969482422	110.5	111.20999908447266	765.0
1549	2014-02-05	111.4800033569336	115.94999694824219	111.31999969482422	115.19999694824219	624.0
1550	2014-02-06	114.58999633789062	114.58999633789062	112.0	112.12999725341797	986.0
1551	2014-02-07	119.0	119.0	113.94999694824219	113.94999694824219	310.0
1552	2014-02-10	120.3499984741211	120.3499984741211	117.8499984741211	117.8499984741211	105.0
1553	2014-02-11	120.80000305175781	120.80000305175781	120.19000244140625	120.19000244140625	50.0
1554	2014-02-12	124.05000305175781	124.05000305175781	121.45999908447266	121.45999908447266	65.0
1555	2014-02-13	123.69999694824219	123.69999694824219	121.33000183105469	121.33000183105469	258.0
1556	2014-02-14	122.22000122070312	123.81999969482422	122.22000122070312	123.81999969482422	150.0
1557	2014-02-17	123.0	123.0	122.72000122070312	122.72000122070312	140.0
1558	2014-02-18	123.0	123.0	122.16999816894531	122.16999816894531	25.0
1559	2014-02-19	125.80999755859375	125.80999755859375	125.75	125.75	121.0
1560	2014-02-20	125.80000305175781	125.80000305175781	125.70999908447266	125.70999908447266	328.0
1561	2014-02-21	126.62000274658203	126.62000274658203	126.62000274658203	126.62000274658203	0.0
1562	2014-02-24	126.5199966430664	126.5199966430664	125.16000366210938	125.16000366210938	10.0
1563	2014-02-25	126.5199966430664	126.5199966430664	126.5199966430664	126.5199966430664	0.0
1564	2014-02-26	128.0	128.0	124.19000244140625	124.19000244140625	100.0
1565	2014-02-27	130.13999938964844	136.64999389648438	125.75	136.10000610351562	1564.0
1566	2014-02-28	122.66999816894531	130.1999969482422	122.66999816894531	130.1699981689453	526.0
1567	2014-03-03	122.4800033569336	122.69999694824219	118.5	121.97000122070312	249.0
1568	2014-03-04	123.6500015258789	125.16000366210938	123.6500015258789	124.22000122070312	300.0
1569	2014-03-05	125.08999633789062	125.08999633789062	125.08999633789062	125.08999633789062	0.0
1570	2014-03-06	131.55999755859375	134.1999969482422	126.8499984741211	126.8499984741211	173.0
1571	2014-03-07	132.64999389648438	133.22999572753906	132.64999389648438	133.22999572753906	100.0
1572	2014-03-10	128.83999633789062	130.44000244140625	128.83999633789062	130.44000244140625	56.0
1573	2014-03-11	129.2100067138672	129.2100067138672	129.2100067138672	129.2100067138672	0.0
1574	2014-03-12	124.0	124.55000305175781	124.0	124.55000305175781	120.0
1575	2014-03-13	121.9800033569336	124.81999969482422	121.9800033569336	124.81999969482422	40.0
1576	2014-03-14	115.62000274658203	119.61000061035156	115.62000274658203	119.61000061035156	1661.0
1577	2014-03-17	117.19999694824219	117.19999694824219	114.83999633789062	114.83999633789062	153.0
1578	2014-03-18	116.0199966430664	116.0199966430664	115.36000061035156	115.36000061035156	42.0
1579	2014-03-19	115.05000305175781	117.36000061035156	115.05000305175781	117.36000061035156	10.0
1580	2014-03-20	114.5999984741211	115.01000213623047	114.5999984741211	115.01000213623047	40.0
1581	2014-03-21	115.91000366210938	115.91000366210938	114.62000274658203	114.62999725341797	142.0
1582	2014-03-24	112.73999786376953	115.38999938964844	112.5999984741211	115.12000274658203	441.0
1583	2014-03-25	113.94999694824219	114.23999786376953	113.01000213623047	113.33999633789062	1450.0
1584	2014-03-26	112.94000244140625	112.94000244140625	112.94000244140625	112.94000244140625	0.0
1585	2014-03-27	107.41000366210938	110.06999969482422	107.41000366210938	110.06999969482422	21.0
1586	2014-03-28	109.95999908447266	111.98999786376953	109.6500015258789	109.6500015258789	1390.0
1587	2014-03-31	110.63999938964844	111.93000030517578	109.7300033569336	109.8499984741211	85.0
1588	2014-04-01	114.81999969482422	115.47000122070312	110.25	110.25	240.0
1589	2014-04-02	116.72000122070312	116.72000122070312	115.0	115.12999725341797	575.0
1590	2014-04-03	116.19000244140625	116.19000244140625	116.19000244140625	116.19000244140625	0.0
1591	2014-04-04	110.0199966430664	115.0999984741211	109.94999694824219	114.69999694824219	254.0
1592	2014-04-07	103.83000183105469	108.19999694824219	103.83000183105469	108.19999694824219	213.0
1593	2014-04-08	110.04000091552734	110.04000091552734	103.30000305175781	104.25	487.0
1594	2014-04-09	108.72000122070312	108.81999969482422	108.72000122070312	108.81999969482422	5.0
1595	2014-04-10	107.97000122070312	114.04000091552734	107.97000122070312	113.44999694824219	762.0
1596	2014-04-11	109.19000244140625	109.19000244140625	108.0	108.0	45.0
1597	2014-04-14	106.8499984741211	107.75	106.4000015258789	107.75	305.0
1598	2014-04-15	106.77999877929688	110.95999908447266	106.77999877929688	110.95999908447266	22.0
1599	2014-04-16	114.26000213623047	114.37999725341797	113.44000244140625	113.44000244140625	69.0
1600	2014-04-17	112.9000015258789	112.9000015258789	111.05000305175781	111.66000366210938	3245.0
1601	2014-04-22	118.05000305175781	118.05000305175781	115.54000091552734	115.54000091552734	95.0
1602	2014-04-23	115.54000091552734	117.69000244140625	115.54000091552734	117.69000244140625	4.0
1603	2014-04-24	114.0	116.98999786376953	114.0	116.98999786376953	88.0
1604	2014-04-25	115.66000366210938	122.0999984741211	115.66000366210938	120.30000305175781	400.0
1605	2014-04-28	113.25	117.63999938964844	113.25	117.63999938964844	100.0
1606	2014-04-29	108.75	108.75	108.75	108.75	0.0
1607	2014-04-30	111.29000091552734	111.29000091552734	110.95999908447266	110.95999908447266	20.0
1608	2014-05-02	114.63999938964844	114.63999938964844	114.12000274658203	114.12000274658203	5.0
1609	2014-05-05	113.5	114.69000244140625	113.5	114.69000244140625	400.0
1610	2014-05-06	114.63999938964844	114.63999938964844	114.63999938964844	114.63999938964844	0.0
1611	2014-05-07	108.0	113.75	108.0	112.91999816894531	341.0
1612	2014-05-08	108.22000122070312	108.22000122070312	108.22000122070312	108.22000122070312	0.0
1613	2014-05-09	108.26000213623047	108.26000213623047	108.26000213623047	108.26000213623047	0.0
1614	2014-05-12	111.51000213623047	111.51000213623047	110.79000091552734	110.79000091552734	30.0
1615	2014-05-13	115.93000030517578	115.93000030517578	115.93000030517578	115.93000030517578	0.0
1616	2014-05-14	113.58999633789062	113.58999633789062	113.58999633789062	113.58999633789062	0.0
1617	2014-05-15	113.91999816894531	113.91999816894531	113.91999816894531	113.91999816894531	0.0
1618	2014-05-16	112.86000061035156	112.86000061035156	112.86000061035156	112.86000061035156	0.0
1619	2014-05-19	112.5199966430664	112.5199966430664	112.05999755859375	112.05999755859375	20.0
1620	2014-05-20	114.55999755859375	114.55999755859375	114.55999755859375	114.55999755859375	20.0
1621	2014-05-21	115.12000274658203	115.12000274658203	115.12000274658203	115.12000274658203	0.0
1622	2014-05-22	120.19999694824219	120.5	119.87999725341797	119.87999725341797	610.0
1623	2014-05-23	119.37000274658203	119.37000274658203	119.37000274658203	119.37000274658203	0.0
1624	2014-05-26	122.83000183105469	123.0199966430664	122.68000030517578	122.68000030517578	240.0
1625	2014-05-27	123.9000015258789	124.4800033569336	122.86000061035156	122.86000061035156	157.0
1626	2014-05-28	124.05999755859375	124.05999755859375	124.05999755859375	124.05999755859375	0.0
1627	2014-05-29	121.94999694824219	121.94999694824219	121.94999694824219	121.94999694824219	0.0
1628	2014-05-30	122.63999938964844	122.66999816894531	122.63999938964844	122.66999816894531	45.0
1629	2014-06-02	121.45999908447266	121.45999908447266	121.45999908447266	121.45999908447266	0.0
1630	2014-06-03	120.43000030517578	122.12000274658203	120.43000030517578	122.12000274658203	18.0
1631	2014-06-04	119.5	119.76000213623047	119.5	119.76000213623047	65.0
1632	2014-06-05	119.5	119.5	119.5	119.5	0.0
1633	2014-06-06	126.66999816894531	126.66999816894531	121.41000366210938	121.62000274658203	688.0
1634	2014-06-09	125.81999969482422	125.81999969482422	125.79000091552734	125.79000091552734	100.0
1635	2014-06-10	125.66000366210938	125.66000366210938	125.66000366210938	125.66000366210938	0.0
1636	2014-06-11	128.5	129.6699981689453	128.5	129.4199981689453	79.0
1637	2014-06-12	130.3300018310547	130.3300018310547	129.86000061035156	129.86000061035156	650.0
1638	2014-06-13	129.0399932861328	129.5500030517578	129.0399932861328	129.5500030517578	20.0
1639	2014-06-16	131.0500030517578	131.0500030517578	131.0500030517578	131.0500030517578	0.0
1640	2014-06-17	129.8300018310547	129.8300018310547	129.8300018310547	129.8300018310547	0.0
1641	2014-06-18	131.32000732421875	131.32000732421875	130.9499969482422	130.9499969482422	10.0
1642	2014-06-19	129.39999389648438	129.39999389648438	129.39999389648438	129.39999389648438	0.0
1643	2014-06-20	127.1500015258789	127.1500015258789	127.1500015258789	127.1500015258789	0.0
1644	2014-06-23	128.0399932861328	128.0399932861328	128.0399932861328	128.0399932861328	0.0
1645	2014-06-24	133.52000427246094	133.52000427246094	129.9499969482422	129.97000122070312	315.0
1646	2014-06-25	135.1699981689453	135.1699981689453	132.4499969482422	133.47999572753906	208.0
1647	2014-06-26	134.82000732421875	134.82000732421875	134.82000732421875	134.82000732421875	0.0
1648	2014-06-27	135.5	135.5	134.16000366210938	134.16000366210938	210.0
1649	2014-06-30	137.13999938964844	137.13999938964844	134.92999267578125	134.92999267578125	62.0
1650	2014-07-01	137.10000610351562	137.10000610351562	136.22999572753906	136.22999572753906	30.0
1651	2014-07-02	140.99000549316406	140.99000549316406	139.4600067138672	139.4600067138672	564.0
1652	2014-07-03	138.50999450683594	138.50999450683594	138.50999450683594	138.50999450683594	72.0
1653	2014-07-04	140.00999450683594	140.02999877929688	139.83999633789062	139.83999633789062	521.0
1654	2014-07-07	138.22000122070312	140.72000122070312	138.22000122070312	140.72000122070312	75.0
1655	2014-07-08	131.25	137.66000366210938	131.25	137.66000366210938	6.0
1656	2014-07-09	133.6199951171875	133.6199951171875	133.6199951171875	133.6199951171875	0.0
1657	2014-07-10	132.2899932861328	135.77999877929688	129.5	135.77999877929688	99.0
1658	2014-07-11	135.4499969482422	135.4499969482422	135.1199951171875	135.1199951171875	60.0
1659	2014-07-14	138.6699981689453	138.6699981689453	137.8000030517578	137.8000030517578	680.0
1660	2014-07-15	138.5	138.5	138.07000732421875	138.07000732421875	40.0
1661	2014-07-16	141.1199951171875	141.1199951171875	139.6999969482422	139.94000244140625	265.0
1662	2014-07-17	138.60000610351562	140.32000732421875	138.60000610351562	139.39999389648438	626.0
1663	2014-07-18	138.02000427246094	138.02000427246094	138.02000427246094	138.02000427246094	0.0
1664	2014-07-21	141.0500030517578	141.97999572753906	140.5	140.5	20.0
1665	2014-07-22	148.0	148.1999969482422	146.5	146.5	500.0
1666	2014-07-23	147.91000366210938	148.1999969482422	146.39999389648438	146.39999389648438	835.0
1667	2014-07-24	151.8300018310547	151.8300018310547	148.97999572753906	148.97999572753906	566.0
1668	2014-07-25	169.0	169.0	160.75	161.0	1013.0
1669	2014-07-28	166.8000030517578	170.42999267578125	166.8000030517578	167.6699981689453	315.0
1670	2014-07-29	165.97999572753906	167.6999969482422	165.97999572753906	167.4600067138672	110.0
1671	2014-07-30	164.11000061035156	164.85000610351562	163.92999267578125	163.92999267578125	59.0
1672	2014-07-31	162.8300018310547	164.0500030517578	161.42999267578125	162.75999450683594	359.0
1673	2014-08-01	156.33999633789062	161.8800048828125	156.33999633789062	160.92999267578125	340.0
1674	2014-08-04	159.39999389648438	159.39999389648438	158.22999572753906	158.22999572753906	145.0
1675	2014-08-05	161.82000732421875	164.13999938964844	161.35000610351562	161.35000610351562	165.0
1676	2014-08-06	161.6999969482422	161.6999969482422	161.6999969482422	161.6999969482422	165.0
1677	2014-08-07	160.47999572753906	162.1999969482422	160.4499969482422	160.4499969482422	225.0
1678	2014-08-08	157.72000122070312	157.72000122070312	157.63999938964844	157.63999938964844	15.0
1679	2014-08-11	161.80999755859375	161.80999755859375	159.86000061035156	159.86000061035156	190.0
1680	2014-08-12	161.22999572753906	164.1999969482422	161.22999572753906	162.58999633789062	144.0
1681	2014-08-13	162.25	162.25	162.08999633789062	162.08999633789062	20.0
1682	2014-08-14	164.60000610351562	164.60000610351562	162.97999572753906	162.97999572753906	76.0
1683	2014-08-15	165.5	165.5	163.8699951171875	163.8699951171875	190.0
1684	2014-08-18	163.5	164.97999572753906	163.35000610351562	163.35000610351562	52.0
1685	2014-08-19	164.38999938964844	166.75	163.82000732421875	163.82000732421875	126.0
1686	2014-08-20	164.9600067138672	164.9600067138672	163.25	163.25	30.0
1687	2014-08-21	164.77000427246094	164.77000427246094	164.52000427246094	164.52000427246094	100.0
1688	2014-08-22	162.0	164.27000427246094	161.8000030517578	162.77999877929688	863.0
1689	2014-08-25	163.74000549316406	163.74000549316406	162.5500030517578	163.1199951171875	182.0
1690	2014-08-26	163.8000030517578	163.8000030517578	163.8000030517578	163.8000030517578	182.0
1691	2014-08-27	163.72000122070312	163.72000122070312	163.72000122070312	163.72000122070312	182.0
1692	2014-08-28	160.7100067138672	162.97000122070312	160.7100067138672	162.3699951171875	31.0
1693	2014-08-29	162.13999938964844	162.13999938964844	162.13999938964844	162.13999938964844	31.0
1694	2014-09-01	162.72000122070312	162.86000061035156	162.72000122070312	162.86000061035156	323.0
1695	2014-09-02	170.0	170.0	163.32000732421875	163.32000732421875	210.0
1696	2014-09-03	172.1699981689453	175.5	170.77000427246094	170.77000427246094	285.0
1697	2014-09-04	176.6999969482422	176.6999969482422	172.38999938964844	172.38999938964844	160.0
1698	2014-09-05	173.7899932861328	173.82000732421875	173.02000427246094	173.02000427246094	700.0
1699	2014-09-08	174.7899932861328	176.4499969482422	173.7100067138672	175.6699981689453	1065.0
1700	2014-09-09	172.9600067138672	176.6999969482422	172.9600067138672	173.89999389648438	428.0
1701	2014-09-10	168.9499969482422	171.2100067138672	168.9499969482422	170.32000732421875	211.0
1702	2014-09-11	169.61000061035156	171.57000732421875	169.61000061035156	170.1300048828125	80.0
1703	2014-09-12	168.0	169.61000061035156	167.8000030517578	169.61000061035156	13.0
1704	2014-09-15	163.02999877929688	166.75	163.02999877929688	166.5399932861328	126.0
1705	2014-09-16	165.02000427246094	165.02000427246094	161.39999389648438	163.10000610351562	300.0
1706	2014-09-17	167.14999389648438	167.14999389648438	165.67999267578125	165.67999267578125	17.0
1707	2014-09-18	171.17999267578125	171.17999267578125	169.6300048828125	169.6300048828125	30.0
1708	2014-09-19	177.5	177.5	176.3300018310547	177.10000610351562	30.0
1709	2014-09-22	167.4199981689453	175.42999267578125	167.4199981689453	172.13999938964844	218.0
1710	2014-09-23	166.97000122070312	168.75999450683594	166.02000427246094	166.02000427246094	343.0
1711	2014-09-24	174.4499969482422	174.4499969482422	166.94000244140625	166.94000244140625	71.0
1712	2014-09-25	173.00999450683594	174.97999572753906	173.00999450683594	173.02000427246094	57.0
1713	2014-09-26	172.5	172.5	170.60000610351562	170.6199951171875	125.0
1714	2014-09-29	173.7100067138672	173.7100067138672	171.72000122070312	172.0	10.0
1715	2014-09-30	173.38999938964844	173.38999938964844	172.74000549316406	173.1699981689453	5.0
1716	2014-10-01	169.2779998779297	173.0	169.2779998779297	172.07699584960938	100.0
1717	2014-10-02	168.5290069580078	168.6999969482422	164.3509979248047	167.22000122070312	121.0
1718	2014-10-03	168.5290069580078	168.5290069580078	168.5290069580078	168.5290069580078	0.0
1719	2014-10-06	172.5500030517578	173.78399658203125	172.20700073242188	173.0	14.0
1720	2014-10-07	174.61300659179688	174.61300659179688	171.3000030517578	171.3000030517578	18.0
1721	2014-10-08	167.89999389648438	170.2760009765625	167.89999389648438	170.26400756835938	40.0
1722	2014-10-09	170.51199340820312	171.27999877929688	169.156005859375	169.156005859375	150.0
1723	2014-10-10	162.8699951171875	168.4499969482422	161.35000610351562	166.8040008544922	503.0
1724	2014-10-13	161.10800170898438	162.51100158691406	158.0	158.5	262.0
1725	2014-10-14	156.1999969482422	157.34500122070312	155.39999389648438	156.99200439453125	30.0
1726	2014-10-15	158.0500030517578	158.0500030517578	153.0500030517578	157.66299438476562	136.0
1727	2014-10-16	166.0500030517578	166.41299438476562	157.60000610351562	159.2969970703125	165.0
1728	2014-10-17	168.58599853515625	168.906005859375	163.95199584960938	163.95199584960938	198.0
1729	2014-10-20	167.40699768066406	167.83999633789062	166.44500732421875	166.44500732421875	33.0
1730	2014-10-21	174.00999450683594	174.00999450683594	168.13099670410156	168.13099670410156	0.0
1731	2014-10-22	173.02000427246094	176.38999938964844	173.02000427246094	174.5330047607422	208.0
1732	2014-10-23	175.0679931640625	175.0679931640625	173.03799438476562	173.03799438476562	145.0
1733	2014-10-24	169.89700317382812	169.89700317382812	169.89700317382812	169.89700317382812	0.0
1734	2014-10-27	173.0709991455078	175.0	173.0709991455078	174.7760009765625	48.0
1735	2014-10-28	178.19400024414062	178.19400024414062	173.01800537109375	173.01800537109375	0.0
1736	2014-10-29	178.9499969482422	180.4250030517578	173.1699981689453	178.18800354003906	183.0
1737	2014-10-30	188.52000427246094	188.52000427246094	176.0	176.22000122070312	284.0
1738	2014-10-31	191.88900756835938	193.24200439453125	189.02000427246094	189.02000427246094	307.0
1739	2014-11-03	189.02000427246094	192.4499969482422	188.3260040283203	190.177001953125	165.0
1740	2014-11-04	191.64999389648438	192.16299438476562	187.0679931640625	187.0679931640625	150.0
1741	2014-11-05	190.0800018310547	195.83200073242188	190.0800018310547	193.1060028076172	553.0
1742	2014-11-06	189.64700317382812	191.16299438476562	187.85299682617188	188.86399841308594	205.0
1743	2014-11-07	190.3699951171875	192.3300018310547	190.3699951171875	191.1320037841797	217.0
1744	2014-11-10	195.11000061035156	195.6699981689453	189.1510009765625	189.1510009765625	122.0
1745	2014-11-11	200.64999389648438	200.64999389648438	196.8300018310547	198.24600219726562	345.0
1746	2014-11-12	198.33299255371094	200.42999267578125	198.33299255371094	199.6199951171875	521.0
1747	2014-11-13	199.93699645996094	201.75	199.93699645996094	200.2449951171875	130.0
1748	2014-11-14	199.0260009765625	199.55499267578125	195.2270050048828	195.2270050048828	50.0
1749	2014-11-17	194.42300415039062	199.77999877929688	194.42300415039062	199.77999877929688	346.0
1750	2014-11-18	192.1199951171875	196.16000366210938	192.1199951171875	195.1269989013672	62.0
1751	2014-11-19	192.08999633789062	193.89999389648438	191.0	192.82200622558594	467.0
1752	2014-11-20	190.75	191.79800415039062	188.5	191.14999389648438	261.0
1753	2014-11-21	197.58200073242188	197.58200073242188	189.90899658203125	189.90899658203125	183.0
1754	2014-11-24	193.822998046875	199.25	193.822998046875	198.60000610351562	195.0
1755	2014-11-25	194.65499877929688	197.72999572753906	194.65499877929688	195.2790069580078	126.0
1756	2014-11-26	195.1300048828125	198.27200317382812	195.1300048828125	195.6439971923828	120.0
1757	2014-11-27	197.88900756835938	198.52499389648438	196.01199340820312	196.01199340820312	123.0
1758	2014-11-28	195.697998046875	198.9499969482422	195.697998046875	198.02000427246094	60.0
1759	2014-12-01	188.75999450683594	196.6699981689453	188.30999755859375	195.99200439453125	54.0
1760	2014-12-02	189.17799377441406	191.51100158691406	189.17799377441406	190.10000610351562	314.0
1761	2014-12-03	188.0500030517578	191.4199981689453	187.81100463867188	189.57000732421875	20.0
1762	2014-12-04	185.25900268554688	188.4029998779297	185.25900268554688	187.57000732421875	411.0
1763	2014-12-05	188.9199981689453	189.1199951171875	185.94900512695312	185.94900512695312	200.0
1764	2014-12-08	183.61000061035156	188.83799743652344	180.66000366210938	188.83799743652344	0.0
1765	2014-12-09	185.4499969482422	186.60000610351562	179.01600646972656	183.70399475097656	1319.0
1766	2014-12-10	182.80099487304688	186.2949981689453	182.3979949951172	184.81399536132812	116.0
1767	2014-12-11	187.18699645996094	187.25	180.39999389648438	181.77999877929688	284.0
1768	2014-12-12	184.2010040283203	185.79400634765625	182.39100646972656	183.20199584960938	195.0
1769	2014-12-15	181.47999572753906	186.5	180.8699951171875	183.56700134277344	5.0
1770	2014-12-16	179.3000030517578	181.1179962158203	175.85000610351562	181.1179962158203	66.0
1771	2014-12-17	180.44000244140625	180.44000244140625	175.1999969482422	176.11000061035156	5.0
1772	2014-12-18	188.19000244140625	188.88400268554688	180.59300231933594	180.59300231933594	36.0
1773	2014-12-19	191.24400329589844	191.24400329589844	188.73199462890625	189.9499969482422	178.0
1774	2014-12-22	192.3070068359375	192.3070068359375	190.5449981689453	190.5449981689453	305.0
1775	2014-12-23	191.94000244140625	194.156005859375	191.19700622558594	191.95599365234375	31.0
1776	2014-12-29	189.13999938964844	193.74000549316406	189.13999938964844	191.8000030517578	2218.0
1777	2014-12-30	189.5	190.0	189.10000610351562	190.0	1200.0
1778	2015-01-02	190.0500030517578	190.48599243164062	189.48300170898438	190.48599243164062	53.0
1779	2015-01-05	183.55999755859375	187.8000030517578	183.55999755859375	185.3419952392578	27.0
1780	2015-01-06	183.56199645996094	186.57000732421875	181.5800018310547	181.5800018310547	0.0
1781	2015-01-07	189.50599670410156	189.50599670410156	185.52000427246094	185.52000427246094	11.0
1782	2015-01-08	196.3470001220703	196.3470001220703	190.7209930419922	190.7209930419922	10.0
1783	2015-01-09	193.6999969482422	196.0279998779297	192.64199829101562	193.177001953125	160.0
1784	2015-01-12	186.58999633789062	190.29600524902344	186.58999633789062	190.29600524902344	0.0
1785	2015-01-13	186.3300018310547	189.85499572753906	186.3300018310547	186.57000732421875	112.0
1786	2015-01-14	184.08999633789062	186.0	181.98699951171875	186.0	140.0
1787	2015-01-15	186.83999633789062	186.85000610351562	184.14999389648438	185.63699340820312	133.0
1788	2015-01-16	190.35000610351562	190.35000610351562	183.75900268554688	183.75900268554688	245.0
1789	2015-01-19	188.85800170898438	189.3699951171875	188.85800170898438	189.3419952392578	145.0
1790	2015-01-20	191.0	191.0	189.16700744628906	190.3939971923828	50.0
1791	2015-01-21	196.80299377441406	196.80299377441406	189.88099670410156	189.88099670410156	0.0
1792	2015-01-22	201.52000427246094	201.52000427246094	196.7550048828125	196.7550048828125	446.0
1793	2015-01-23	205.93600463867188	205.93600463867188	203.1999969482422	203.75	250.0
1794	2015-01-26	203.24000549316406	208.6999969482422	203.24000549316406	206.98699951171875	290.0
1795	2015-01-27	200.21600341796875	203.08599853515625	196.4459991455078	203.08599853515625	93.0
1796	2015-01-28	194.57000732421875	202.6529998779297	194.5399932861328	202.6529998779297	54.0
1797	2015-01-29	192.88400268554688	196.14999389648438	188.95700073242188	193.9429931640625	97.0
1798	2015-01-30	193.00999450683594	194.55999755859375	192.5	194.55999755859375	20.0
1799	2015-02-02	188.75	193.677001953125	188.75	193.677001953125	15.0
1800	2015-02-03	188.0	191.72300720214844	188.0	190.9739990234375	50.0
1801	2015-02-04	191.14999389648438	191.14999389648438	188.37399291992188	188.37399291992188	140.0
1802	2015-02-05	189.9709930419922	190.76400756835938	189.59100341796875	189.59100341796875	40.0
1803	2015-02-06	188.82000732421875	190.0	188.0	188.23399353027344	300.0
1804	2015-02-09	187.90199279785156	188.5279998779297	185.91400146484375	185.91400146484375	100.0
1805	2015-02-10	193.47999572753906	193.47999572753906	189.89500427246094	189.89500427246094	0.0
1806	2015-02-11	190.41000366210938	195.64500427246094	189.61099243164062	193.0659942626953	453.0
1807	2015-02-12	179.9499969482422	181.94000244140625	170.14999389648438	171.04100036621094	1651.0
1808	2015-02-13	185.02999877929688	188.96600341796875	179.06700134277344	180.44000244140625	530.0
1809	2015-02-16	186.82000732421875	186.82000732421875	185.64999389648438	186.3000030517578	33.0
1810	2015-02-17	181.53399658203125	185.73399353027344	181.53399658203125	185.73399353027344	30.0
1811	2015-02-18	182.5	184.25	182.5	182.6020050048828	200.0
1812	2015-02-19	182.17999267578125	182.17999267578125	180.22500610351562	181.0229949951172	75.0
1813	2015-02-20	183.4600067138672	183.46099853515625	181.84500122070312	181.84500122070312	0.0
1814	2015-02-23	181.64999389648438	185.14999389648438	181.64999389648438	183.52699279785156	189.0
1815	2015-02-24	182.92999267578125	183.3489990234375	181.3699951171875	181.3699951171875	150.0
1816	2015-02-25	179.8000030517578	184.25799560546875	179.8000030517578	182.5489959716797	44.0
1817	2015-02-26	183.5	183.5	179.07000732421875	179.07000732421875	305.0
1818	2015-02-27	181.4429931640625	184.93499755859375	181.4429931640625	183.0570068359375	255.0
1819	2015-03-02	182.44000244140625	182.44000244140625	181.1649932861328	181.81700134277344	216.0
1820	2015-03-03	183.1009979248047	184.78900146484375	182.13699340820312	182.13699340820312	40.0
1821	2015-03-04	187.7899932861328	187.7899932861328	183.85800170898438	183.85800170898438	0.0
1822	2015-03-05	193.6999969482422	193.6999969482422	187.49200439453125	187.49200439453125	10.0
1823	2015-03-06	196.7989959716797	198.66600036621094	193.5030059814453	193.5030059814453	300.0
1824	2015-03-09	193.9199981689453	196.79299926757812	193.32699584960938	196.79299926757812	300.0
1825	2015-03-10	197.2779998779297	197.93699645996094	193.63099670410156	196.02200317382812	0.0
1826	2015-03-11	193.69000244140625	198.60000610351562	193.69000244140625	197.43800354003906	140.0
1827	2015-03-12	192.4810028076172	194.55999755859375	192.4810028076172	194.55999755859375	0.0
1828	2015-03-13	194.55999755859375	194.55999755859375	191.5989990234375	192.0	6.0
1829	2015-03-16	193.69000244140625	194.5489959716797	192.0019989013672	194.5489959716797	0.0
1830	2015-03-17	192.1199951171875	193.0260009765625	192.0	193.0260009765625	5.0
1831	2015-03-18	194.85000610351562	195.30099487304688	190.35000610351562	191.4720001220703	5.0
1832	2015-03-19	199.72900390625	199.93800354003906	195.81300354003906	195.81300354003906	156.0
1833	2015-03-20	198.02000427246094	201.9499969482422	197.90499877929688	200.2779998779297	35.0
1834	2015-03-23	197.88099670410156	197.88099670410156	193.80999755859375	195.06399536132812	0.0
1835	2015-03-24	196.05999755859375	198.8000030517578	196.05999755859375	198.2209930419922	195.0
1836	2015-03-25	187.85800170898438	195.52200317382812	187.5449981689453	195.52200317382812	110.0
1837	2015-03-26	188.52999877929688	188.927001953125	185.7530059814453	187.69900512695312	48.0
1838	2015-03-27	188.93299865722656	188.95599365234375	187.43499755859375	188.95599365234375	0.0
1839	2015-03-30	193.35000610351562	193.35000610351562	191.0279998779297	191.0279998779297	131.0
1840	2015-03-31	196.31900024414062	196.31900024414062	194.2519989013672	194.49400329589844	7.0
1841	2015-04-01	195.25	195.68099975585938	191.77699279785156	191.77699279785156	141.0
1842	2015-04-02	192.24200439453125	195.11099243164062	192.24200439453125	195.11099243164062	0.0
1843	2015-04-07	188.57000732421875	188.57000732421875	186.0	187.0	294.0
1844	2015-04-08	198.11000061035156	198.11000061035156	187.41600036621094	187.41600036621094	50.0
1845	2015-04-09	203.8699951171875	204.66799926757812	197.56300354003906	197.56300354003906	50.0
1846	2015-04-10	202.88999938964844	206.77000427246094	202.6999969482422	204.2830047607422	80.0
1847	2015-04-13	205.4149932861328	205.8719940185547	202.25	202.2689971923828	149.0
1848	2015-04-14	200.5399932861328	204.31500244140625	199.39999389648438	204.08799743652344	50.0
1849	2015-04-15	198.67300415039062	202.89999389648438	198.67300415039062	200.50799560546875	33.0
1850	2015-04-16	194.2449951171875	197.8209991455078	194.2449951171875	197.3990020751953	20.0
1851	2015-04-17	191.3000030517578	191.91900634765625	187.8040008544922	191.76600646972656	376.0
1852	2015-04-20	197.10000610351562	197.10000610351562	193.04800415039062	193.04800415039062	80.0
1853	2015-04-21	198.36000061035156	199.7270050048828	197.83099365234375	197.83099365234375	40.0
1854	2015-04-22	198.7100067138672	199.43299865722656	197.9739990234375	197.9739990234375	0.0
1855	2015-04-23	196.10899353027344	199.14999389648438	196.10899353027344	198.302001953125	0.0
1856	2015-04-24	199.5970001220703	199.5970001220703	196.99099731445312	196.99099731445312	0.0
1857	2015-04-27	204.13400268554688	205.2740020751953	199.17599487304688	199.22500610351562	266.0
1858	2015-04-28	200.02699279785156	203.2760009765625	198.13400268554688	202.51600646972656	21.0
1859	2015-04-29	195.0679931640625	199.18499755859375	195.0679931640625	199.18499755859375	0.0
1860	2015-04-30	177.9199981689453	191.1999969482422	177.7899932861328	191.1999969482422	243.0
1861	2015-05-04	183.0500030517578	183.0500030517578	181.0	181.0	210.0
1862	2015-05-05	173.53500366210938	182.68899536132812	173.53500366210938	182.68899536132812	109.0
1863	2015-05-06	167.0	174.0	167.0	173.38400268554688	1078.0
1864	2015-05-07	169.96099853515625	170.53799438476562	164.5500030517578	166.9499969482422	51.0
1865	2015-05-08	171.8800048828125	173.4510040283203	171.27099609375	172.86199951171875	55.0
1866	2015-05-11	174.4550018310547	174.4550018310547	173.22900390625	173.22900390625	100.0
1867	2015-05-12	168.83099365234375	170.4550018310547	167.8179931640625	170.4550018310547	184.0
1868	2015-05-13	167.13499450683594	169.41299438476562	167.13499450683594	169.41299438476562	0.0
1869	2015-05-14	167.88299560546875	167.88299560546875	165.15499877929688	166.00100708007812	0.0
1870	2015-05-15	168.0399932861328	168.8300018310547	165.7169952392578	166.94500732421875	10.0
1871	2015-05-18	168.6699981689453	169.38900756835938	167.19400024414062	168.2899932861328	25.0
1872	2015-05-19	173.02999877929688	173.9499969482422	169.0019989013672	169.0019989013672	30.0
1873	2015-05-20	176.44000244140625	176.44000244140625	173.16099548339844	173.68800354003906	50.0
1874	2015-05-21	178.64599609375	178.64599609375	174.3090057373047	175.33299255371094	0.0
1875	2015-05-22	185.60000610351562	185.60000610351562	178.7729949951172	179.19700622558594	237.0
1876	2015-05-25	183.7899932861328	183.7899932861328	183.7899932861328	183.7899932861328	0.0
1877	2015-05-26	183.69000244140625	187.75	182.98899841308594	187.0	417.0
1878	2015-05-27	184.52999877929688	184.52999877929688	183.03399658203125	183.31700134277344	30.0
1879	2015-05-28	181.41400146484375	183.7209930419922	180.6490020751953	183.7209930419922	0.0
1880	2015-05-29	180.31199645996094	182.60299682617188	180.31199645996094	182.60299682617188	0.0
1881	2015-06-01	184.27999877929688	184.5070037841797	180.5989990234375	180.5989990234375	0.0
1882	2015-06-02	181.25599670410156	184.0030059814453	179.5260009765625	184.0030059814453	0.0
1883	2015-06-03	181.3699951171875	182.66600036621094	179.5709991455078	181.4250030517578	20.0
1884	2015-06-04	179.8470001220703	180.2969970703125	178.0500030517578	180.20700073242188	0.0
1885	2015-06-05	185.27000427246094	187.74099731445312	181.60000610351562	181.73699951171875	199.0
1886	2015-06-08	179.7100067138672	184.74600219726562	179.7100067138672	184.74600219726562	0.0
1887	2015-06-09	179.43699645996094	179.91099548339844	178.98500061035156	178.98500061035156	0.0
1888	2015-06-10	180.74000549316406	182.17100524902344	178.3000030517578	179.19900512695312	225.0
1889	2015-06-11	183.68099975585938	183.68099975585938	180.63400268554688	180.63400268554688	0.0
1890	2015-06-12	183.67999267578125	185.7050018310547	183.17599487304688	183.17599487304688	0.0
1891	2015-06-15	181.57699584960938	184.54299926757812	180.11399841308594	184.54299926757812	0.0
1892	2015-06-16	182.02000427246094	182.49899291992188	180.54100036621094	181.62600708007812	50.0
1893	2015-06-17	184.72000122070312	187.11900329589844	182.0469970703125	182.0469970703125	126.0
1894	2015-06-18	184.8800048828125	184.8800048828125	182.78500366210938	183.343994140625	0.0
1895	2015-06-19	184.7969970703125	186.91000366210938	184.7969970703125	185.48500061035156	95.0
1896	2015-06-22	184.8820037841797	187.51300048828125	184.31500244140625	185.64100646972656	0.0
1897	2015-06-23	187.01699829101562	188.10499572753906	185.85899353027344	185.85899353027344	0.0
1898	2015-06-24	187.07000732421875	189.0760040283203	187.07000732421875	188.77699279785156	0.0
1899	2015-06-25	185.3179931640625	188.177001953125	185.3179931640625	187.6739959716797	0.0
1900	2015-06-26	181.83999633789062	184.97300720214844	181.83999633789062	184.97300720214844	0.0
1901	2015-06-29	177.39999389648438	181.1199951171875	177.39999389648438	180.5	60.0
1902	2015-06-30	180.35400390625	181.48300170898438	179.32400512695312	179.32400512695312	50.0
1903	2015-07-01	178.61000061035156	179.68699645996094	178.61000061035156	179.37600708007812	5.0
1904	2015-07-02	176.16000366210938	179.36599731445312	176.16000366210938	179.36599731445312	12.0
1905	2015-07-03	176.85000610351562	178.0800018310547	176.7899932861328	177.39700317382812	16.0
1906	2015-07-06	170.16000366210938	175.5399932861328	170.16000366210938	175.5399932861328	0.0
1907	2015-07-07	171.13999938964844	171.70700073242188	166.00799560546875	171.7030029296875	167.0
1908	2015-07-08	167.89999389648438	168.5659942626953	162.0	168.07400512695312	279.0
1909	2015-07-09	170.9499969482422	172.0	166.5	166.5	60.0
1910	2015-07-10	168.72000122070312	171.5	168.28799438476562	168.80599975585938	57.0
1911	2015-07-13	175.02999877929688	175.02999877929688	167.85400390625	167.85400390625	114.0
1912	2015-07-14	175.0679931640625	175.0679931640625	173.6790008544922	174.8820037841797	0.0
1913	2015-07-15	169.52999877929688	174.0500030517578	169.52999877929688	173.0500030517578	210.0
1914	2015-07-16	173.73300170898438	173.73300170898438	171.44200134277344	171.44200134277344	69.0
1915	2015-07-17	183.21099853515625	183.21099853515625	177.25	177.25	474.0
1916	2015-07-20	184.3459930419922	185.0	181.5659942626953	182.3800048828125	65.0
1917	2015-07-21	183.91600036621094	184.71099853515625	182.9669952392578	183.37899780273438	15.0
1918	2015-07-22	188.46200561523438	189.3179931640625	182.3990020751953	182.3990020751953	19.0
1919	2015-07-23	190.01300048828125	190.01300048828125	188.01699829101562	188.01699829101562	1223.0
1920	2015-07-24	187.52000427246094	191.6999969482422	187.52000427246094	189.42100524902344	3.0
1921	2015-07-27	176.2239990234375	186.49099731445312	176.2239990234375	186.49099731445312	188.0
1922	2015-07-28	147.97000122070312	168.0	147.97000122070312	167.0	558.0
1923	2015-07-29	152.94000244140625	153.32000732421875	151.3070068359375	151.3070068359375	518.0
1924	2015-07-30	159.8179931640625	159.8179931640625	155.5	155.5	410.0
1925	2015-07-31	157.02999877929688	158.9739990234375	156.1219940185547	158.9739990234375	60.0
1926	2015-08-03	151.6529998779297	156.70599365234375	151.6529998779297	156.21400451660156	586.0
1927	2015-08-04	155.35000610351562	155.35000610351562	153.23599243164062	153.72300720214844	70.0
1928	2015-08-05	158.27000427246094	159.4600067138672	155.9949951171875	155.9949951171875	160.0
1929	2015-08-06	159.5500030517578	159.75599670410156	157.53599548339844	157.53599548339844	7.0
1930	2015-08-07	158.58099365234375	161.9320068359375	158.58099365234375	159.60000610351562	0.0
1931	2015-08-10	160.9199981689453	161.96299743652344	159.6959991455078	160.60000610351562	370.0
1932	2015-08-11	153.30499267578125	161.0	153.30499267578125	160.5	135.0
1933	2015-08-12	144.63999938964844	150.0469970703125	139.96800231933594	150.0469970703125	548.0
1934	2015-08-13	145.44000244140625	146.22000122070312	144.47999572753906	144.5	50.0
1935	2015-08-14	147.20899963378906	147.20899963378906	143.8509979248047	143.8509979248047	10.0
1936	2015-08-17	150.552001953125	150.552001953125	146.6300048828125	147.53799438476562	0.0
1937	2015-08-18	151.16000366210938	151.8939971923828	148.8679962158203	150.96299743652344	0.0
1938	2015-08-19	145.79299926757812	149.5500030517578	145.79299926757812	148.9239959716797	100.0
1939	2015-08-20	140.6009979248047	145.69000244140625	140.4929962158203	145.69000244140625	15.0
1940	2015-08-21	134.5500030517578	137.62600708007812	134.5500030517578	137.62600708007812	1043.0
1941	2015-08-24	121.5999984741211	126.15899658203125	110.0	123.61399841308594	616.0
1942	2015-08-25	119.9000015258789	131.0399932861328	119.9000015258789	122.37000274658203	240.0
1943	2015-08-26	120.38500213623047	122.98799896240234	119.2760009765625	120.53800201416016	181.0
1944	2015-08-27	135.0	135.0	124.6520004272461	124.6520004272461	155.0
1945	2015-08-28	135.72000122070312	136.9499969482422	132.6999969482422	134.43699645996094	126.0
1946	2015-08-31	130.80999755859375	135.0	130.80999755859375	134.26300048828125	30.0
1947	2015-09-01	126.41000366210938	128.57400512695312	125.72699737548828	126.44000244140625	45.0
1948	2015-09-02	130.27000427246094	130.27000427246094	127.9010009765625	128.54400634765625	0.0
1949	2015-09-03	133.6999969482422	134.0	131.218994140625	131.6699981689453	0.0
1950	2015-09-04	129.92999267578125	133.0	129.92999267578125	132.29600524902344	0.0
1951	2015-09-07	131.95799255371094	131.98699951171875	131.95799255371094	131.98699951171875	0.0
1952	2015-09-08	132.85899353027344	135.99200439453125	130.906005859375	130.906005859375	45.0
1953	2015-09-09	134.7689971923828	135.6510009765625	133.83299255371094	133.83299255371094	39.0
1954	2015-09-10	130.09300231933594	133.9739990234375	130.09300231933594	133.9739990234375	10.0
1955	2015-09-11	125.98999786376953	129.97999572753906	125.8499984741211	129.61900329589844	60.0
1956	2015-09-14	124.47599792480469	126.4739990234375	124.47599792480469	126.4739990234375	0.0
1957	2015-09-15	125.06300354003906	125.06300354003906	122.7969970703125	124.30699920654297	7.0
1958	2015-09-16	131.50999450683594	131.66600036621094	124.6510009765625	124.6510009765625	0.0
1959	2015-09-17	129.4199981689453	132.89999389648438	129.4199981689453	132.60699462890625	100.0
1960	2015-09-18	126.25	129.08299255371094	126.09100341796875	128.2689971923828	145.0
1961	2015-09-21	127.26300048828125	127.26300048828125	125.4020004272461	125.4020004272461	0.0
1962	2015-09-22	122.0199966430664	125.75800323486328	122.0199966430664	125.75800323486328	30.0
1963	2015-09-23	120.05000305175781	122.74400329589844	120.05000305175781	121.15399932861328	150.0
1964	2015-09-24	116.87699890136719	117.6969985961914	116.5999984741211	117.66799926757812	0.0
1965	2015-09-25	119.31999969482422	121.90399932861328	118.90299987792969	118.90299987792969	205.0
1966	2015-09-28	119.30000305175781	119.54299926757812	118.73300170898438	119.54299926757812	5.0
1967	2015-09-29	117.48899841308594	118.37699890136719	117.08699798583984	117.08699798583984	0.0
1968	2015-09-30	122.91999816894531	123.87300109863281	122.21600341796875	122.21600341796875	0.0
1969	2015-10-01	123.38700103759766	124.0790023803711	123.3010025024414	124.0790023803711	40.0
1970	2015-10-02	127.4280014038086	127.4280014038086	120.83399963378906	122.85600280761719	30.0
1971	2015-10-05	133.41000366210938	133.41000366210938	131.0	133.10000610351562	46.0
1972	2015-10-06	132.22999572753906	133.9199981689453	131.47300720214844	132.4810028076172	0.0
1973	2015-10-07	129.26800537109375	132.72500610351562	128.39500427246094	132.72500610351562	0.0
1974	2015-10-08	124.87899780273438	127.5479965209961	124.87899780273438	127.5479965209961	0.0
1975	2015-10-09	126.27999877929688	126.41000366210938	124.68399810791016	125.51699829101562	20.0
1976	2015-10-12	126.31999969482422	127.54900360107422	125.27999877929688	126.77200317382812	0.0
1977	2015-10-13	128.6219940185547	128.6219940185547	125.34100341796875	125.34100341796875	0.0
1978	2015-10-14	126.7699966430664	129.02000427246094	126.38999938964844	128.26100158691406	102.0
1979	2015-10-15	128.93499755859375	130.46400451660156	126.93099975585938	126.93099975585938	0.0
1980	2015-10-16	132.33999633789062	132.9499969482422	129.88499450683594	131.99099731445312	75.0
1981	2015-10-19	137.7100067138672	137.7100067138672	131.85899353027344	132.5240020751953	120.0
1982	2015-10-20	134.74000549316406	135.79100036621094	134.74000549316406	135.79100036621094	0.0
1983	2015-10-21	132.42100524902344	135.42100524902344	131.12600708007812	135.42100524902344	0.0
1984	2015-10-22	138.2270050048828	138.2270050048828	132.0290069580078	132.0290069580078	51.0
1985	2015-10-23	142.80999755859375	143.97999572753906	139.40699768066406	139.40699768066406	110.0
1986	2015-10-26	150.9600067138672	155.64500427246094	141.21400451660156	141.21400451660156	49.0
1987	2015-10-27	156.77999877929688	156.77999877929688	149.56700134277344	149.56700134277344	14.0
1988	2015-10-28	155.48399353027344	158.99000549316406	153.0	156.67799377441406	142.0
1989	2015-10-29	153.37100219726562	157.85800170898438	153.37100219726562	156.6750030517578	257.0
1990	2015-10-30	169.8000030517578	170.89999389648438	163.25599670410156	163.8000030517578	138.0
1991	2015-11-02	172.30999755859375	172.30999755859375	167.6719970703125	169.2259979248047	15.0
1992	2015-11-03	175.64999389648438	178.97000122070312	175.64999389648438	176.13099670410156	126.0
1993	2015-11-04	182.4499969482422	182.92999267578125	174.9499969482422	174.9499969482422	60.0
1994	2015-11-05	181.54299926757812	183.0	181.06500244140625	181.3000030517578	43.0
1995	2015-11-06	185.49000549316406	185.49000549316406	179.64999389648438	181.71600341796875	65.0
1996	2015-11-09	180.38499450683594	186.47999572753906	180.38499450683594	185.2100067138672	72.0
1997	2015-11-10	182.5850067138672	182.85499572753906	178.88099670410156	179.70199584960938	0.0
1998	2015-11-11	184.0070037841797	184.58999633789062	182.4459991455078	182.4459991455078	0.0
1999	2015-11-12	184.25999450683594	186.0	183.61700439453125	185.00999450683594	126.0
2000	2015-11-13	180.3800048828125	183.39999389648438	180.3800048828125	182.02200317382812	170.0
2001	2015-11-16	186.74000549316406	186.74000549316406	178.0500030517578	178.96299743652344	30.0
2002	2015-11-17	184.5	186.41700744628906	183.92999267578125	185.5	20.0
2003	2015-11-18	190.69000244140625	191.0399932861328	183.8979949951172	183.8979949951172	88.0
2004	2015-11-19	193.86399841308594	193.9929962158203	190.50100708007812	190.50100708007812	10.0
2005	2015-11-20	195.04100036621094	195.04100036621094	192.9600067138672	192.9600067138672	13.0
2006	2015-11-23	195.00399780273438	196.23399353027344	193.6540069580078	194.6510009765625	151.0
2007	2015-11-24	194.0	194.53799438476562	193.86300659179688	194.53799438476562	98.0
2008	2015-11-25	189.8000030517578	194.9499969482422	189.8000030517578	191.47999572753906	83.0
2009	2015-11-26	189.8489990234375	189.8489990234375	189.71499633789062	189.71499633789062	0.0
2010	2015-11-27	190.13800048828125	190.13800048828125	188.4759979248047	189.47500610351562	538.0
2011	2015-11-30	193.05599975585938	193.5	191.78900146484375	193.5	0.0
2012	2015-12-01	200.6739959716797	205.16200256347656	198.58200073242188	205.16200256347656	373.0
2013	2015-12-02	202.39999389648438	202.39999389648438	200.843994140625	200.843994140625	410.0
2014	2015-12-03	189.0500030517578	198.61099243164062	188.02999877929688	198.61099243164062	100.0
2015	2015-12-04	191.23300170898438	191.4499969482422	189.11700439453125	189.11700439453125	15.0
2016	2015-12-07	193.27099609375	193.27099609375	190.73699951171875	190.73699951171875	38.0
2017	2015-12-08	188.55999755859375	190.48899841308594	184.6300048828125	190.48899841308594	57.0
2018	2015-12-09	181.74000549316406	187.6999969482422	181.74000549316406	187.6999969482422	66.0
2019	2015-12-10	183.3000030517578	183.3000030517578	181.46200561523438	181.46200561523438	0.0
2020	2015-12-11	175.83999633789062	184.7550048828125	175.83999633789062	182.802001953125	180.0
2021	2015-12-14	176.42999267578125	178.5	176.14500427246094	176.97000122070312	120.0
2022	2015-12-15	181.27099609375	181.27099609375	175.0	175.0	0.0
2023	2015-12-16	183.0399932861328	183.0399932861328	181.30499267578125	181.30499267578125	0.0
2024	2015-12-17	182.13999938964844	184.45599365234375	182.13999938964844	182.59100341796875	0.0
2025	2015-12-18	178.23899841308594	180.6179962158203	178.23899841308594	179.1909942626953	0.0
2026	2015-12-21	179.19200134277344	179.19200134277344	175.64100646972656	175.64100646972656	0.0
2027	2015-12-22	179.04400634765625	181.49000549316406	177.55099487304688	181.49000549316406	0.0
2028	2015-12-23	180.74000549316406	180.83099365234375	179.6280059814453	179.6280059814453	0.0
2029	2015-12-28	175.5	178.42100524902344	171.8000030517578	175.20399475097656	160.0
2030	2015-12-29	177.94000244140625	178.41400146484375	174.6020050048828	175.9290008544922	0.0
2031	2015-12-30	178.0	178.0	177.12399291992188	177.30299377441406	200.0
2032	2016-01-04	169.86000061035156	170.8070068359375	167.66700744628906	170.8070068359375	75.0
2033	2016-01-05	176.0	176.0	170.61300659179688	170.61300659179688	10.0
2034	2016-01-06	173.26699829101562	173.26699829101562	170.60000610351562	171.8459930419922	110.0
2035	2016-01-07	158.1199951171875	167.75	158.1199951171875	167.75	33.0
2036	2016-01-08	160.9600067138672	163.40699768066406	160.9600067138672	161.16299438476562	30.0
2037	2016-01-11	154.14300537109375	158.3300018310547	154.14300537109375	157.0	158.0
2038	2016-01-12	158.57000732421875	159.74099731445312	154.26499938964844	155.7689971923828	301.0
2039	2016-01-13	154.00999450683594	162.3000030517578	154.00999450683594	159.10800170898438	6.0
2040	2016-01-14	158.32000732421875	159.8419952392578	150.06199645996094	153.4980010986328	305.0
2041	2016-01-15	148.3000030517578	155.57899475097656	147.4600067138672	154.9459991455078	500.0
2042	2016-01-18	149.94500732421875	150.46299743652344	149.86900329589844	150.46299743652344	1000.0
2043	2016-01-19	152.48899841308594	155.4499969482422	151.89999389648438	151.89999389648438	114.0
2044	2016-01-20	147.6060028076172	147.74200439453125	147.5659942626953	147.74200439453125	0.0
2045	2016-01-21	156.62899780273438	156.62899780273438	149.3000030517578	150.28799438476562	3.0
2046	2016-01-22	156.69000244140625	160.6009979248047	156.69000244140625	157.03599548339844	0.0
2047	2016-01-25	157.42999267578125	159.57200622558594	156.8090057373047	156.8090057373047	20.0
2048	2016-01-26	153.19400024414062	153.19400024414062	150.6999969482422	150.6999969482422	30.0
2049	2016-01-27	146.52000427246094	153.5	146.52000427246094	152.66000366210938	25.0
2050	2016-01-28	147.875	147.95199584960938	145.55099487304688	145.55099487304688	15.0
2051	2016-01-29	147.92999267578125	149.11399841308594	143.27699279785156	143.27699279785156	73.0
2052	2016-02-01	147.92999267578125	147.92999267578125	147.92999267578125	147.92999267578125	0.0
2053	2016-02-02	142.32000732421875	149.0	141.9199981689453	146.40199279785156	150.0
2054	2016-02-03	137.97999572753906	142.1300048828125	137.1199951171875	141.27999877929688	50.0
2055	2016-02-04	134.91000366210938	138.39300537109375	134.91000366210938	138.39300537109375	0.0
2056	2016-02-05	130.3000030517578	135.47000122070312	130.0399932861328	134.6219940185547	33.0
2057	2016-02-08	129.52000427246094	130.2169952392578	128.08999633789062	130.2169952392578	10.0
2058	2016-02-09	124.54000091552734	128.9199981689453	124.16500091552734	127.61000061035156	80.0
2059	2016-02-10	130.99000549316406	130.99000549316406	124.5199966430664	124.5199966430664	250.0
2060	2016-02-11	125.0999984741211	126.03600311279297	122.9219970703125	126.03600311279297	54.0
2061	2016-02-12	135.60000610351562	135.88999938964844	123.75	124.30000305175781	360.0
2062	2016-02-15	140.05999755859375	140.8000030517578	136.1510009765625	136.1510009765625	16.0
2063	2016-02-16	142.32000732421875	143.17999267578125	139.72000122070312	140.05999755859375	36.0
2064	2016-02-17	146.2100067138672	146.3800048828125	140.42999267578125	140.42999267578125	100.0
2065	2016-02-18	146.60000610351562	149.47999572753906	146.1199951171875	146.50999450683594	60.0
2066	2016-02-19	147.69000244140625	148.30999755859375	142.58999633789062	143.89999389648438	0.0
2067	2016-02-22	152.99000549316406	152.99000549316406	148.0	148.0	150.0
2068	2016-02-23	145.75	152.08999633789062	145.75	152.08999633789062	0.0
2069	2016-02-24	146.13999938964844	146.66000366210938	140.42999267578125	145.83999633789062	0.0
2070	2016-02-25	143.0	147.02999877929688	142.8000030517578	147.00999450683594	17.0
2071	2016-02-26	159.63999938964844	160.2100067138672	157.3300018310547	157.6999969482422	25.0
2072	2016-02-29	159.55999755859375	160.63999938964844	157.0	157.0	13.0
2073	2016-03-01	164.4499969482422	165.75999450683594	158.22999572753906	158.22999572753906	94.0
2074	2016-03-02	166.07000732421875	166.6999969482422	165.47999572753906	165.47999572753906	0.0
2075	2016-03-03	160.7899932861328	162.97000122070312	160.7899932861328	162.17999267578125	40.0
2076	2016-03-04	162.1699981689453	163.02000427246094	161.05999755859375	161.16000366210938	30.0
2077	2016-03-07	159.85000610351562	163.17999267578125	159.85000610351562	161.17999267578125	8.0
2078	2016-03-08	158.25	159.00999450683594	156.75	159.00999450683594	380.0
2079	2016-03-09	158.8000030517578	158.8000030517578	154.32000732421875	156.86000061035156	14.0
2080	2016-03-10	157.50999450683594	162.14999389648438	157.50999450683594	159.49099731445312	100.0
2081	2016-03-11	163.3300018310547	163.3300018310547	158.80999755859375	158.80999755859375	0.0
2082	2016-03-14	165.32000732421875	166.60000610351562	163.42999267578125	163.42999267578125	0.0
2083	2016-03-15	161.9499969482422	163.9499969482422	161.9499969482422	162.94000244140625	10.0
2084	2016-03-16	162.38999938964844	162.4199981689453	161.5500030517578	161.5500030517578	0.0
2085	2016-03-17	161.33999633789062	161.9320068359375	159.156005859375	161.552001953125	0.0
2086	2016-03-18	167.16000366210938	167.3800048828125	162.05999755859375	162.05999755859375	8.0
2087	2016-03-21	166.0500030517578	166.7899932861328	165.6999969482422	165.85000610351562	125.0
2088	2016-03-22	167.5399932861328	167.5399932861328	164.5070037841797	164.83999633789062	0.0
2089	2016-03-23	164.6999969482422	167.97999572753906	164.6999969482422	167.35000610351562	12.0
2090	2016-03-24	164.80999755859375	164.80999755859375	161.9949951171875	162.8280029296875	5.0
2091	2016-03-29	168.86000061035156	168.86000061035156	164.64999389648438	164.64999389648438	1.0
2092	2016-03-30	167.1999969482422	169.36000061035156	167.07000732421875	167.07000732421875	0.0
2093	2016-03-31	167.6199951171875	168.3300018310547	166.00599670410156	166.00599670410156	0.0
2094	2016-04-01	166.11000061035156	166.72999572753906	164.52999877929688	166.72999572753906	0.0
2095	2016-04-04	164.8699951171875	166.52999877929688	164.8699951171875	166.25	3.0
2096	2016-04-05	160.49000549316406	163.99099731445312	160.49000549316406	163.99099731445312	0.0
2097	2016-04-06	163.6300048828125	163.6300048828125	160.35000610351562	161.28599548339844	0.0
2098	2016-04-07	159.64999389648438	163.6699981689453	159.5800018310547	162.85000610351562	30.0
2099	2016-04-08	161.39999389648438	162.82000732421875	160.5500030517578	160.5500030517578	0.0
2100	2016-04-11	162.75999450683594	163.44000244140625	161.0800018310547	161.0800018310547	0.0
2101	2016-04-12	164.9199981689453	164.9199981689453	161.77999877929688	161.77999877929688	0.0
2102	2016-04-13	171.91000366210938	172.41000366210938	164.5679931640625	164.5679931640625	200.0
2103	2016-04-14	174.49000549316406	174.49000549316406	171.38999938964844	171.38999938964844	118.0
2104	2016-04-15	171.02000427246094	172.97999572753906	170.10000610351562	172.97999572753906	5.0
2105	2016-04-18	169.8300018310547	170.57000732421875	168.6580047607422	169.5	290.0
2106	2016-04-19	169.57000732421875	169.59800720214844	169.00999450683594	169.00999450683594	100.0
2107	2016-04-20	171.35000610351562	171.35000610351562	169.0989990234375	169.0989990234375	0.0
2108	2016-04-21	171.1699981689453	172.8699951171875	170.7100067138672	170.7100067138672	71.0
2109	2016-04-22	169.0800018310547	169.77999877929688	167.88099670410156	167.88099670410156	0.0
2110	2016-04-25	166.14999389648438	169.75999450683594	166.14999389648438	169.0	25.0
2111	2016-04-26	166.55999755859375	166.55999755859375	165.2100067138672	166.4499969482422	0.0
2112	2016-04-27	166.50999450683594	166.50999450683594	163.0399932861328	163.7530059814453	0.0
2113	2016-04-28	164.45700073242188	164.45700073242188	164.37100219726562	164.37100219726562	0.0
2114	2016-04-29	172.47000122070312	172.47000122070312	167.57000732421875	169.8000030517578	500.0
2115	2016-05-02	155.41000366210938	168.0	155.41000366210938	168.0	10.0
2116	2016-05-03	151.22000122070312	153.53599548339844	151.22000122070312	153.53599548339844	0.0
2117	2016-05-04	152.72000122070312	152.72000122070312	149.35000610351562	151.0800018310547	0.0
2118	2016-05-05	156.41400146484375	156.41400146484375	154.7899932861328	154.7899932861328	0.0
2119	2016-05-06	152.3800048828125	152.39999389648438	151.85000610351562	152.39999389648438	0.0
2120	2016-05-09	150.5	152.17999267578125	140.5	152.17999267578125	130.0
2121	2016-05-10	148.02999877929688	148.6699981689453	145.99000549316406	148.6699981689453	0.0
2122	2016-05-11	143.3300018310547	144.58999633789062	143.3300018310547	144.58999633789062	0.0
2123	2016-05-12	141.6300048828125	143.75	140.6699981689453	142.5399932861328	0.0
2124	2016-05-13	140.9499969482422	143.24000549316406	140.04600524902344	140.04600524902344	0.0
2125	2016-05-17	150.22000122070312	150.22000122070312	147.8300018310547	148.4600067138672	0.0
2126	2016-05-18	149.92999267578125	151.07000732421875	149.92999267578125	150.72999572753906	0.0
2127	2016-05-19	148.47999572753906	150.0800018310547	148.47999572753906	150.0800018310547	0.0
2128	2016-05-20	150.99000549316406	150.99000549316406	150.74600219726562	150.75999450683594	0.0
2129	2016-05-23	151.8699951171875	152.3300018310547	151.0	151.0	0.0
2130	2016-05-24	157.3800048828125	158.5399932861328	150.22000122070312	150.22000122070312	0.0
2131	2016-05-25	159.69000244140625	159.69000244140625	157.69000244140625	157.69000244140625	0.0
2132	2016-05-26	157.24000549316406	159.50999450683594	157.24000549316406	157.77999877929688	200.0
2133	2016-05-27	164.82000732421875	165.10000610351562	157.55299377441406	157.55299377441406	11.0
2134	2016-05-30	166.14999389648438	166.14999389648438	165.8000030517578	165.8000030517578	30.0
2135	2016-05-31	165.55999755859375	165.55999755859375	165.55999755859375	165.55999755859375	0.0
2136	2016-06-01	157.11000061035156	160.44000244140625	157.11000061035156	160.44000244140625	0.0
2137	2016-06-02	157.1199951171875	158.39999389648438	155.90899658203125	155.90899658203125	0.0
2138	2016-06-03	152.75999450683594	156.2740020751953	152.11000061035156	156.2740020751953	0.0
2139	2016-06-06	154.10699462890625	154.10699462890625	152.30999755859375	152.30999755859375	0.0
2140	2016-06-07	150.50999450683594	153.1699981689453	150.50999450683594	152.18800354003906	8.0
2141	2016-06-08	148.86000061035156	150.49000549316406	148.42999267578125	150.0	14.0
2142	2016-06-09	147.66000366210938	148.7100067138672	147.4980010986328	147.4980010986328	0.0
2143	2016-06-10	145.69000244140625	148.42999267578125	145.69000244140625	148.42999267578125	0.0
2144	2016-06-13	145.02999877929688	145.02999877929688	142.08999633789062	143.60000610351562	600.0
2145	2016-06-14	142.6300048828125	148.72999572753906	136.5050048828125	137.0	100.0
2146	2016-06-15	142.5	143.60000610351562	142.5	142.63999938964844	0.0
2147	2016-06-16	146.77999877929688	147.63999938964844	139.67999267578125	139.67999267578125	7.0
2148	2016-06-17	143.94000244140625	148.58999633789062	143.94000244140625	148.58999633789062	0.0
2149	2016-06-20	148.1699981689453	148.67999267578125	144.74000549316406	144.74000549316406	0.0
2150	2016-06-21	144.30999755859375	148.25799560546875	144.30999755859375	147.0399932861328	0.0
2151	2016-06-22	143.77000427246094	145.74000549316406	143.35000610351562	144.1199951171875	0.0
2152	2016-06-23	143.74000549316406	143.80999755859375	143.3699951171875	143.80999755859375	0.0
2153	2016-06-24	142.47999572753906	146.35800170898438	135.92999267578125	135.92999267578125	500.0
2154	2016-06-27	142.19000244140625	144.5	141.7899932861328	144.5	180.0
2155	2016-06-28	145.33999633789062	145.33999633789062	142.60000610351562	142.60000610351562	140.0
2156	2016-06-29	148.88999938964844	149.07000732421875	145.63999938964844	145.63999938964844	0.0
2157	2016-06-30	148.89999389648438	148.89999389648438	146.64999389648438	148.32000732421875	300.0
2158	2016-07-01	147.5	148.8000030517578	147.5	147.9499969482422	0.0
2159	2016-07-04	148.3800048828125	150.24000549316406	148.36000061035156	150.24000549316406	0.0
2160	2016-07-05	145.8300018310547	147.99000549316406	145.8300018310547	147.58999633789062	0.0
2161	2016-07-06	144.50999450683594	145.27999877929688	142.6300048828125	145.27999877929688	0.0
2162	2016-07-07	147.55999755859375	149.16000366210938	144.89999389648438	144.89999389648438	40.0
2163	2016-07-08	144.63999938964844	146.3000030517578	142.88999938964844	146.3000030517578	0.0
2164	2016-07-11	149.4199981689453	149.4199981689453	145.1699981689453	145.1699981689453	10.0
2165	2016-07-12	149.91000366210938	153.47999572753906	149.91000366210938	149.9199981689453	9.0
2166	2016-07-13	147.38999938964844	149.47000122070312	146.9199981689453	148.02999877929688	50.0
2167	2016-07-14	147.4600067138672	148.8000030517578	147.4199981689453	147.4199981689453	0.0
2168	2016-07-15	146.49000549316406	147.89999389648438	146.1999969482422	147.0	0.0
2169	2016-07-18	147.64999389648438	147.64999389648438	146.5	146.5	27.0
2170	2016-07-19	145.0	148.74000549316406	144.6300048828125	147.64999389648438	40.0
2171	2016-07-20	145.55999755859375	146.0399932861328	145.55999755859375	145.72000122070312	0.0
2172	2016-07-21	146.33999633789062	147.0500030517578	144.64999389648438	144.64999389648438	20.0
2173	2016-07-22	146.55999755859375	146.83999633789062	145.58999633789062	145.58999633789062	30.0
2174	2016-07-25	145.3000030517578	146.1999969482422	144.36700439453125	146.1999969482422	0.0
2175	2016-07-26	148.6699981689453	148.6699981689453	145.1199951171875	145.1199951171875	0.0
2176	2016-07-27	149.3800048828125	149.6300048828125	147.86599731445312	149.32000732421875	0.0
2177	2016-07-28	150.30999755859375	150.35000610351562	149.3000030517578	149.4499969482422	0.0
2178	2016-07-29	140.67999267578125	147.52999877929688	140.67999267578125	147.52999877929688	0.0
2179	2016-08-01	145.92999267578125	145.92999267578125	142.1199951171875	143.9199981689453	0.0
2180	2016-08-02	142.72000122070312	145.57000732421875	142.72000122070312	145.4600067138672	0.0
2181	2016-08-03	145.52999877929688	145.52999877929688	142.5500030517578	142.5500030517578	0.0
2182	2016-08-04	144.9499969482422	145.97000122070312	144.9499969482422	145.1199951171875	0.0
2183	2016-08-05	150.85000610351562	150.85000610351562	145.36000061035156	145.36000061035156	0.0
2184	2016-08-08	150.14999389648438	151.6199951171875	150.14999389648438	150.67999267578125	232.0
2185	2016-08-09	148.3699951171875	150.99000549316406	148.0800018310547	149.8800048828125	65.0
2186	2016-08-10	147.66000366210938	149.1300048828125	147.60000610351562	147.64999389648438	70.0
2187	2016-08-11	150.52999877929688	150.6699981689453	148.2100067138672	148.2100067138672	100.0
2188	2016-08-12	150.10000610351562	150.5500030517578	148.6199951171875	150.5500030517578	60.0
2189	2016-08-15	155.7899932861328	155.7899932861328	150.38999938964844	150.38999938964844	0.0
2190	2016-08-16	153.49000549316406	153.49000549316406	152.05999755859375	153.07000732421875	40.0
2191	2016-08-17	152.86000061035156	153.72999572753906	152.86000061035156	153.72999572753906	0.0
2192	2016-08-18	153.4499969482422	153.4499969482422	152.14999389648438	152.14999389648438	0.0
2193	2016-08-19	156.6699981689453	156.6699981689453	153.82000732421875	153.82000732421875	0.0
2194	2016-08-22	153.6999969482422	157.1199951171875	153.1199951171875	156.1999969482422	0.0
2195	2016-08-23	153.781005859375	154.06900024414062	152.6300048828125	152.6300048828125	60.0
2196	2016-08-24	151.5800018310547	154.50999450683594	151.5800018310547	152.5	0.0
2197	2016-08-25	152.92999267578125	153.44000244140625	151.0500030517578	151.6300048828125	0.0
2198	2016-08-26	154.8000030517578	154.8000030517578	152.1300048828125	152.1300048828125	0.0
2199	2016-08-29	154.72999572753906	154.77999877929688	154.0399932861328	154.0399932861328	30.0
2200	2016-08-30	156.88999938964844	158.14999389648438	155.19000244140625	155.22000122070312	65.0
2201	2016-08-31	152.86000061035156	156.75	152.86000061035156	156.36000061035156	0.0
2202	2016-09-01	157.3300018310547	157.5	152.8000030517578	152.9199981689453	0.0
2203	2016-09-02	159.25999450683594	159.72999572753906	156.5399932861328	156.5399932861328	0.0
2204	2016-09-05	159.52000427246094	159.86500549316406	158.50999450683594	158.55999755859375	0.0
2205	2016-09-06	166.5500030517578	166.5500030517578	159.74000549316406	159.74000549316406	20.0
2206	2016-09-07	168.14999389648438	170.41000366210938	167.17999267578125	167.17999267578125	15.0
2207	2016-09-08	166.47000122070312	168.01499938964844	166.47000122070312	167.30999755859375	20.0
2208	2016-09-09	163.0399932861328	165.9499969482422	162.22999572753906	164.8800048828125	40.0
2209	2016-09-12	163.99000549316406	163.99000549316406	158.99000549316406	159.1999969482422	200.0
2210	2016-09-13	161.3300018310547	162.1649932861328	160.85000610351562	161.6999969482422	0.0
2211	2016-09-14	162.08999633789062	163.0	162.08999633789062	162.25999450683594	0.0
2212	2016-09-15	162.83999633789062	162.83999633789062	160.9199981689453	160.9199981689453	20.0
2213	2016-09-16	166.27000427246094	166.27000427246094	164.4600067138672	164.4600067138672	130.0
2214	2016-09-19	165.0	167.0	164.86000061035156	166.80999755859375	120.0
2215	2016-09-20	166.7100067138672	166.97000122070312	164.67999267578125	164.67999267578125	0.0
2216	2016-09-21	174.8300018310547	174.8300018310547	168.05999755859375	168.1699981689453	65.0
2217	2016-09-22	173.50999450683594	175.6999969482422	172.49000549316406	173.6300048828125	766.0
2218	2016-09-23	172.07000732421875	174.22999572753906	169.61500549316406	173.5	9.0
2219	2016-09-26	167.80999755859375	169.39999389648438	167.57000732421875	169.39999389648438	0.0
2220	2016-09-27	169.94000244140625	170.4499969482422	168.57000732421875	168.57000732421875	0.0
2221	2016-09-28	165.74000549316406	169.07000732421875	165.7100067138672	169.07000732421875	0.0
2222	2016-09-29	163.3300018310547	166.85000610351562	163.2100067138672	166.85000610351562	0.0
2223	2016-09-30	162.67999267578125	163.9199981689453	162.67999267578125	163.9199981689453	5.0
2224	2016-10-04	164.3800048828125	166.66000366210938	163.6999969482422	163.6999969482422	15.0
2225	2016-10-05	163.9199981689453	164.57000732421875	163.47000122070312	163.47000122070312	0.0
2226	2016-10-06	162.7100067138672	163.61000061035156	162.7100067138672	163.61000061035156	0.0
2227	2016-10-07	160.6199951171875	161.8699951171875	160.6199951171875	161.8699951171875	0.0
2228	2016-10-10	163.08999633789062	163.08999633789062	160.67999267578125	160.67999267578125	0.0
2229	2016-10-11	159.82000732421875	164.16600036621094	159.25	161.9199981689453	0.0
2230	2016-10-12	158.94000244140625	161.0	158.94000244140625	161.0	13.0
2231	2016-10-13	156.72999572753906	158.50100708007812	156.72999572753906	158.50100708007812	0.0
2232	2016-10-14	159.6300048828125	160.9340057373047	157.5800018310547	157.5800018310547	0.0
2233	2016-10-17	157.8699951171875	159.8300018310547	157.8699951171875	159.8000030517578	50.0
2234	2016-10-18	160.57000732421875	162.1999969482422	159.83999633789062	161.0	105.0
2235	2016-10-19	159.3800048828125	159.69000244140625	159.3800048828125	159.69000244140625	0.0
2236	2016-10-20	160.0800018310547	160.5800018310547	159.38400268554688	160.5800018310547	62.0
2237	2016-10-21	162.3000030517578	162.3000030517578	159.7899932861328	159.7899932861328	0.0
2238	2016-10-24	165.7100067138672	165.7100067138672	162.33999633789062	162.33999633789062	0.0
2239	2016-10-25	161.6699981689453	167.24000549316406	161.6699981689453	165.77999877929688	10.0
2240	2016-10-26	159.3300018310547	161.5500030517578	158.2100067138672	161.5500030517578	0.0
2241	2016-10-27	159.4499969482422	160.4340057373047	157.75	157.75	0.0
2242	2016-10-28	163.91000366210938	165.74000549316406	157.44000244140625	157.5500030517578	0.0
2243	2016-10-31	160.80999755859375	164.71499633789062	160.80999755859375	163.92999267578125	0.0
2244	2016-11-01	156.66000366210938	160.86000061035156	155.89999389648438	160.86000061035156	0.0
2245	2016-11-02	151.63999938964844	155.4250030517578	151.63999938964844	154.30999755859375	257.0
2246	2016-11-03	151.55999755859375	153.35000610351562	150.00999450683594	150.00999450683594	600.0
2247	2016-11-04	150.91000366210938	152.22000122070312	150.10000610351562	150.10000610351562	0.0
2248	2016-11-07	155.1999969482422	155.2899932861328	153.0	154.44000244140625	0.0
2249	2016-11-08	155.14999389648438	155.25999450683594	154.16600036621094	154.1699981689453	25.0
2250	2016-11-09	152.25	152.82000732421875	143.25	143.25	167.0
2251	2016-11-10	150.10000610351562	156.0	150.10000610351562	154.0399932861328	15.0
2252	2016-11-11	149.83999633789062	150.3000030517578	146.85000610351562	149.75	10.0
2253	2016-11-14	150.52000427246094	152.57000732421875	150.52000427246094	151.74000549316406	0.0
2254	2016-11-15	155.69000244140625	155.69000244140625	150.42999267578125	150.42999267578125	300.0
2255	2016-11-16	155.72000122070312	155.77000427246094	152.2100067138672	152.2100067138672	0.0
2256	2016-11-17	155.91000366210938	156.6199951171875	155.52000427246094	155.52000427246094	0.0
2257	2016-11-18	156.16000366210938	156.16000366210938	156.16000366210938	156.16000366210938	0.0
2258	2016-11-21	156.08999633789062	156.36000061035156	154.55999755859375	154.55999755859375	0.0
2259	2016-11-22	155.0	156.41000366210938	154.55999755859375	154.55999755859375	0.0
2260	2016-11-23	154.69000244140625	155.63999938964844	153.33999633789062	154.24000549316406	0.0
2261	2016-11-24	155.35000610351562	155.35000610351562	154.63999938964844	154.63999938964844	0.0
2262	2016-11-25	155.47000122070312	155.47000122070312	155.05999755859375	155.05999755859375	0.0
2263	2016-11-28	157.4499969482422	158.07000732421875	152.72999572753906	152.72999572753906	330.0
2264	2016-11-29	160.17999267578125	160.2100067138672	156.14999389648438	156.14999389648438	0.0
2265	2016-11-30	157.52999877929688	160.66000366210938	157.27000427246094	158.44000244140625	0.0
2266	2016-12-01	152.41000366210938	156.75	152.41000366210938	156.35000610351562	0.0
2267	2016-12-02	151.3300018310547	152.83999633789062	151.3300018310547	152.6999969482422	0.0
2268	2016-12-05	152.1999969482422	152.28599548339844	150.8800048828125	151.50999450683594	0.0
2269	2016-12-06	153.9199981689453	153.9199981689453	152.07000732421875	152.07000732421875	0.0
2270	2016-12-07	156.97999572753906	156.97999572753906	153.13999938964844	153.6699981689453	6.0
2271	2016-12-08	156.89999389648438	158.2169952392578	156.32000732421875	156.32000732421875	330.0
2272	2016-12-09	161.5399932861328	161.92999267578125	157.72000122070312	157.72000122070312	150.0
2273	2016-12-12	157.92999267578125	161.4199981689453	157.16000366210938	161.4199981689453	0.0
2274	2016-12-13	161.27000427246094	161.97000122070312	158.00999450683594	158.00999450683594	200.0
2275	2016-12-14	160.89999389648438	160.89999389648438	160.23399353027344	160.8300018310547	0.0
2276	2016-12-15	161.13999938964844	162.0800018310547	161.13999938964844	162.0800018310547	0.0
2277	2016-12-16	157.69000244140625	159.32000732421875	157.69000244140625	158.57000732421875	0.0
2278	2016-12-19	156.39999389648438	157.80999755859375	155.822998046875	157.80999755859375	0.0
2279	2016-12-20	160.5290069580078	160.5290069580078	157.4499969482422	157.4499969482422	0.0
2280	2016-12-21	158.02000427246094	159.02999877929688	157.2899932861328	158.27000427246094	50.0
2281	2016-12-22	155.77999877929688	156.0500030517578	155.11000061035156	156.02000427246094	0.0
2282	2016-12-23	156.7899932861328	157.10000610351562	155.85000610351562	155.85000610351562	0.0
2283	2016-12-27	157.74000549316406	158.4499969482422	155.7899932861328	155.7899932861328	0.0
2284	2016-12-28	158.7899932861328	159.92999267578125	157.0500030517578	157.0500030517578	20.0
2285	2016-12-29	158.94000244140625	158.94000244140625	157.7100067138672	157.7100067138672	15.0
2286	2016-12-30	158.16000366210938	158.16000366210938	158.16000366210938	158.16000366210938	0.0
2287	2017-01-02	157.0	157.52999877929688	155.52000427246094	155.52000427246094	65.0
2288	2017-01-03	161.42999267578125	163.0	157.49000549316406	157.49000549316406	106.0
2289	2017-01-04	164.8000030517578	164.8000030517578	161.47000122070312	161.47000122070312	0.0
2290	2017-01-05	164.72999572753906	165.10000610351562	162.22000122070312	162.22000122070312	0.0
2291	2017-01-06	167.25	167.82000732421875	166.35000610351562	167.13999938964844	60.0
2292	2017-01-09	167.60000610351562	170.0800018310547	167.60000610351562	167.88999938964844	0.0
2293	2017-01-10	170.8000030517578	171.77999877929688	167.5	167.5	255.0
2294	2017-01-11	168.8300018310547	170.6999969482422	168.8300018310547	170.3800048828125	0.0
2295	2017-01-12	165.57000732421875	167.33999633789062	165.57000732421875	167.33999633789062	0.0
2296	2017-01-13	166.42999267578125	167.10000610351562	166.4199981689453	166.72000122070312	0.0
2297	2017-01-16	165.35000610351562	165.35000610351562	165.14999389648438	165.14999389648438	50.0
2298	2017-01-17	165.58299255371094	165.58299255371094	163.5330047607422	164.1699981689453	0.0
2299	2017-01-18	163.88999938964844	168.43699645996094	163.73699951171875	165.77999877929688	0.0
2300	2017-01-19	164.9199981689453	165.42999267578125	164.72000122070312	165.1999969482422	0.0
2301	2017-01-20	162.33999633789062	164.41000366210938	162.33999633789062	164.41000366210938	0.0
2302	2017-01-23	162.97000122070312	163.52999877929688	160.05999755859375	160.05999755859375	0.0
2303	2017-01-24	164.10000610351562	165.86000061035156	162.97999572753906	163.14999389648438	0.0
2304	2017-01-25	164.5	165.94000244140625	164.22000122070312	164.22000122070312	0.0
2305	2017-01-26	164.3300018310547	165.86000061035156	164.25	165.0399932861328	50.0
2306	2017-01-27	162.69000244140625	163.55999755859375	162.58999633789062	163.55999755859375	0.0
2307	2017-01-30	162.5800018310547	162.5800018310547	159.8300018310547	159.8300018310547	0.0
2308	2017-01-31	161.10000610351562	162.14999389648438	160.72000122070312	162.14999389648438	0.0
2309	2017-02-01	161.0500030517578	162.4600067138672	160.75999450683594	162.4600067138672	0.0
2310	2017-02-02	160.9600067138672	161.16000366210938	159.74000549316406	159.74000549316406	0.0
2311	2017-02-03	163.10000610351562	163.10000610351562	160.85000610351562	160.85000610351562	0.0
2312	2017-02-06	164.77999877929688	164.77999877929688	162.6699981689453	162.6699981689453	0.0
2313	2017-02-07	165.63999938964844	166.3699951171875	165.44000244140625	165.74000549316406	5.0
2314	2017-02-08	168.49000549316406	168.49000549316406	167.08999633789062	167.08999633789062	25.0
2315	2017-02-09	170.20399475097656	171.5	169.44000244140625	169.47000122070312	266.0
2316	2017-02-10	172.4499969482422	172.4499969482422	170.88999938964844	170.88999938964844	350.0
2317	2017-02-13	173.64999389648438	174.08099365234375	173.00999450683594	173.8000030517578	4.0
2318	2017-02-14	172.80999755859375	173.72000122070312	171.8300018310547	172.8300018310547	95.0
2319	2017-02-15	172.88999938964844	173.8800048828125	172.8300018310547	173.02000427246094	0.0
2320	2017-02-16	174.38999938964844	174.38999938964844	172.39999389648438	172.77999877929688	0.0
2321	2017-02-17	174.11000061035156	174.11000061035156	172.14999389648438	172.4199981689453	0.0
2322	2017-02-20	174.44000244140625	175.6999969482422	174.44000244140625	175.6999969482422	6.0
2323	2017-02-21	174.64999389648438	174.64999389648438	174.35000610351562	174.60000610351562	0.0
2324	2017-02-22	176.5399932861328	176.9499969482422	176.02000427246094	176.02000427246094	0.0
2325	2017-02-23	174.27999877929688	177.61000061035156	174.27999877929688	176.08999633789062	0.0
2326	2017-02-24	165.25	176.6999969482422	165.25	176.6999969482422	0.0
2327	2017-02-27	163.1999969482422	165.5399932861328	162.27000427246094	165.5399932861328	100.0
2328	2017-02-28	164.22999572753906	165.1999969482422	162.5399932861328	162.5399932861328	0.0
2329	2017-03-01	166.16000366210938	167.08999633789062	165.0399932861328	165.0399932861328	0.0
2330	2017-03-02	165.5500030517578	167.14999389648438	165.5500030517578	166.30999755859375	310.0
2331	2017-03-03	164.3000030517578	166.0	164.3000030517578	164.4600067138672	55.0
2332	2017-03-06	163.61000061035156	163.81300354003906	163.11000061035156	163.16000366210938	100.0
2333	2017-03-07	163.27999877929688	163.61000061035156	162.75999450683594	163.44000244140625	13.0
2334	2017-03-08	164.94000244140625	165.58299255371094	163.58999633789062	163.58999633789062	100.0
2335	2017-03-09	164.4600067138672	164.61000061035156	164.33299255371094	164.61000061035156	0.0
2336	2017-03-10	161.9499969482422	163.58999633789062	161.9499969482422	163.58999633789062	0.0
2337	2017-03-13	161.89999389648438	161.9499969482422	161.1199951171875	161.1199951171875	0.0
2338	2017-03-14	162.35000610351562	162.35000610351562	162.22999572753906	162.22999572753906	30.0
2339	2017-03-15	160.25999450683594	162.4600067138672	160.25999450683594	162.4600067138672	62.0
2340	2017-03-16	164.9600067138672	164.9600067138672	160.5500030517578	160.5500030517578	4.0
2341	2017-03-17	164.0800018310547	165.7830047607422	162.88999938964844	162.88999938964844	4.0
2342	2017-03-20	162.6300048828125	165.25	162.6300048828125	163.60000610351562	30.0
2343	2017-03-21	158.17999267578125	163.33999633789062	158.17999267578125	163.33999633789062	80.0
2344	2017-03-22	155.61000061035156	156.50100708007812	155.61000061035156	156.50100708007812	370.0
2345	2017-03-23	157.05999755859375	157.05999755859375	156.55999755859375	156.77000427246094	0.0
2346	2017-03-24	156.93499755859375	157.66000366210938	156.64999389648438	157.66000366210938	0.0
2347	2017-03-27	155.97000122070312	156.05999755859375	152.89999389648438	153.35000610351562	75.0
2348	2017-03-28	156.9499969482422	156.9499969482422	155.47999572753906	155.47999572753906	0.0
2349	2017-03-29	158.875	158.875	156.58299255371094	156.58299255371094	0.0
2350	2017-03-30	160.0050048828125	160.0050048828125	158.3000030517578	158.33099365234375	0.0
2351	2017-03-31	162.00799560546875	162.00799560546875	159.7209930419922	159.7209930419922	0.0
2352	2017-04-03	164.75	164.75	161.78500366210938	161.78500366210938	103.0
2353	2017-04-04	163.78700256347656	165.18499755859375	162.89500427246094	162.89500427246094	953.0
2354	2017-04-05	163.56700134277344	164.4499969482422	163.1750030517578	163.76499938964844	35.0
2355	2017-04-06	163.5780029296875	163.5780029296875	160.99400329589844	160.99400329589844	0.0
2356	2017-04-07	161.8939971923828	162.39300537109375	161.56900024414062	161.56900024414062	13.0
2357	2017-04-10	164.26199340820312	164.27699279785156	162.67100524902344	162.67100524902344	0.0
2358	2017-04-11	164.40499877929688	164.85000610351562	163.60400390625	163.60400390625	0.0
2359	2017-04-12	164.0240020751953	164.0240020751953	162.4320068359375	162.4320068359375	65.0
2360	2017-04-13	163.73500061035156	164.13400268554688	162.15499877929688	162.15499877929688	76.0
2361	2017-04-18	161.2220001220703	163.2570037841797	161.2220001220703	163.2570037841797	0.0
2362	2017-04-19	167.302001953125	167.33299255371094	161.95899963378906	161.95899963378906	60.0
2363	2017-04-20	168.03700256347656	168.03700256347656	165.33999633789062	165.33999633789062	7.0
2364	2017-04-21	166.4510040283203	167.60299682617188	166.4510040283203	166.57699584960938	20.0
2365	2017-04-24	165.5679931640625	166.4510040283203	165.38699340820312	166.4510040283203	0.0
2366	2017-04-25	171.3070068359375	171.3070068359375	165.96600341796875	165.96600341796875	20.0
2367	2017-04-26	170.79800415039062	172.81900024414062	170.40699768066406	170.40699768066406	660.0
2368	2017-04-27	171.6529998779297	172.5	169.5	169.5	158.0
2369	2017-04-28	164.81500244140625	166.54299926757812	163.23399353027344	166.0	0.0
2370	2017-05-02	163.82000732421875	166.2239990234375	163.82000732421875	164.08599853515625	360.0
2371	2017-05-03	162.8249969482422	163.56500244140625	162.18800354003906	163.13999938964844	10.0
2372	2017-05-04	161.29200744628906	162.75	161.29200744628906	162.6999969482422	117.0
2373	2017-05-05	161.7740020751953	161.7740020751953	159.3800048828125	159.3800048828125	0.0
2374	2017-05-08	161.7429962158203	162.38299560546875	161.7429962158203	162.00100708007812	0.0
2375	2017-05-09	167.8419952392578	168.21299743652344	161.4929962158203	161.4929962158203	0.0
2376	2017-05-10	168.55299377441406	169.95199584960938	166.77000427246094	166.77000427246094	300.0
2377	2017-05-11	169.8000030517578	170.5500030517578	166.77000427246094	166.77000427246094	605.0
2378	2017-05-12	170.98899841308594	170.98899841308594	170.08700561523438	170.4429931640625	510.0
2379	2017-05-15	169.39999389648438	171.04100036621094	169.0500030517578	171.04100036621094	0.0
2380	2017-05-16	171.60899353027344	172.83999633789062	168.4340057373047	168.4340057373047	273.0
2381	2017-05-17	167.76800537109375	169.58700561523438	167.76800537109375	169.58700561523438	50.0
2382	2017-05-18	163.40499877929688	167.10400390625	163.40499877929688	167.10400390625	60.0
2383	2017-05-19	167.8159942626953	167.8159942626953	163.6750030517578	163.6750030517578	0.0
2384	2017-05-22	170.73199462890625	171.52000427246094	167.9320068359375	168.80599975585938	170.0
2385	2017-05-23	171.20799255371094	171.20799255371094	169.8209991455078	169.8209991455078	0.0
2386	2017-05-24	169.8300018310547	171.0	169.8300018310547	170.97900390625	30.0
2387	2017-05-25	170.80499267578125	170.80499267578125	169.58200073242188	170.24600219726562	0.0
2388	2017-05-26	170.39100646972656	172.88099670410156	170.39100646972656	170.53900146484375	20.0
2389	2017-05-29	171.2259979248047	172.1820068359375	170.3459930419922	170.3459930419922	350.0
2390	2017-05-30	169.65199279785156	172.0240020751953	169.65199279785156	172.0240020751953	187.0
2391	2017-05-31	165.4709930419922	169.85000610351562	165.4709930419922	169.41900634765625	123.0
2392	2017-06-01	166.6320037841797	167.23699951171875	164.1999969482422	164.1999969482422	75.0
2393	2017-06-02	166.6999969482422	167.72500610351562	166.6999969482422	167.72500610351562	220.0
2394	2017-06-05	166.6999969482422	166.6999969482422	166.6999969482422	166.6999969482422	0.0
2395	2017-06-06	164.24000549316406	166.1179962158203	164.24000549316406	165.0229949951172	145.0
2396	2017-06-07	166.01199340820312	166.01199340820312	164.5500030517578	164.74899291992188	80.0
2397	2017-06-08	165.4929962158203	168.0290069580078	165.4929962158203	166.22799682617188	35.0
2398	2017-06-09	159.5	167.14999389648438	159.5	165.4499969482422	62.0
2399	2017-06-12	160.27000427246094	161.74200439453125	159.24099731445312	160.38099670410156	350.0
2400	2017-06-13	159.7010040283203	161.35000610351562	158.85000610351562	160.88600158691406	232.0
2401	2017-06-14	157.0919952392578	160.89999389648438	157.0919952392578	158.96400451660156	210.0
2402	2017-06-15	156.5229949951172	157.71400451660156	156.4250030517578	157.5780029296875	0.0
2403	2017-06-16	155.468994140625	158.3459930419922	155.468994140625	158.3459930419922	270.0
2404	2017-06-19	158.44500732421875	158.98399353027344	155.4010009765625	155.4010009765625	0.0
2405	2017-06-20	159.48199462890625	159.48199462890625	158.21200561523438	158.21200561523438	12.0
2406	2017-06-21	161.19000244140625	161.47900390625	159.46499633789062	159.46499633789062	260.0
2407	2017-06-22	160.34500122070312	161.58999633789062	159.30499267578125	161.4010009765625	250.0
2408	2017-06-23	159.79600524902344	160.34500122070312	159.0500030517578	160.34100341796875	320.0
2409	2017-06-26	161.2480010986328	161.31700134277344	159.04299926757812	159.04299926757812	0.0
2410	2017-06-27	154.53700256347656	159.10000610351562	154.53700256347656	159.10000610351562	18.0
2411	2017-06-28	156.43499755859375	156.43499755859375	154.1199951171875	154.1199951171875	40.0
2412	2017-06-29	156.343994140625	156.8179931640625	155.3679962158203	156.8179931640625	0.0
2413	2017-06-30	156.68600463867188	158.66600036621094	156.68600463867188	157.30599975585938	20.0
2414	2017-07-03	158.44700622558594	160.1269989013672	156.45700073242188	156.45700073242188	250.0
2415	2017-07-04	158.4739990234375	158.7899932861328	158.14199829101562	158.14199829101562	0.0
2416	2017-07-05	163.73800659179688	163.73800659179688	158.60899353027344	158.60899353027344	0.0
2417	2017-07-06	159.51800537109375	161.59800720214844	159.17100524902344	161.59800720214844	550.0
2418	2017-07-07	159.6199951171875	159.6199951171875	158.2989959716797	159.1320037841797	320.0
2419	2017-07-10	160.20799255371094	160.20799255371094	159.0659942626953	159.0659942626953	351.0
2420	2017-07-11	160.01600646972656	160.69700622558594	159.6820068359375	160.69700622558594	0.0
2421	2017-07-12	162.83299255371094	163.40699768066406	160.5679931640625	160.5679931640625	15.0
2422	2017-07-13	163.96099853515625	164.2449951171875	163.13099670410156	163.13099670410156	138.0
2423	2017-07-14	164.60000610351562	164.60000610351562	163.4669952392578	163.4669952392578	0.0
2424	2017-07-17	164.0449981689453	166.61300659179688	164.0449981689453	164.093994140625	700.0
2425	2017-07-18	162.48599243164062	163.1580047607422	161.50100708007812	163.1580047607422	0.0
2426	2017-07-19	165.1439971923828	165.9499969482422	163.79100036621094	163.79100036621094	100.0
2427	2017-07-20	164.60499572753906	166.0	164.60499572753906	166.0	120.0
2428	2017-07-21	163.79200744628906	164.21400451660156	163.79200744628906	164.0780029296875	0.0
2429	2017-07-24	170.58200073242188	170.61900329589844	165.00100708007812	165.00100708007812	316.0
2430	2017-07-25	169.50999450683594	170.99000549316406	167.8800048828125	169.8939971923828	80.0
2431	2017-07-26	171.6230010986328	171.8249969482422	169.16200256347656	169.16200256347656	0.0
2432	2017-07-27	169.35000610351562	176.02999877929688	169.35000610351562	172.00100708007812	419.0
2433	2017-07-28	188.32200622558594	191.17100524902344	178.22000122070312	179.35000610351562	1143.0
2434	2017-07-31	191.50399780273438	193.78799438476562	188.38800048828125	188.96499633789062	1216.0
2435	2017-08-01	189.44700622558594	193.03500366210938	188.74200439453125	192.05999755859375	736.0
2436	2017-08-02	187.01300048828125	192.2899932861328	184.8990020751953	191.0679931640625	304.0
2437	2017-08-03	191.0590057373047	191.0590057373047	186.98699951171875	186.98699951171875	576.0
2438	2017-08-04	192.53199768066406	195.38099670410156	191.29800415039062	191.3459930419922	234.0
2439	2017-08-07	192.2469940185547	193.6909942626953	191.68800354003906	192.72000122070312	88.0
2440	2017-08-08	197.677001953125	197.677001953125	191.98699951171875	192.0	116.0
2441	2017-08-09	194.63400268554688	194.97999572753906	193.593994140625	194.07899475097656	66.0
2442	2017-08-10	189.72000122070312	196.06500244140625	187.52200317382812	195.96499633789062	711.0
2443	2017-08-11	188.0290069580078	189.1230010986328	183.70599365234375	187.2010040283203	294.0
2444	2017-08-14	189.19700622558594	191.9530029296875	189.0070037841797	191.0	100.0
2445	2017-08-15	192.42999267578125	193.14599609375	190.5489959716797	190.5489959716797	400.0
2446	2017-08-16	194.84800720214844	194.84800720214844	191.71499633789062	191.71499633789062	198.0
2447	2017-08-17	189.3679962158203	192.60000610351562	188.6820068359375	191.5659942626953	198.0
2448	2017-08-18	187.42599487304688	188.77699279785156	187.35699462890625	188.77699279785156	35.0
2449	2017-08-21	190.51499938964844	190.53599548339844	187.38099670410156	187.58999633789062	100.0
2450	2017-08-22	191.42300415039062	191.42300415039062	189.35800170898438	189.35800170898438	405.0
2451	2017-08-23	190.7259979248047	191.77999877929688	190.04200744628906	191.75399780273438	13.0
2452	2017-08-24	190.95899963378906	191.52200317382812	189.73899841308594	189.73899841308594	0.0
2453	2017-08-25	190.5989990234375	191.79200744628906	190.5709991455078	190.7969970703125	46.0
2454	2017-08-28	184.25900268554688	188.99400329589844	184.25900268554688	188.10899353027344	13.0
2455	2017-08-29	182.95599365234375	182.95599365234375	178.01600646972656	180.25100708007812	92.0
2456	2017-08-30	186.5399932861328	186.5399932861328	184.6060028076172	184.6060028076172	70.0
2457	2017-08-31	189.07699584960938	189.07699584960938	187.9739990234375	188.3679962158203	20.0
2458	2017-09-01	193.4199981689453	193.4199981689453	191.36399841308594	191.80799865722656	10.0
2459	2017-09-04	195.00399780273438	195.00399780273438	193.78700256347656	193.78700256347656	29.0
2460	2017-09-05	189.3300018310547	196.0030059814453	188.91600036621094	194.99400329589844	25.0
2461	2017-09-06	189.26499938964844	190.7270050048828	188.98899841308594	188.98899841308594	365.0
2462	2017-09-07	193.03399658203125	193.03399658203125	188.1750030517578	189.60000610351562	0.0
2463	2017-09-08	189.93299865722656	193.9219970703125	189.93299865722656	192.30299377441406	50.0
2464	2017-09-11	193.9929962158203	193.9929962158203	192.4669952392578	192.5019989013672	25.0
2465	2017-09-12	195.68299865722656	196.67599487304688	195.32000732421875	195.32000732421875	5.0
2466	2017-09-13	199.12100219726562	199.12100219726562	197.12600708007812	198.08799743652344	133.0
2467	2017-09-14	200.03700256347656	200.03700256347656	198.06100463867188	198.53399658203125	63.0
2468	2017-09-15	200.00399780273438	200.00399780273438	196.71200561523438	197.91099548339844	528.0
2469	2017-09-18	198.28199768066406	201.10000610351562	197.4600067138672	197.4600067138672	835.0
2470	2017-09-19	197.8509979248047	200.5500030517578	197.8509979248047	199.63800048828125	55.0
2471	2017-09-20	198.2740020751953	199.86199951171875	197.62899780273438	197.6790008544922	100.0
2472	2017-09-21	199.5030059814453	200.00100708007812	196.93299865722656	199.7530059814453	0.0
2473	2017-09-22	200.29400634765625	201.54400634765625	198.5	199.01199340820312	423.0
2474	2017-09-25	199.21400451660156	201.2429962158203	199.21400451660156	201.2429962158203	0.0
2475	2017-09-26	202.5570068359375	202.5570068359375	197.4759979248047	197.4759979248047	8.0
2476	2017-09-27	203.07000732421875	204.66099548339844	201.39999389648438	202.0	141.0
2477	2017-09-28	204.56399536132812	204.67100524902344	201.01499938964844	204.0	428.0
2478	2017-09-29	208.97999572753906	209.20799255371094	204.58700561523438	204.58700561523438	20.0
2479	2017-10-02	211.4239959716797	212.63400268554688	210.83099365234375	211.1529998779297	144.0
2480	2017-10-03	211.4239959716797	211.4239959716797	211.4239959716797	211.4239959716797	0.0
2481	2017-10-04	208.06399536132812	212.13299560546875	208.06399536132812	210.60000610351562	480.0
2482	2017-10-05	208.2209930419922	210.31399536132812	208.08999633789062	208.1999969482422	174.0
2483	2017-10-06	209.84100341796875	211.39999389648438	208.9080047607422	210.75	1584.0
2484	2017-10-09	215.91700744628906	215.91700744628906	211.50100708007812	213.0	1178.0
2485	2017-10-10	221.43800354003906	221.43800354003906	214.9320068359375	214.9320068359375	1499.0
2486	2017-10-11	220.58200073242188	221.98899841308594	218.78700256347656	221.39599609375	1082.0
2487	2017-10-12	218.94000244140625	219.9239959716797	218.16700744628906	218.16700744628906	90.0
2488	2017-10-13	223.1649932861328	223.3070068359375	218.98300170898438	218.98300170898438	1054.0
2489	2017-10-16	229.1230010986328	229.1230010986328	223.74000549316406	223.74000549316406	1029.0
2490	2017-10-17	230.09300231933594	235.5	229.97999572753906	233.1699981689453	831.0
2491	2017-10-18	228.1020050048828	232.32899475097656	227.21800231933594	230.3000030517578	1012.0
2492	2017-10-19	223.27499389648438	228.00100708007812	220.0	228.00100708007812	152.0
2493	2017-10-20	227.0279998779297	227.6269989013672	225.0	225.0	257.0
2494	2017-10-23	225.8070068359375	227.5	223.4459991455078	224.7050018310547	994.0
2495	2017-10-24	224.1060028076172	228.19900512695312	223.69400024414062	227.1999969482422	628.0
2496	2017-10-25	220.625	226.05499267578125	219.52099609375	224.2969970703125	289.0
2497	2017-10-26	225.1649932861328	226.70599365234375	221.28799438476562	221.5	292.0
2498	2017-10-27	204.78199768066406	211.69500732421875	199.75	199.75	2477.0
2499	2017-10-30	202.6649932861328	207.7519989013672	200.63400268554688	207.5	493.0
2500	2017-10-31	202.6649932861328	202.6649932861328	202.6649932861328	202.6649932861328	0.0
2501	2017-11-01	211.8509979248047	214.8000030517578	211.0	211.0	352.0
2502	2017-11-02	206.60000610351562	211.24899291992188	205.7010040283203	210.05099487304688	66.0
2503	2017-11-03	207.28900146484375	207.7100067138672	206.39599609375	206.66099548339844	20.0
2504	2017-11-06	210.61399841308594	210.61399841308594	207.25799560546875	208.00100708007812	83.0
2505	2017-11-07	210.10299682617188	212.18899536132812	210.10299682617188	211.10899353027344	45.0
2506	2017-11-08	207.8209991455078	209.95599365234375	206.99400329589844	208.90199279785156	245.0
2507	2017-11-09	204.6020050048828	206.7270050048828	203.45700073242188	206.7270050048828	51.0
2508	2017-11-10	203.17100524902344	206.5800018310547	202.62399291992188	205.57000732421875	75.0
2509	2017-11-13	203.49200439453125	204.5	199.86199951171875	204.5	851.0
2510	2017-11-14	198.26499938964844	202.81300354003906	198.26499938964844	202.81300354003906	126.0
2511	2017-11-15	198.09100341796875	198.09100341796875	191.64500427246094	197.25799560546875	489.0
2512	2017-11-16	203.2270050048828	203.2270050048828	198.56500244140625	198.56500244140625	376.0
2513	2017-11-17	204.67999267578125	205.74400329589844	201.5919952392578	201.5919952392578	99.0
2514	2017-11-20	202.7570037841797	206.0019989013672	202.7570037841797	204.75	151.0
2515	2017-11-21	208.6269989013672	209.8509979248047	203.00100708007812	203.00100708007812	2255.0
2516	2017-11-22	212.63800048828125	213.06700134277344	208.0	208.1739959716797	909.0
2517	2017-11-23	210.92799377441406	211.83999633789062	210.7270050048828	210.7270050048828	290.0
2518	2017-11-24	209.5	212.2899932861328	207.156005859375	211.4320068359375	1396.0
2519	2017-11-27	208.60000610351562	209.5	205.64500427246094	209.5	133.0
2520	2017-11-28	205.52499389648438	208.41900634765625	205.0780029296875	207.11900329589844	55.0
2521	2017-11-29	197.89999389648438	206.46400451660156	195.25799560546875	205.50999450683594	261.0
2522	2017-11-30	199.21800231933594	200.3990020751953	198.1179962158203	199.00100708007812	225.0
2523	2017-12-01	197.28500366210938	200.1510009765625	197.0050048828125	199.92300415039062	260.0
2524	2017-12-04	196.22900390625	200.36500549316406	192.7530059814453	199.0	221.0
2525	2017-12-05	197.26100158691406	197.26100158691406	192.6510009765625	193.9250030517578	20.0
2526	2017-12-06	196.11099243164062	196.11099243164062	192.9770050048828	194.2010040283203	24.0
2527	2017-12-07	197.2729949951172	199.6580047607422	196.14999389648438	196.14999389648438	153.0
2528	2017-12-08	201.12600708007812	201.51800537109375	198.49600219726562	198.49600219726562	130.0
2529	2017-12-11	198.06100463867188	200.74899291992188	198.06100463867188	200.1999969482422	1057.0
2530	2017-12-12	196.6020050048828	198.5760040283203	196.54100036621094	198.5760040283203	530.0
2531	2017-12-13	198.32000732421875	200.802001953125	197.2689971923828	197.2689971923828	215.0
2532	2017-12-14	195.17300415039062	198.24899291992188	192.8209991455078	198.00100708007812	374.0
2533	2017-12-15	196.5679931640625	197.39999389648438	196.5679931640625	196.6999969482422	25.0
2534	2017-12-18	204.0	204.0	198.28399658203125	199.66900634765625	206.0
2535	2017-12-19	199.74200439453125	205.46299743652344	199.74200439453125	204.08700561523438	2175.0
2536	2017-12-20	195.05299377441406	200.3000030517578	195.05299377441406	200.0	384.0
2537	2017-12-21	201.41600036621094	201.86700439453125	195.9499969482422	196.05999755859375	260.0
2538	2017-12-22	202.0229949951172	203.7550048828125	200.73599243164062	201.52999877929688	0.0
2539	2017-12-27	199.3350067138672	200.8780059814453	198.3719940185547	199.67599487304688	0.0
2540	2017-12-28	197.01400756835938	198.9949951171875	197.01400756835938	198.9949951171875	200.0
2541	2017-12-29	196.11099243164062	196.11099243164062	196.11099243164062	196.11099243164062	0.0
2542	2018-01-02	200.66900634765625	201.01800537109375	194.58299255371094	194.58299255371094	217.0
2543	2018-01-03	206.0	206.0	200.0	201.0	135.0
2544	2018-01-04	203.0	205.0	202.0	204.0	198.0
2545	2018-01-05	204.0	205.0	202.0	204.0	331.0
2546	2018-01-08	212.0	212.0	203.0	203.0	1528.0
2547	2018-01-09	212.0	212.0	208.0	209.0	340.0
2548	2018-01-10	207.0	213.0	207.0	213.0	20.0
2549	2018-01-11	206.0	208.0	205.0	208.0	24.0
2550	2018-01-12	207.0	212.0	207.0	207.0	49.0
2551	2018-01-15	207.0	207.0	207.0	207.0	5.0
2552	2018-01-16	209.0	217.0	206.0	206.0	1183.0
2553	2018-01-17	207.0	214.0	207.0	210.0	708.0
2554	2018-01-18	206.0	211.0	206.0	209.0	160.0
2555	2018-01-19	208.0	209.0	207.0	207.0	231.0
2556	2018-01-22	205.0	210.0	204.0	210.0	297.0
2557	2018-01-23	208.0	209.0	205.0	205.0	164.0
2558	2018-01-24	205.0	212.0	204.0	209.0	156.0
2559	2018-01-25	203.0	209.0	203.0	207.0	180.0
2560	2018-01-26	208.0	208.0	204.0	204.0	279.0
2561	2018-01-29	205.0	209.0	205.0	209.0	50.0
2562	2018-01-30	196.99000549316406	204.41000366210938	193.75	204.1199951171875	3572.0
2563	2018-01-31	197.42999267578125	197.42999267578125	195.88999938964844	196.39999389648438	281.0
2564	2018-02-01	196.11000061035156	200.5	196.11000061035156	200.5	13.0
2565	2018-02-02	187.2899932861328	193.11000061035156	187.0	193.10000610351562	239.0
2566	2018-02-05	184.08999633789062	187.1999969482422	182.99000549316406	185.44000244140625	484.0
2567	2018-02-06	184.74000549316406	184.74000549316406	173.5	173.5	578.0
2568	2018-02-07	182.61000061035156	185.77999877929688	182.35000610351562	182.35000610351562	205.0
2569	2018-02-08	174.67999267578125	181.44000244140625	174.67999267578125	181.0	24.0
2570	2018-02-09	176.02000427246094	176.72999572753906	170.89999389648438	174.75999450683594	833.0
2571	2018-02-12	180.69000244140625	180.91000366210938	177.64999389648438	177.64999389648438	434.0
2572	2018-02-13	181.16000366210938	181.16000366210938	179.60000610351562	180.00999450683594	45.0
2573	2018-02-14	189.75	196.91000366210938	188.86000061035156	191.2100067138672	553.0
2574	2018-02-15	196.89999389648438	198.02999877929688	191.00999450683594	191.00999450683594	1304.0
2575	2018-02-16	197.58999633789062	201.0	197.58999633789062	198.3000030517578	55.0
2576	2018-02-19	197.52999877929688	199.4499969482422	197.52999877929688	197.55999755859375	220.0
2577	2018-02-20	199.94000244140625	199.94000244140625	196.77999877929688	199.0	51.0
2578	2018-02-21	203.30999755859375	203.61000061035156	199.4499969482422	199.4499969482422	320.0
2579	2018-02-22	200.8300018310547	201.8800048828125	199.77999877929688	199.77999877929688	268.0
2580	2018-02-23	203.39999389648438	204.55999755859375	202.3000030517578	204.55999755859375	13.0
2581	2018-02-26	207.00999450683594	207.00999450683594	204.1699981689453	204.1699981689453	93.0
2582	2018-02-27	205.9199981689453	207.86000061035156	205.00999450683594	207.38999938964844	70.0
2583	2018-02-28	206.5399932861328	207.22999572753906	203.50999450683594	203.50999450683594	150.0
2584	2018-03-01	203.17999267578125	209.22999572753906	203.17999267578125	206.67999267578125	102.0
2585	2018-03-02	200.74000549316406	203.25999450683594	195.9600067138672	202.9199981689453	370.0
2586	2018-03-05	206.8300018310547	206.8300018310547	201.72000122070312	202.3800048828125	104.0
2587	2018-03-06	209.19000244140625	209.19000244140625	205.8000030517578	205.91000366210938	4.0
2588	2018-03-07	206.75	206.9199981689453	202.5	202.5	190.0
2589	2018-03-08	207.82000732421875	208.5	206.6999969482422	207.07000732421875	100.0
2590	2018-03-09	213.92999267578125	215.97999572753906	208.14999389648438	208.22000122070312	0.0
2591	2018-03-12	215.4499969482422	218.60000610351562	214.00999450683594	214.77000427246094	49.0
2592	2018-03-13	209.22999572753906	216.49000549316406	209.22999572753906	215.52000427246094	56.0
2593	2018-03-14	208.9600067138672	211.0	207.02000427246094	207.02000427246094	5.0
2594	2018-03-15	212.91000366210938	212.91000366210938	210.61000061035156	210.61000061035156	338.0
2595	2018-03-16	211.47000122070312	213.5399932861328	210.77999877929688	212.55999755859375	146.0
2596	2018-03-19	203.6999969482422	212.88999938964844	203.05999755859375	212.88999938964844	235.0
2597	2018-03-20	207.9199981689453	207.99000549316406	205.80999755859375	205.97000122070312	5.0
2598	2018-03-21	203.85000610351562	208.41000366210938	203.85000610351562	207.8699951171875	250.0
2599	2018-03-22	192.3800048828125	202.11000061035156	190.0	202.11000061035156	285.0
2600	2018-03-23	188.14999389648438	192.2100067138672	188.14999389648438	188.2100067138672	211.0
2601	2018-03-26	189.0800018310547	190.8800048828125	184.47000122070312	188.02000427246094	173.0
2602	2018-03-27	187.1999969482422	193.33999633789062	187.1999969482422	190.38999938964844	32.0
2603	2018-03-28	179.69000244140625	185.74000549316406	179.02000427246094	185.74000549316406	114.0
2604	2018-03-29	181.36000061035156	184.1699981689453	181.1999969482422	181.1999969482422	69.0
2605	2018-04-03	178.60000610351562	182.0399932861328	177.9600067138672	179.39999389648438	12.0
2606	2018-04-04	180.92999267578125	180.92999267578125	173.0	178.0399932861328	2310.0
2607	2018-04-05	185.3300018310547	185.39999389648438	183.66000366210938	183.66000366210938	100.0
2608	2018-04-06	179.72999572753906	182.61000061035156	179.72999572753906	180.0	306.0
2609	2018-04-09	184.22999572753906	184.22999572753906	180.47000122070312	181.00999450683594	308.0
2610	2018-04-10	185.41000366210938	186.57000732421875	185.2100067138672	185.2100067138672	0.0
2611	2018-04-11	187.25999450683594	187.32000732421875	186.2100067138672	186.2100067138672	0.0
2612	2018-04-12	187.52999877929688	187.52999877929688	186.00999450683594	186.00999450683594	0.0
2613	2018-04-13	184.91000366210938	188.47000122070312	183.61000061035156	187.08999633789062	485.0
2614	2018-04-16	185.39999389648438	186.0399932861328	183.38999938964844	185.35000610351562	62.0
2615	2018-04-17	191.0800018310547	191.0800018310547	185.60000610351562	186.4600067138672	25.0
2616	2018-04-18	191.89999389648438	192.61000061035156	190.2100067138672	190.2100067138672	5.0
2617	2018-04-19	191.5399932861328	193.19000244140625	190.75	191.92999267578125	0.0
2618	2018-04-20	188.16000366210938	192.89999389648438	188.16000366210938	192.89999389648438	154.0
2619	2018-04-23	190.22999572753906	190.91000366210938	188.50999450683594	190.0	500.0
2620	2018-04-24	187.75999450683594	193.16000366210938	187.3800048828125	189.85000610351562	56.0
2621	2018-04-25	188.7100067138672	188.7100067138672	183.1199951171875	188.66000366210938	0.0
2622	2018-04-26	194.9199981689453	195.67999267578125	190.10000610351562	190.10000610351562	10.0
2623	2018-04-27	207.52999877929688	212.00999450683594	203.82000732421875	207.50999450683594	941.0
2624	2018-04-30	208.38999938964844	209.5	207.5	207.5	153.0
2625	2018-05-02	208.91000366210938	211.72000122070312	207.74000549316406	210.3300018310547	295.0
2626	2018-05-03	209.61000061035156	209.61000061035156	206.75999450683594	207.6999969482422	226.0
2627	2018-05-04	211.19000244140625	212.5800018310547	208.86000061035156	209.6199951171875	102.0
2628	2018-05-07	214.4600067138672	214.4600067138672	210.75	211.58999633789062	30.0
2629	2018-05-08	221.47999572753906	221.47999572753906	212.44000244140625	212.63999938964844	282.0
2630	2018-05-09	221.0500030517578	223.14999389648438	219.9199981689453	220.74000549316406	174.0
2631	2018-05-10	224.97999572753906	224.97999572753906	219.08999633789062	220.64999389648438	1144.0
2632	2018-05-11	226.27000427246094	226.27000427246094	222.63999938964844	225.58999633789062	35.0
2633	2018-05-14	230.92999267578125	232.5500030517578	225.22000122070312	226.02000427246094	476.0
2634	2018-05-15	227.66000366210938	228.00999450683594	225.7100067138672	228.00999450683594	235.0
2635	2018-05-16	235.9600067138672	235.9600067138672	228.69000244140625	228.69000244140625	1405.0
2636	2018-05-17	239.22000122070312	240.7899932861328	237.58999633789062	239.47000122070312	55.0
2637	2018-05-18	215.5800018310547	236.97000122070312	215.5800018310547	235.94000244140625	574.0
2638	2018-05-21	215.5800018310547	215.5800018310547	215.5800018310547	215.5800018310547	0.0
2639	2018-05-22	203.19000244140625	209.49000549316406	203.19000244140625	204.25	3678.0
2640	2018-05-23	205.8000030517578	207.32000732421875	202.36000061035156	203.52999877929688	40.0
2641	2018-05-24	205.00999450683594	206.3000030517578	203.67999267578125	204.50999450683594	40.0
2642	2018-05-25	209.6699981689453	210.00999450683594	205.5	205.64999389648438	55.0
2643	2018-05-28	212.99000549316406	212.99000549316406	208.5	208.5	23.0
2644	2018-05-29	210.25	211.8000030517578	208.30999755859375	211.8000030517578	99.0
2645	2018-05-30	208.36000061035156	210.49000549316406	208.36000061035156	209.8800048828125	310.0
2646	2018-05-31	209.10000610351562	209.77000427246094	206.50999450683594	206.50999450683594	434.0
2647	2018-06-01	214.27999877929688	214.99000549316406	208.00999450683594	208.00999450683594	640.0
2648	2018-06-04	221.92999267578125	222.3000030517578	213.88999938964844	213.88999938964844	2092.0
2649	2018-06-05	221.5800018310547	226.52999877929688	221.35000610351562	222.27000427246094	591.0
2650	2018-06-06	222.58999633789062	222.7899932861328	219.07000732421875	222.25999450683594	341.0
2651	2018-06-07	223.57000732421875	225.6999969482422	223.57000732421875	223.7100067138672	60.0
2652	2018-06-08	223.3000030517578	224.8000030517578	219.0	223.5500030517578	336.0
2653	2018-06-11	226.66000366210938	226.00999450683594	222.72999572753906	222.72999572753906	48.0
2654	2018-06-12	228.0	230.47999572753906	228.0	228.80999755859375	181.0
2655	2018-06-13	230.02000427246094	230.02000427246094	226.85000610351562	227.6300048828125	210.0
2656	2018-06-14	233.27000427246094	234.02000427246094	228.1699981689453	228.1699981689453	3253.0
2657	2018-06-15	232.10000610351562	233.92999267578125	227.39999389648438	233.92999267578125	392.0
2658	2018-06-18	229.69000244140625	233.9499969482422	228.3000030517578	232.89999389648438	340.0
2659	2018-06-19	223.2100067138672	228.0	222.50999450683594	228.0	993.0
2660	2018-06-20	226.44000244140625	228.1300048828125	225.69000244140625	227.7899932861328	551.0
2661	2018-06-21	224.69000244140625	229.49000549316406	224.69000244140625	228.52000427246094	134.0
2662	2018-06-22	223.66000366210938	224.49000549316406	222.13999938964844	223.75	315.0
2663	2018-06-25	210.77000427246094	220.7899932861328	210.77000427246094	220.7899932861328	199.0
2664	2018-06-26	214.52999877929688	216.02000427246094	213.10000610351562	213.49000549316406	1600.0
2665	2018-06-27	210.52999877929688	217.7100067138672	209.75999450683594	214.52999877929688	0.0
2666	2018-06-28	207.3800048828125	211.75	206.3000030517578	210.7100067138672	630.0
2667	2018-06-29	211.14999389648438	211.4499969482422	208.92999267578125	208.92999267578125	118.0
2668	2018-07-02	212.0	212.0	204.94000244140625	207.11000061035156	47.0
2669	2018-07-03	211.92999267578125	213.9600067138672	211.07000732421875	211.58999633789062	168.0
2670	2018-07-04	210.5	210.60000610351562	210.5	210.60000610351562	150.0
2671	2018-07-05	209.07000732421875	211.97000122070312	209.07000732421875	210.00999450683594	242.0
2672	2018-07-06	214.64999389648438	214.64999389648438	208.19000244140625	208.22999572753906	13.0
2673	2018-07-09	220.6199951171875	221.8800048828125	216.00999450683594	216.00999450683594	0.0
2674	2018-07-10	221.07000732421875	225.25	221.07000732421875	223.1699981689453	554.0
2675	2018-07-11	223.47999572753906	223.47999572753906	217.88999938964844	218.0	0.0
2676	2018-07-12	231.2899932861328	231.2899932861328	224.25999450683594	224.25999450683594	60.0
2677	2018-07-13	227.8800048828125	234.5	227.8800048828125	233.36000061035156	85.0
2678	2018-07-16	228.49000549316406	229.13999938964844	227.8000030517578	228.1199951171875	35.0
2679	2018-07-17	231.6300048828125	231.86000061035156	222.30999755859375	226.0	126.0
2680	2018-07-18	231.0500030517578	233.11000061035156	228.8000030517578	231.5800018310547	555.0
2681	2018-07-19	228.77999877929688	230.86000061035156	228.3800048828125	230.86000061035156	361.0
2682	2018-07-20	225.17999267578125	226.19000244140625	223.0	224.6300048828125	595.0
2683	2018-07-23	221.5	222.3699951171875	220.00999450683594	221.25999450683594	132.0
2684	2018-07-24	218.74000549316406	227.02000427246094	218.74000549316406	225.00999450683594	290.0
2685	2018-07-25	223.02000427246094	223.02000427246094	219.9199981689453	219.9199981689453	298.0
2686	2018-07-26	224.8699951171875	224.8699951171875	221.94000244140625	221.94000244140625	155.0
2687	2018-07-27	217.5399932861328	226.19000244140625	216.8699951171875	223.99000549316406	45.0
2688	2018-07-30	214.47999572753906	218.5800018310547	212.35000610351562	218.49000549316406	295.0
2689	2018-07-31	211.94000244140625	217.38999938964844	211.0	214.7100067138672	174.0
2690	2018-08-01	195.47000122070312	215.00999450683594	195.47000122070312	215.00999450683594	640.0
2691	2018-08-02	197.4600067138672	200.77999877929688	195.05999755859375	195.99000549316406	954.0
2692	2018-08-03	203.47000122070312	204.27000427246094	198.2100067138672	198.2100067138672	20.0
2693	2018-08-06	199.6699981689453	204.97999572753906	199.24000549316406	204.5	328.0
2694	2018-08-07	195.24000549316406	201.19000244140625	194.0800018310547	200.8699951171875	360.0
2695	2018-08-08	191.47000122070312	196.5	191.47000122070312	194.3699951171875	779.0
2696	2018-08-09	190.99000549316406	192.89999389648438	190.27000427246094	191.61000061035156	464.0
2697	2018-08-10	192.3300018310547	193.89999389648438	189.97999572753906	191.75999450683594	873.0
2698	2018-08-13	190.38999938964844	193.6999969482422	190.33999633789062	192.4600067138672	243.0
2699	2018-08-14	190.33999633789062	191.5	188.33999633789062	190.8800048828125	185.0
2700	2018-08-15	188.1300048828125	190.5	184.97000122070312	190.10000610351562	457.0
2701	2018-08-16	192.77000427246094	194.33999633789062	188.22999572753906	188.22999572753906	431.0
2702	2018-08-17	190.75	193.9499969482422	190.2100067138672	190.92999267578125	987.0
2703	2018-08-20	194.9499969482422	198.63999938964844	194.7100067138672	196.00999450683594	311.0
2704	2018-08-21	194.25999450683594	195.32000732421875	194.00999450683594	194.5	45.0
2705	2018-08-22	193.61000061035156	193.61000061035156	190.27999877929688	190.27999877929688	0.0
2706	2018-08-23	189.82000732421875	193.14999389648438	189.5800018310547	192.25999450683594	290.0
2707	2018-08-24	192.02999877929688	192.02999877929688	189.60000610351562	189.66000366210938	100.0
2708	2018-08-27	196.85000610351562	196.9600067138672	193.14999389648438	193.14999389648438	317.0
2709	2018-08-28	192.83999633789062	196.00999450683594	192.83999633789062	195.7100067138672	159.0
2710	2018-08-29	192.75	193.85000610351562	192.75	192.89999389648438	100.0
2711	2018-08-30	192.8300018310547	193.25999450683594	191.97000122070312	192.85000610351562	145.0
2712	2018-08-31	194.0500030517578	194.0500030517578	191.8300018310547	192.0	30.0
2713	2018-09-03	195.75999450683594	196.5	194.6699981689453	194.6699981689453	36.0
2714	2018-09-04	190.85000610351562	196.8800048828125	190.85000610351562	196.27999877929688	45.0
2715	2018-09-05	185.94000244140625	191.02000427246094	185.94000244140625	190.8000030517578	160.0
2716	2018-09-06	183.6300048828125	186.6199951171875	183.6300048828125	185.60000610351562	26.0
2717	2018-09-07	184.77999877929688	186.7899932861328	184.10000610351562	184.80999755859375	135.0
2718	2018-09-10	184.77999877929688	184.77999877929688	184.77999877929688	184.77999877929688	0.0
2719	2018-09-11	184.77999877929688	184.77999877929688	184.77999877929688	184.77999877929688	0.0
2720	2018-09-12	183.14999389648438	186.3300018310547	183.14999389648438	186.3300018310547	0.0
2721	2018-09-13	190.08999633789062	192.32000732421875	187.5	187.5	155.0
2722	2018-09-14	188.3699951171875	192.49000549316406	188.3699951171875	190.08999633789062	325.0
2723	2018-09-17	187.55999755859375	189.02000427246094	186.6699981689453	189.02000427246094	0.0
2724	2018-09-18	184.77000427246094	189.22999572753906	184.77000427246094	185.00999450683594	200.0
2725	2018-09-19	193.5500030517578	193.5500030517578	185.30999755859375	185.30999755859375	177.0
2726	2018-09-20	195.74000549316406	196.9199981689453	193.3699951171875	193.97000122070312	105.0
2727	2018-09-21	196.05999755859375	199.02000427246094	195.66000366210938	195.66000366210938	178.0
2728	2018-09-24	191.3800048828125	194.0	190.47000122070312	194.0	0.0
2729	2018-09-25	192.42999267578125	193.8800048828125	191.0800018310547	192.60000610351562	770.0
2730	2018-09-26	196.38999938964844	197.6300048828125	193.50999450683594	193.50999450683594	233.0
2731	2018-09-27	198.25	198.25	194.5500030517578	195.3000030517578	613.0
2732	2018-09-28	196.3300018310547	199.14999389648438	196.08999633789062	197.25999450683594	225.0
2733	2018-10-01	197.58999633789062	198.99000549316406	197.50999450683594	198.02000427246094	106.0
2734	2018-10-02	189.36000061035156	196.30999755859375	188.82000732421875	196.30999755859375	55.0
2735	2018-10-04	179.60000610351562	187.5500030517578	179.60000610351562	187.5500030517578	2068.0
2736	2018-10-05	175.89999389648438	182.50999450683594	175.89999389648438	182.3699951171875	372.0
2737	2018-10-08	174.94000244140625	179.49000549316406	173.77999877929688	179.49000549316406	504.0
2738	2018-10-09	175.89999389648438	177.99000549316406	174.69000244140625	177.10000610351562	270.0
2739	2018-10-10	169.6199951171875	175.52000427246094	168.13999938964844	175.0	832.0
2740	2018-10-11	168.67999267578125	168.67999267578125	163.1199951171875	164.5	932.0
2741	2018-10-12	176.00999450683594	176.6300048828125	173.50999450683594	173.50999450683594	385.0
2742	2018-10-15	174.4600067138672	175.7899932861328	172.2899932861328	175.7899932861328	13.0
2743	2018-10-16	175.99000549316406	175.99000549316406	173.0500030517578	173.0500030517578	80.0
2744	2018-10-17	174.63999938964844	177.17999267578125	172.57000732421875	175.11000061035156	175.0
2745	2018-10-18	165.97000122070312	173.80999755859375	165.97000122070312	173.80999755859375	6.0
2746	2018-10-19	166.5800018310547	170.6699981689453	165.99000549316406	167.8300018310547	66.0
2747	2018-10-22	172.25999450683594	172.25999450683594	168.72000122070312	168.72000122070312	131.0
2748	2018-10-23	167.63999938964844	170.17999267578125	164.41000366210938	170.17999267578125	460.0
2749	2018-10-24	163.32000732421875	170.47999572753906	163.32000732421875	169.00999450683594	153.0
2750	2018-10-25	166.08999633789062	166.61000061035156	162.17999267578125	162.17999267578125	383.0
2751	2018-10-26	162.9199981689453	165.4499969482422	161.08999633789062	165.4499969482422	39.0
2752	2018-10-29	159.2899932861328	168.27999877929688	156.32000732421875	165.5500030517578	708.0
2753	2018-10-30	160.24000549316406	161.11000061035156	157.22999572753906	159.36000061035156	226.0
2754	2018-10-31	166.05999755859375	167.82000732421875	159.19000244140625	161.00999450683594	32.0
2755	2018-11-01	175.91000366210938	175.91000366210938	167.13999938964844	167.13999938964844	72.0
2756	2018-11-02	170.75999450683594	185.5	170.25	179.00999450683594	1790.0
2757	2018-11-05	165.94000244140625	172.49000549316406	165.94000244140625	171.0	202.0
2758	2018-11-06	168.3300018310547	169.99000549316406	166.47000122070312	167.2100067138672	157.0
2759	2018-11-07	170.52999877929688	170.52999877929688	167.92999267578125	168.8000030517578	35.0
2760	2018-11-08	166.1699981689453	171.32000732421875	166.1699981689453	170.33999633789062	257.0
2761	2018-11-09	161.14999389648438	165.60000610351562	160.35000610351562	165.60000610351562	190.0
2762	2018-11-12	160.4499969482422	162.77000427246094	159.99000549316406	162.77000427246094	25.0
2763	2018-11-13	163.6199951171875	163.6199951171875	160.02000427246094	160.02000427246094	36.0
2764	2018-11-14	163.58999633789062	163.58999633789062	162.52999877929688	162.52999877929688	0.0
2765	2018-11-15	164.57000732421875	166.6699981689453	163.77000427246094	163.77000427246094	562.0
2766	2018-11-16	162.69000244140625	165.75	161.24000549316406	165.75	0.0
2767	2018-11-19	159.08999633789062	164.22999572753906	159.08999633789062	163.6199951171875	190.0
2768	2018-11-20	155.35000610351562	158.92999267578125	155.16000366210938	158.92999267578125	88.0
2769	2018-11-21	162.1999969482422	162.75	156.52999877929688	156.52999877929688	207.0
2770	2018-11-22	160.97000122070312	160.97000122070312	160.02000427246094	160.88999938964844	273.0
2771	2018-11-23	160.11000061035156	160.9199981689453	158.77000427246094	158.77000427246094	1498.0
2772	2018-11-26	162.89999389648438	163.83999633789062	161.4199981689453	161.4199981689453	17.0
2773	2018-11-27	163.02999877929688	163.02999877929688	161.94000244140625	162.5	0.0
2774	2018-11-28	163.30999755859375	166.0500030517578	161.25	162.32000732421875	56.0
2775	2018-11-29	160.30999755859375	164.22999572753906	160.30999755859375	164.22999572753906	0.0
2776	2018-11-30	164.7100067138672	164.82000732421875	160.91000366210938	161.27999877929688	1250.0
2777	2018-12-03	169.44000244140625	173.69000244140625	168.38999938964844	169.77000427246094	1509.0
2778	2018-12-04	159.14999389648438	169.19000244140625	159.14999389648438	167.52000427246094	1440.0
2779	2018-12-05	162.02999877929688	162.1699981689453	161.10000610351562	161.10000610351562	633.0
2780	2018-12-06	158.10000610351562	159.8000030517578	153.99000549316406	158.52999877929688	2185.0
2781	2018-12-07	158.92999267578125	159.6699981689453	157.6999969482422	158.22999572753906	1480.0
2782	2018-12-10	157.39999389648438	157.39999389648438	153.9499969482422	154.6300048828125	3075.0
2783	2018-12-11	156.47000122070312	159.49000549316406	156.02999877929688	157.3699951171875	40.0
2784	2018-12-12	158.97000122070312	160.41000366210938	157.86000061035156	159.32000732421875	370.0
2785	2018-12-13	158.97000122070312	161.42999267578125	158.97000122070312	159.22999572753906	167.0
2786	2018-12-14	156.5	158.17999267578125	155.5	155.5	593.0
2787	2018-12-17	149.91000366210938	157.39999389648438	149.14999389648438	157.10000610351562	1550.0
2788	2018-12-18	149.7100067138672	152.0500030517578	149.7100067138672	150.27000427246094	170.0
2789	2018-12-19	141.85000610351562	147.86000061035156	141.85000610351562	147.52999877929688	95.0
2790	2018-12-20	140.3000030517578	143.97000122070312	139.50999450683594	141.02999877929688	1888.0
2791	2018-12-21	140.33999633789062	142.3000030517578	139.8800048828125	140.25	749.0
2792	2018-12-27	138.11000061035156	143.5800018310547	138.11000061035156	143.36000061035156	216.0
2793	2018-12-28	142.1699981689453	142.89999389648438	140.02000427246094	140.02000427246094	80.0
2794	2019-01-02	142.8300018310547	144.57000732421875	136.3000030517578	138.32000732421875	91.0
2795	2019-01-03	135.0500030517578	140.94000244140625	135.0500030517578	139.47999572753906	230.0
2796	2019-01-04	141.1699981689453	142.14999389648438	137.1199951171875	137.1199951171875	221.0
2797	2019-01-07	141.47000122070312	142.47999572753906	138.8000030517578	142.47999572753906	627.0
2798	2019-01-08	141.67999267578125	142.10000610351562	139.24000549316406	141.41000366210938	616.0
2799	2019-01-09	144.3800048828125	145.80999755859375	142.92999267578125	143.22000122070312	252.0
2800	2019-01-10	145.2100067138672	145.2100067138672	142.52000427246094	143.72000122070312	716.0
2801	2019-01-11	145.00999450683594	146.0399932861328	144.22999572753906	145.52999877929688	149.0
2802	2019-01-14	142.3000030517578	143.72999572753906	141.02000427246094	143.22999572753906	373.0
2803	2019-01-15	147.8000030517578	147.8000030517578	142.8300018310547	142.8300018310547	235.0
2804	2019-01-16	149.33999633789062	149.82000732421875	148.00999450683594	148.27000427246094	183.0
2805	2019-01-17	145.39999389648438	148.94000244140625	145.0800018310547	148.02999877929688	481.0
2806	2019-01-18	151.5500030517578	153.08999633789062	147.1699981689453	147.33999633789062	1877.0
2807	2019-01-21	152.41000366210938	152.41000366210938	150.35000610351562	150.35000610351562	446.0
2808	2019-01-22	139.88999938964844	151.1699981689453	139.64999389648438	150.44000244140625	1160.0
2809	2019-01-23	140.69000244140625	142.47000122070312	140.22000122070312	141.52999877929688	1212.0
2810	2019-01-24	143.3800048828125	144.0	142.67999267578125	143.02999877929688	62.0
2811	2019-01-25	146.36000061035156	146.64999389648438	143.8300018310547	143.8300018310547	1569.0
2812	2019-01-28	147.4600067138672	147.4600067138672	143.5	146.77000427246094	208.0
2813	2019-01-29	143.8800048828125	146.77000427246094	143.7899932861328	145.52999877929688	187.0
2814	2019-01-30	146.89999389648438	146.89999389648438	144.5399932861328	144.5399932861328	149.0
2815	2019-01-31	151.13999938964844	151.13999938964844	147.75	147.75	738.0
2816	2019-02-01	148.47000122070312	151.61000061035156	147.74000549316406	150.77000427246094	1003.0
2817	2019-02-04	152.1999969482422	153.08999633789062	149.9499969482422	149.9499969482422	235.0
2818	2019-02-05	153.97000122070312	154.60000610351562	151.9199981689453	152.17999267578125	422.0
2819	2019-02-06	152.82000732421875	156.5	152.36000061035156	154.57000732421875	525.0
2820	2019-02-07	150.42999267578125	152.74000549316406	149.99000549316406	152.52999877929688	115.0
2821	2019-02-08	149.30999755859375	150.39999389648438	147.77999877929688	150.39999389648438	1098.0
2822	2019-02-11	148.27999877929688	151.83999633789062	148.27999877929688	149.92999267578125	62.0
2823	2019-02-12	150.11000061035156	151.2100067138672	149.67999267578125	149.67999267578125	577.0
2824	2019-02-13	155.1699981689453	155.1699981689453	150.58999633789062	150.58999633789062	77.0
2825	2019-02-14	152.9600067138672	155.66000366210938	152.2899932861328	154.02999877929688	33.0
2826	2019-02-15	150.07000732421875	154.52000427246094	150.07000732421875	153.22000122070312	67.0
2827	2019-02-18	150.47999572753906	150.77000427246094	150.47000122070312	150.47000122070312	15.0
2828	2019-02-19	152.80999755859375	152.80999755859375	150.5	150.9199981689453	1128.0
2829	2019-02-20	151.97000122070312	154.3000030517578	151.6999969482422	151.6999969482422	614.0
2830	2019-02-21	151.6699981689453	152.02999877929688	150.64999389648438	151.3800048828125	589.0
2831	2019-02-22	147.5	156.9499969482422	144.75999450683594	156.3300018310547	2606.0
2832	2019-02-25	145.60000610351562	150.9600067138672	145.25999450683594	149.85000610351562	1022.0
2833	2019-02-26	141.5800018310547	145.3000030517578	141.5800018310547	145.02999877929688	1184.0
2834	2019-02-27	143.72000122070312	143.72000122070312	141.72000122070312	141.72999572753906	126.0
2835	2019-02-28	142.38999938964844	142.5800018310547	142.02000427246094	142.02000427246094	75.0
2836	2019-03-01	143.0800018310547	145.27000427246094	143.0800018310547	143.6699981689453	460.0
2837	2019-03-04	141.10000610351562	144.85000610351562	139.9600067138672	143.9199981689453	1552.0
2838	2019-03-05	146.42999267578125	146.52000427246094	142.22999572753906	142.22999572753906	340.0
2839	2019-03-06	150.74000549316406	153.17999267578125	148.22000122070312	148.22000122070312	1792.0
2840	2019-03-07	147.42999267578125	150.8699951171875	147.42999267578125	150.4199981689453	412.0
2841	2019-03-08	145.1999969482422	147.0	143.4499969482422	147.0	629.0
2842	2019-03-11	149.1999969482422	149.1999969482422	145.8300018310547	145.8300018310547	174.0
2843	2019-03-12	148.6199951171875	149.3000030517578	147.1199951171875	148.6999969482422	427.0
2844	2019-03-13	148.52000427246094	150.27000427246094	147.57000732421875	147.57000732421875	297.0
2845	2019-03-14	147.72000122070312	148.72000122070312	147.25999450683594	148.72000122070312	50.0
2846	2019-03-15	150.61000061035156	150.61000061035156	148.52999877929688	148.52999877929688	504.0
2847	2019-03-18	151.0500030517578	152.00999450683594	150.02999877929688	151.02000427246094	2126.0
2848	2019-03-19	150.05999755859375	151.82000732421875	150.05999755859375	150.97000122070312	135.0
2849	2019-03-20	149.2899932861328	150.19000244140625	146.77000427246094	150.19000244140625	44.0
2850	2019-03-21	149.72000122070312	149.72000122070312	147.22999572753906	148.49000549316406	340.0
2851	2019-03-22	147.00999450683594	150.89999389648438	147.00999450683594	150.89999389648438	7.0
2852	2019-03-25	146.44000244140625	147.0500030517578	145.85000610351562	147.00999450683594	366.0
2853	2019-03-26	147.63999938964844	150.00999450683594	147.5800018310547	147.5800018310547	600.0
2854	2019-03-27	146.32000732421875	148.58999633789062	146.32000732421875	148.47999572753906	68.0
2855	2019-03-28	145.44000244140625	146.75	145.44000244140625	145.7899932861328	13.0
2856	2019-03-29	146.1999969482422	147.39999389648438	145.88999938964844	146.52000427246094	146.0
2857	2019-04-01	151.72000122070312	152.08999633789062	148.0	149.0	97.0
2858	2019-04-02	153.3000030517578	154.6300048828125	151.5399932861328	151.5399932861328	158.0
2859	2019-04-03	155.9499969482422	156.50999450683594	152.61000061035156	152.61000061035156	453.0
2860	2019-04-04	159.9499969482422	160.3000030517578	155.3000030517578	156.77999877929688	770.0
2861	2019-04-05	161.63999938964844	162.77000427246094	159.5500030517578	159.5500030517578	2924.0
2862	2019-04-08	163.99000549316406	165.11000061035156	160.5500030517578	162.35000610351562	1306.0
2863	2019-04-09	161.0	165.0	161.0	164.0	257.0
2864	2019-04-10	156.0	160.0	156.0	160.0	700.0
2865	2019-04-11	153.0	158.0	153.0	157.0	57.0
2866	2019-04-12	151.0	154.0	151.0	152.0	704.0
2867	2019-04-15	149.0	153.0	148.0	153.0	459.0
2868	2019-04-16	150.0	151.0	149.0	150.0	493.0
2869	2019-04-17	150.0	152.0	150.0	151.0	30.0
2870	2019-04-18	151.0	153.0	150.0	150.0	1797.0
2871	2019-04-23	155.0	155.0	151.0	152.0	1165.0
2872	2019-04-24	152.0	155.0	152.0	155.0	685.0
2873	2019-04-25	150.0	152.0	150.0	152.0	1830.0
2874	2019-04-26	148.0	151.0	147.0	150.0	109.0
2875	2019-04-29	148.0	151.0	148.0	150.0	3448.0
2876	2019-04-30	147.0	147.0	145.0	147.0	125.0
2877	2019-05-02	148.0	149.0	148.0	148.0	320.0
2878	2019-05-03	149.0	150.0	148.0	148.0	200.0
2879	2019-05-06	145.0	146.0	142.0	145.0	1025.0
2880	2019-05-07	144.0	146.0	144.0	146.0	192.0
2881	2019-05-08	143.0	145.0	142.0	144.0	503.0
2882	2019-05-09	141.0	141.0	138.0	141.0	386.0
2883	2019-05-10	138.0	142.0	137.0	141.0	450.0
2884	2019-05-13	135.0	138.0	134.0	138.0	505.0
2885	2019-05-14	136.0	137.0	134.0	134.0	776.0
2886	2019-05-15	136.0	138.0	135.0	137.0	261.0
2887	2019-05-16	138.0	138.0	136.0	136.0	1195.0
2888	2019-05-17	115.0	124.0	114.0	124.0	8819.0
2889	2019-05-20	106.0	116.0	106.0	116.0	1244.0
2890	2019-05-21	107.0	108.0	107.0	107.0	3730.0
2891	2019-05-22	106.0	109.0	105.0	109.0	5679.0
2892	2019-05-23	102.0	106.0	102.0	106.0	2625.0
2893	2019-05-24	103.0	103.0	102.0	102.0	203.0
2894	2019-05-27	104.0	104.0	102.0	102.0	1133.0
2895	2019-05-28	102.0	104.0	102.0	104.0	323.0
2896	2019-05-29	102.0	102.0	101.0	102.0	800.0
2897	2019-05-30	100.0	102.0	100.0	102.0	123.0
2898	2019-05-31	99.5	99.5	97.5	99.5	1352.0
2899	2019-06-03	94.5	99.0	94.5	98.0	657.0
2900	2019-06-04	99.0	99.0	96.0	96.0	1062.0
2901	2019-06-05	96.0	100.0	96.0	99.5	739.0
2902	2019-06-06	97.0	97.5	96.0	96.5	215.0
2903	2019-06-07	97.5	97.5	96.5	96.5	1865.0
2904	2019-06-11	102.0	103.0	98.5	98.5	1917.0
2905	2019-06-12	99.5	102.0	99.5	101.0	3741.0
2906	2019-06-13	100.0	101.0	100.0	100.0	359.0
2907	2019-06-14	100.0	101.0	99.5	101.0	777.0
2908	2019-06-17	101.0	102.0	100.0	101.0	906.0
2909	2019-06-18	106.0	106.0	101.0	101.0	2578.0
2910	2019-06-19	104.0	105.0	104.0	105.0	529.0
2911	2019-06-20	105.0	107.0	105.0	105.0	1895.0
2912	2019-06-21	103.0	105.0	102.0	104.0	1606.0
2913	2019-06-24	102.0	104.0	102.0	103.0	740.0
2914	2019-06-25	100.0	101.0	100.0	101.0	1130.0
2915	2019-06-26	103.0	103.0	99.5	99.5	853.0
2916	2019-06-27	101.0	103.0	101.0	102.0	135.0
2917	2019-06-28	102.0	103.0	102.0	102.0	1614.0
2918	2019-07-01	104.0	108.0	104.0	105.0	919.0
2919	2019-07-02	105.0	105.0	104.0	104.0	537.0
2920	2019-07-03	104.0	107.0	104.0	106.0	685.0
2921	2019-07-04	106.0	106.0	105.0	105.0	628.0
2922	2019-07-05	104.0	106.0	103.0	106.0	410.0
2923	2019-07-08	101.0	103.0	101.0	103.0	800.0
2924	2019-07-09	102.36000061035156	102.54000091552734	100.0	100.0	1257.0
2925	2019-07-10	101.45999908447266	104.0	101.45999908447266	101.81999969482422	878.0
2926	2019-07-11	101.44000244140625	102.0	101.30000305175781	101.68000030517578	700.0
2927	2019-07-12	101.37999725341797	102.5	101.37999725341797	101.62000274658203	105.0
2928	2019-07-15	102.54000091552734	103.0199966430664	101.69999694824219	101.69999694824219	240.0
2929	2019-07-16	102.30000305175781	102.5	102.0199966430664	102.5	200.0
2930	2019-07-17	101.31999969482422	102.22000122070312	101.31999969482422	101.45999908447266	502.0
2931	2019-07-18	99.62000274658203	100.91999816894531	99.62000274658203	100.31999969482422	254.0
2932	2019-07-19	100.30000305175781	100.9000015258789	100.0199966430664	100.0199966430664	1612.0
2933	2019-07-22	99.22000122070312	100.45999908447266	99.22000122070312	100.44000244140625	142.0
2934	2019-07-23	103.0	103.0	99.58999633789062	99.58999633789062	1197.0
2935	2019-07-24	103.45999908447266	103.58000183105469	102.26000213623047	103.58000183105469	529.0
2936	2019-07-25	102.41999816894531	104.5	102.18000030517578	104.27999877929688	161.0
2937	2019-07-26	102.5199966430664	103.4000015258789	102.22000122070312	102.22000122070312	527.0
2938	2019-07-29	101.58000183105469	102.76000213623047	101.04000091552734	102.13999938964844	1315.0
2939	2019-07-30	100.62000274658203	102.0999984741211	100.22000122070312	102.0199966430664	263.0
2940	2019-07-31	100.68000030517578	101.5	100.5999984741211	101.18000030517578	2248.0
2941	2019-08-01	98.5	101.31999969482422	98.22000122070312	101.30000305175781	345.0
2942	2019-08-02	96.5999984741211	98.5999984741211	96.20999908447266	98.11000061035156	714.0
2943	2019-08-05	89.26000213623047	95.97000122070312	89.11000061035156	95.97000122070312	1062.0
2944	2019-08-06	90.11000061035156	91.33000183105469	88.69999694824219	88.69999694824219	312.0
2945	2019-08-07	88.05999755859375	90.19999694824219	87.48999786376953	89.5999984741211	848.0
2946	2019-08-08	88.1500015258789	89.55000305175781	88.02999877929688	88.61000061035156	911.0
2947	2019-08-09	87.19999694824219	88.63999938964844	86.69000244140625	88.63999938964844	129.0
2948	2019-08-12	85.13999938964844	87.58000183105469	84.72000122070312	87.30999755859375	871.0
2949	2019-08-13	87.2699966430664	87.69999694824219	83.95999908447266	84.52999877929688	457.0
2950	2019-08-14	85.7699966430664	88.0	85.12999725341797	87.33999633789062	583.0
2951	2019-08-15	84.12000274658203	85.94000244140625	84.12000274658203	84.93000030517578	1073.0
2952	2019-08-16	85.9000015258789	85.97000122070312	85.12999725341797	85.12999725341797	220.0
2953	2019-08-19	94.69000244140625	94.69000244140625	88.30999755859375	88.30999755859375	667.0
2954	2019-08-20	99.0	103.95999908447266	99.0	102.31999969482422	2539.0
2955	2019-08-21	97.44000244140625	100.30000305175781	95.12000274658203	98.20999908447266	2781.0
2956	2019-08-22	94.5199966430664	97.4000015258789	94.5199966430664	97.04000091552734	1186.0
2957	2019-08-23	91.66000366210938	96.01000213623047	91.66000366210938	95.7699966430664	1595.0
2958	2019-08-26	93.94000244140625	93.94000244140625	91.0	91.0	133.0
2959	2019-08-27	93.7699966430664	95.94000244140625	93.18000030517578	93.18000030517578	44.0
2960	2019-08-28	93.70999908447266	94.16000366210938	92.70999908447266	93.76000213623047	34.0
2961	2019-08-29	96.44999694824219	96.44999694824219	93.0	93.0	247.0
2962	2019-08-30	95.11000061035156	96.4800033569336	94.16000366210938	95.19000244140625	1059.0
2963	2019-09-02	93.98999786376953	95.11000061035156	93.80000305175781	95.11000061035156	3117.0
2964	2019-09-03	93.98999786376953	94.9800033569336	93.98999786376953	94.83000183105469	323.0
2965	2019-09-04	92.55000305175781	95.30000305175781	92.55000305175781	93.66000366210938	646.0
2966	2019-09-05	94.0	94.45999908447266	93.77999877929688	94.45999908447266	273.0
2967	2019-09-06	93.11000061035156	95.27999877929688	93.11000061035156	94.5	485.0
2968	2019-09-09	95.05999755859375	95.05999755859375	92.80999755859375	93.30999755859375	119.0
2969	2019-09-10	99.45999908447266	99.45999908447266	94.6500015258789	94.6500015258789	532.0
2970	2019-09-11	101.41999816894531	102.31999969482422	100.05999755859375	100.36000061035156	1000.0
2971	2019-09-12	100.73999786376953	103.30000305175781	100.5199966430664	102.30000305175781	1040.0
2972	2019-09-13	99.36000061035156	101.31999969482422	99.36000061035156	101.0999984741211	390.0
2973	2019-09-16	101.27999877929688	101.27999877929688	98.51000213623047	98.51000213623047	430.0
2974	2019-09-17	98.06999969482422	100.94000244140625	98.06999969482422	100.5199966430664	620.0
2975	2019-09-18	97.44999694824219	99.01000213623047	97.44999694824219	98.52999877929688	473.0
2976	2019-09-19	98.05999755859375	98.30000305175781	97.51000213623047	97.51000213623047	219.0
2977	2019-09-20	96.31999969482422	97.97000122070312	96.31999969482422	97.5199966430664	124.0
2978	2019-09-23	94.0199966430664	95.01000213623047	93.54000091552734	95.01000213623047	50.0
2979	2019-09-24	88.9800033569336	94.0	88.41999816894531	93.80999755859375	263.0
2980	2019-09-25	93.08000183105469	93.08000183105469	88.4000015258789	88.8499984741211	1531.0
2981	2019-09-26	96.37000274658203	97.08000183105469	93.54000091552734	93.54000091552734	530.0
2982	2019-09-27	91.95999908447266	96.62000274658203	91.75	96.08000183105469	337.0
2983	2019-09-30	94.5	94.5	93.19999694824219	94.5	195.0
2984	2019-10-01	92.69999694824219	94.9000015258789	92.69999694824219	94.9000015258789	53.0
2985	2019-10-02	93.69999694824219	93.69999694824219	91.19999694824219	93.30000305175781	1327.0
2986	2019-10-04	94.9000015258789	95.30000305175781	94.30000305175781	95.0999984741211	264.0
2987	2019-10-07	92.5	95.0	92.30000305175781	95.0	1220.0
2988	2019-10-08	90.9000015258789	92.69999694824219	89.5999984741211	92.69999694824219	630.0
2989	2019-10-09	90.19999694824219	91.69999694824219	90.0	90.0999984741211	1580.0
2990	2019-10-10	93.69999694824219	94.0	90.0	90.0	780.0
2991	2019-10-11	95.0999984741211	96.0	95.0	95.0	1820.0
2992	2019-10-14	95.69999694824219	95.69999694824219	94.80000305175781	95.4000015258789	260.0
2993	2019-10-15	97.30000305175781	97.30000305175781	95.5	95.80000305175781	1074.0
2994	2019-10-16	97.5999984741211	98.69999694824219	96.5999984741211	96.5999984741211	1276.0
2995	2019-10-17	96.30000305175781	97.9000015258789	96.30000305175781	97.0999984741211	425.0
2996	2019-10-18	95.69999694824219	96.5999984741211	95.69999694824219	96.5999984741211	200.0
2997	2019-10-21	92.80000305175781	94.30000305175781	92.80000305175781	93.19999694824219	16.0
2998	2019-10-22	93.0	93.5	92.9000015258789	93.5	472.0
2999	2019-10-23	93.0	93.80000305175781	92.80000305175781	92.9000015258789	240.0
3000	2019-10-24	93.0999984741211	93.80000305175781	92.69999694824219	93.80000305175781	344.0
3001	2019-10-25	93.69999694824219	94.19999694824219	92.80000305175781	93.30000305175781	201.0
3002	2019-10-28	94.5999984741211	95.0999984741211	93.9000015258789	93.9000015258789	120.0
3003	2019-10-29	92.4000015258789	94.4000015258789	92.4000015258789	94.4000015258789	120.0
3004	2019-10-30	92.5999984741211	92.69999694824219	91.9000015258789	92.30000305175781	241.0
3005	2019-10-31	90.80000305175781	92.0999984741211	90.80000305175781	92.0999984741211	54.0
3006	2019-11-01	92.0	92.0	91.30000305175781	91.30000305175781	0.0
3007	2019-11-04	99.30000305175781	99.30000305175781	94.5	94.5999984741211	61.0
3008	2019-11-05	97.5	100.0	97.0999984741211	99.4000015258789	837.0
3009	2019-11-06	96.4000015258789	98.0999984741211	96.4000015258789	97.19999694824219	160.0
3010	2019-11-07	110.0	110.0	101.4000015258789	101.4000015258789	4165.0
3011	2019-11-08	112.4000015258789	115.19999694824219	109.5999984741211	110.19999694824219	1984.0
3012	2019-11-11	109.80000305175781	113.0	109.80000305175781	113.0	559.0
3013	2019-11-12	111.80000305175781	111.80000305175781	109.0	109.5999984741211	170.0
3014	2019-11-13	107.19999694824219	109.19999694824219	107.19999694824219	109.19999694824219	2182.0
3015	2019-11-14	106.0	107.4000015258789	105.80000305175781	106.19999694824219	396.0
3016	2019-11-15	107.4000015258789	108.19999694824219	107.4000015258789	107.5999984741211	586.0
3017	2019-11-18	104.5999984741211	107.19999694824219	104.5999984741211	106.80000305175781	239.0
3018	2019-11-19	104.5999984741211	106.5999984741211	104.4000015258789	105.19999694824219	735.0
3019	2019-11-20	105.19999694824219	105.19999694824219	103.19999694824219	104.80000305175781	109.0
3020	2019-11-21	104.4000015258789	105.19999694824219	102.80000305175781	103.19999694824219	880.0
3021	2019-11-22	107.0	107.0	104.4000015258789	104.4000015258789	539.0
3022	2019-11-25	110.0	110.0	108.0	108.4000015258789	2495.0
3023	2019-11-26	107.80000305175781	109.5999984741211	107.19999694824219	109.19999694824219	338.0
3024	2019-11-27	108.19999694824219	108.19999694824219	107.5999984741211	107.5999984741211	400.0
3025	2019-11-28	108.80000305175781	108.80000305175781	107.80000305175781	108.0	331.0
3026	2019-11-29	107.19999694824219	108.19999694824219	107.0	108.19999694824219	1409.0
3027	2019-12-02	105.80000305175781	108.4000015258789	105.4000015258789	108.0	843.0
3028	2019-12-03	102.80000305175781	106.0	102.19999694824219	106.0	204.0
3029	2019-12-04	103.80000305175781	104.5999984741211	103.4000015258789	103.4000015258789	20.0
3030	2019-12-05	105.5999984741211	105.5999984741211	103.0	103.4000015258789	1010.0
3031	2019-12-06	104.80000305175781	106.19999694824219	104.80000305175781	105.0	1759.0
3032	2019-12-09	104.0	105.0	103.80000305175781	105.0	124.0
3033	2019-12-10	104.19999694824219	104.19999694824219	103.4000015258789	103.5999984741211	1215.0
3034	2019-12-11	104.4000015258789	104.5999984741211	103.4000015258789	103.80000305175781	231.0
3035	2019-12-12	108.4000015258789	109.19999694824219	104.4000015258789	104.4000015258789	165.0
3036	2019-12-13	107.5999984741211	109.80000305175781	107.0	109.0	1521.0
3037	2019-12-16	110.80000305175781	111.19999694824219	107.4000015258789	107.4000015258789	1686.0
3038	2019-12-17	111.19999694824219	111.19999694824219	110.5999984741211	110.80000305175781	958.0
3039	2019-12-18	113.80000305175781	114.4000015258789	111.0	111.0	444.0
3040	2019-12-19	115.0	115.0	112.19999694824219	113.80000305175781	1150.0
3041	2019-12-20	115.5999984741211	116.4000015258789	115.0	115.4000015258789	1545.0
3042	2019-12-23	116.4000015258789	116.4000015258789	115.0	115.80000305175781	1380.0
3043	2019-12-27	114.0	115.80000305175781	113.0	115.4000015258789	373.0
3044	2019-12-30	112.0	112.80000305175781	112.0	112.80000305175781	1875.0
3045	2020-01-02	123.80000305175781	124.19999694824219	113.19999694824219	113.19999694824219	1014.0
3046	2020-01-03	120.0	123.4000015258789	120.0	123.19999694824219	2298.0
3047	2020-01-06	120.19999694824219	120.19999694824219	118.0	119.5999984741211	310.0
3048	2020-01-07	123.4000015258789	124.5999984741211	121.80000305175781	122.19999694824219	1204.0
3049	2020-01-08	125.19999694824219	125.4000015258789	121.0	121.0	761.0
3050	2020-01-09	127.0	128.0	126.19999694824219	126.19999694824219	1748.0
3051	2020-01-10	129.39999389648438	130.0	127.4000015258789	127.4000015258789	2261.0
3052	2020-01-13	129.0	132.8000030517578	127.19999694824219	131.8000030517578	3428.0
3053	2020-01-14	125.4000015258789	128.1999969482422	123.19999694824219	128.1999969482422	2616.0
3054	2020-01-15	124.80000305175781	126.0	124.19999694824219	125.5999984741211	2112.0
3055	2020-01-16	126.19999694824219	127.0	125.0	125.0	1777.0
3056	2020-01-17	126.0	128.8000030517578	124.5999984741211	125.80000305175781	1100.0
3057	2020-01-20	127.4000015258789	127.4000015258789	126.5999984741211	127.0	1070.0
3058	2020-01-21	123.4000015258789	125.19999694824219	121.4000015258789	125.19999694824219	1169.0
3059	2020-01-22	121.80000305175781	125.5999984741211	121.80000305175781	124.4000015258789	1061.0
3060	2020-01-23	121.0	121.0	119.0	121.0	2516.0
3061	2020-01-24	117.4000015258789	122.5999984741211	116.5999984741211	121.4000015258789	1390.0
3062	2020-01-27	114.80000305175781	114.80000305175781	109.19999694824219	112.5999984741211	3982.0
3063	2020-01-28	115.19999694824219	117.0	115.0	115.0	780.0
3064	2020-01-29	115.80000305175781	116.4000015258789	114.80000305175781	115.19999694824219	1494.0
3065	2020-01-30	112.5999984741211	113.0	111.0	112.4000015258789	1003.0
3066	2020-01-31	111.0	114.0	110.19999694824219	114.0	909.0
3067	2020-02-03	118.19999694824219	120.4000015258789	115.80000305175781	115.80000305175781	1088.0
3068	2020-02-04	119.19999694824219	121.80000305175781	118.4000015258789	118.4000015258789	1112.0
3069	2020-02-05	119.0	122.4000015258789	118.19999694824219	119.0	1421.0
3070	2020-02-06	120.5999984741211	120.5999984741211	119.19999694824219	120.0	454.0
3071	2020-02-07	119.4000015258789	121.19999694824219	118.5999984741211	120.5999984741211	1073.0
3072	2020-02-10	120.4000015258789	120.4000015258789	118.4000015258789	119.4000015258789	320.0
3073	2020-02-11	122.4000015258789	125.4000015258789	120.4000015258789	120.4000015258789	1591.0
3074	2020-02-12	126.80000305175781	127.0	123.5999984741211	123.5999984741211	1096.0
3075	2020-02-13	125.19999694824219	125.19999694824219	123.0	124.80000305175781	2395.0
3076	2020-02-14	124.19999694824219	125.19999694824219	124.0	125.0	631.0
3077	2020-02-17	125.19999694824219	125.19999694824219	124.0	125.0	567.0
3078	2020-02-18	122.5999984741211	124.4000015258789	121.0	122.80000305175781	478.0
3079	2020-02-19	125.4000015258789	125.5999984741211	124.19999694824219	124.19999694824219	338.0
3080	2020-02-20	122.80000305175781	126.5999984741211	121.5999984741211	126.0	570.0
3081	2020-02-21	119.5999984741211	122.19999694824219	118.19999694824219	121.19999694824219	659.0
3082	2020-02-24	116.4000015258789	117.5999984741211	113.4000015258789	117.5999984741211	1987.0
3083	2020-02-25	114.5999984741211	119.4000015258789	114.5999984741211	117.5999984741211	288.0
3084	2020-02-26	113.80000305175781	116.80000305175781	112.0	113.19999694824219	1083.0
3085	2020-02-27	110.80000305175781	113.80000305175781	108.5999984741211	113.19999694824219	1422.0
3086	2020-02-28	108.5999984741211	108.5999984741211	99.0	99.0	1202.0
3087	2020-03-02	107.0	112.0	106.19999694824219	112.0	3250.0
3088	2020-03-03	105.5999984741211	109.5999984741211	105.0	108.5999984741211	325.0
3089	2020-03-04	108.5999984741211	108.5999984741211	107.4000015258789	107.4000015258789	463.0
3090	2020-03-05	105.80000305175781	109.0	105.4000015258789	107.5999984741211	339.0
3091	2020-03-06	101.5999984741211	104.19999694824219	99.4000015258789	104.19999694824219	962.0
3092	2020-03-09	93.69999694824219	95.69999694824219	92.30000305175781	95.5999984741211	932.0
3093	2020-03-10	98.0999984741211	99.0	96.5	98.80000305175781	955.0
3094	2020-03-11	95.9000015258789	96.69999694824219	95.19999694824219	96.0	1263.0
3095	2020-03-12	88.0999984741211	93.0999984741211	87.9000015258789	92.30000305175781	641.0
3096	2020-03-13	90.69999694824219	94.80000305175781	86.5999984741211	90.9000015258789	3084.0
3097	2020-03-16	83.80000305175781	88.0	81.30000305175781	88.0	6321.0
3098	2020-03-17	82.5	85.30000305175781	78.5	83.9000015258789	485.0
3099	2020-03-18	77.0	82.0	76.80000305175781	76.80000305175781	225.0
3100	2020-03-19	85.0	85.0999984741211	76.5999984741211	76.5999984741211	1031.0
3101	2020-03-20	83.0	88.4000015258789	83.0	85.5	685.0
3102	2020-03-23	83.5999984741211	83.5999984741211	80.30000305175781	80.30000305175781	1170.0
3103	2020-03-24	90.30000305175781	91.19999694824219	87.5	87.69999694824219	257.0
3104	2020-03-25	94.0999984741211	94.0999984741211	88.5999984741211	90.80000305175781	3177.0
3105	2020-03-26	91.5999984741211	92.19999694824219	87.5999984741211	87.5999984741211	100.0
3106	2020-03-27	88.4000015258789	91.0999984741211	88.30000305175781	91.0999984741211	103.0
3107	2020-03-30	88.69999694824219	88.69999694824219	87.30000305175781	88.4000015258789	166.0
3108	2020-03-31	95.4000015258789	95.4000015258789	88.9000015258789	88.9000015258789	1738.0
3109	2020-04-01	91.30000305175781	91.30000305175781	89.0	89.19999694824219	157.0
3110	2020-04-02	92.0	92.0999984741211	90.0	90.0	35.0
3111	2020-04-03	90.0	92.0	90.0	90.69999694824219	320.0
3112	2020-04-06	95.0	95.0	92.0	92.4000015258789	1647.0
3113	2020-04-07	93.69999694824219	98.5	93.30000305175781	96.0	260.0
3114	2020-04-08	89.80000305175781	92.19999694824219	87.80000305175781	92.19999694824219	1618.0
3115	2020-04-09	88.5	91.5	88.5	89.5999984741211	1698.0
3116	2020-04-14	93.69999694824219	93.69999694824219	91.30000305175781	92.69999694824219	1300.0
3117	2020-04-15	90.69999694824219	91.30000305175781	90.0999984741211	91.0999984741211	425.0
3118	2020-04-16	94.19999694824219	94.19999694824219	92.30000305175781	92.30000305175781	69.0
3119	2020-04-17	96.5	96.9000015258789	95.4000015258789	96.80000305175781	520.0
3120	2020-04-20	98.0	98.0	95.4000015258789	96.69999694824219	1100.0
3121	2020-04-21	93.5	95.80000305175781	91.0999984741211	95.80000305175781	516.0
3122	2020-04-22	94.0	94.19999694824219	88.5	93.69999694824219	456.0
3123	2020-04-23	92.5999984741211	94.4000015258789	92.0999984741211	93.80000305175781	198.0
3124	2020-04-24	93.30000305175781	93.5	91.5	91.5	846.0
3125	2020-04-27	92.5999984741211	94.0999984741211	92.5999984741211	93.5999984741211	372.0
3126	2020-04-28	89.80000305175781	93.4000015258789	89.4000015258789	92.9000015258789	111.0
3127	2020-04-29	91.5	91.5	90.5999984741211	90.69999694824219	1475.0
3128	2020-04-30	91.69999694824219	92.69999694824219	91.0999984741211	92.19999694824219	367.0
3129	2020-05-04	85.80000305175781	88.5999984741211	85.80000305175781	88.5999984741211	225.0
3130	2020-05-05	88.5	89.19999694824219	87.69999694824219	87.69999694824219	444.0
3131	2020-05-06	89.30000305175781	91.0	88.5999984741211	89.19999694824219	914.0
3132	2020-05-07	90.9000015258789	91.0	90.0999984741211	90.19999694824219	2372.0
3133	2020-05-08	92.0999984741211	92.5	91.4000015258789	91.4000015258789	1040.0
3134	2020-05-11	92.4000015258789	93.19999694824219	91.69999694824219	92.5	216.0
3135	2020-05-12	90.0999984741211	91.9000015258789	90.0999984741211	91.5	178.0
3136	2020-05-13	87.5999984741211	90.4000015258789	87.5999984741211	89.30000305175781	265.0
3137	2020-05-14	87.9000015258789	88.30000305175781	84.5999984741211	88.19999694824219	1520.0
3138	2020-05-15	92.30000305175781	92.30000305175781	87.0	88.69999694824219	465.0
3139	2020-05-18	98.5	98.80000305175781	92.9000015258789	92.9000015258789	1293.0
3140	2020-05-19	101.4000015258789	107.19999694824219	101.4000015258789	106.19999694824219	2457.0
3141	2020-05-20	98.4000015258789	103.80000305175781	97.4000015258789	101.0	1196.0
3142	2020-05-21	100.4000015258789	100.5999984741211	93.0	98.0999984741211	165.0
3143	2020-05-22	95.69999694824219	99.69999694824219	95.0999984741211	98.9000015258789	1242.0
3144	2020-05-25	97.30000305175781	97.30000305175781	96.0	97.0	1622.0
3145	2020-05-26	99.0	99.30000305175781	96.5	97.80000305175781	819.0
3146	2020-05-27	98.5999984741211	99.5	97.0999984741211	99.5	344.0
3147	2020-05-28	96.9000015258789	98.4000015258789	95.4000015258789	98.0	205.0
3148	2020-05-29	94.0999984741211	95.5999984741211	92.9000015258789	95.4000015258789	4006.0
3149	2020-06-02	96.0	96.5999984741211	95.30000305175781	95.30000305175781	793.0
3150	2020-06-03	99.30000305175781	99.69999694824219	96.4000015258789	96.4000015258789	2211.0
3151	2020-06-04	100.19999694824219	100.19999694824219	99.0	99.80000305175781	938.0
3152	2020-06-05	101.19999694824219	101.5999984741211	97.19999694824219	97.19999694824219	1633.0
3153	2020-06-08	103.5999984741211	104.19999694824219	100.5999984741211	100.5999984741211	46.0
3154	2020-06-09	102.4000015258789	104.0	101.19999694824219	103.80000305175781	1241.0
3155	2020-06-10	102.4000015258789	104.0	102.19999694824219	102.19999694824219	545.0
3156	2020-06-11	99.5999984741211	100.5999984741211	99.30000305175781	100.5999984741211	1429.0
3157	2020-06-12	102.80000305175781	102.80000305175781	99.19999694824219	100.0	876.0
3158	2020-06-15	102.5999984741211	102.5999984741211	99.30000305175781	99.30000305175781	171.0
3159	2020-06-16	110.19999694824219	114.5999984741211	104.80000305175781	104.80000305175781	2232.0
3160	2020-06-17	108.80000305175781	110.0	108.0	108.5999984741211	440.0
3161	2020-06-18	109.19999694824219	110.19999694824219	107.19999694824219	107.19999694824219	1609.0
3162	2020-06-19	109.80000305175781	111.5999984741211	109.5999984741211	110.0	54.0
3163	2020-06-22	108.5999984741211	109.19999694824219	108.0	108.80000305175781	398.0
3164	2020-06-23	108.5999984741211	110.19999694824219	108.5999984741211	109.4000015258789	202.0
3165	2020-06-24	107.4000015258789	109.4000015258789	106.4000015258789	109.4000015258789	1163.0
3166	2020-06-25	108.4000015258789	108.4000015258789	107.19999694824219	107.19999694824219	15.0
3167	2020-06-26	108.5999984741211	110.4000015258789	108.5999984741211	109.19999694824219	485.0
3168	2020-06-29	108.0	108.5999984741211	107.80000305175781	107.80000305175781	120.0
3169	2020-06-30	107.80000305175781	109.19999694824219	107.4000015258789	107.4000015258789	150.0
3170	2020-07-01	106.4000015258789	106.80000305175781	106.19999694824219	106.19999694824219	32.0
3171	2020-07-02	110.4000015258789	110.80000305175781	106.80000305175781	106.80000305175781	15.0
3172	2020-07-03	109.80000305175781	110.0	109.19999694824219	109.5999984741211	255.0
3173	2020-07-06	116.0	117.19999694824219	111.0	111.0	632.0
3174	2020-07-07	113.80000305175781	117.19999694824219	113.80000305175781	117.19999694824219	916.0
3175	2020-07-08	114.80000305175781	116.4000015258789	113.5999984741211	113.5999984741211	210.0
3176	2020-07-09	117.0	119.19999694824219	115.4000015258789	115.4000015258789	1785.0
3177	2020-07-10	115.80000305175781	117.0	115.5999984741211	117.0	835.0
3178	2020-07-13	113.0	117.5999984741211	113.0	117.5999984741211	245.0
3179	2020-07-14	110.19999694824219	111.5999984741211	108.80000305175781	111.0	534.0
3180	2020-07-15	109.80000305175781	111.0	109.0	111.0	107.0
3181	2020-07-16	108.0	109.0	104.5999984741211	109.0	475.0
3182	2020-07-17	107.4000015258789	109.0	106.80000305175781	107.80000305175781	518.0
3183	2020-07-20	108.5999984741211	108.5999984741211	106.80000305175781	107.19999694824219	122.0
3184	2020-07-21	107.5999984741211	111.19999694824219	107.5999984741211	109.4000015258789	137.0
3185	2020-07-22	105.5999984741211	109.4000015258789	105.19999694824219	108.80000305175781	648.0
3186	2020-07-23	104.19999694824219	107.0	104.19999694824219	106.4000015258789	198.0
3187	2020-07-24	101.80000305175781	103.19999694824219	100.80000305175781	103.19999694824219	269.0
3188	2020-07-27	98.0	101.5999984741211	98.0	101.4000015258789	199.0
3189	2020-07-28	98.80000305175781	99.19999694824219	98.4000015258789	98.4000015258789	546.0
3190	2020-07-29	100.5999984741211	100.5999984741211	98.30000305175781	98.30000305175781	525.0
3191	2020-07-30	99.9000015258789	101.5999984741211	99.9000015258789	101.5999984741211	100.0
3192	2020-07-31	101.0	101.0	99.69999694824219	99.69999694824219	590.0
3193	2020-08-03	102.4000015258789	103.19999694824219	101.0	101.0	315.0
3194	2020-08-04	107.19999694824219	107.19999694824219	103.0	103.0	108.0
3195	2020-08-05	105.19999694824219	107.80000305175781	105.19999694824219	107.80000305175781	165.0
3196	2020-08-06	105.5999984741211	106.0	104.5999984741211	105.80000305175781	1888.0
3197	2020-08-07	104.0	104.19999694824219	103.0	103.0	486.0
3198	2020-08-10	105.5999984741211	106.19999694824219	105.5999984741211	106.0	400.0
3199	2020-08-11	107.4000015258789	108.19999694824219	106.19999694824219	106.5999984741211	593.0
3200	2020-08-12	108.0	108.0	106.5999984741211	106.80000305175781	70.0
3201	2020-08-13	105.5999984741211	106.80000305175781	105.5999984741211	106.80000305175781	125.0
3202	2020-08-14	98.5	99.19999694824219	97.80000305175781	98.0999984741211	616.0
3203	2020-08-17	104.4000015258789	104.80000305175781	98.0	98.19999694824219	391.0
3204	2020-08-18	103.80000305175781	105.4000015258789	103.5999984741211	103.80000305175781	65.0
3205	2020-08-19	103.80000305175781	104.0	102.4000015258789	103.80000305175781	21.0
3206	2020-08-20	103.19999694824219	103.5999984741211	102.19999694824219	102.80000305175781	221.0
3207	2020-08-21	103.4000015258789	104.5999984741211	103.4000015258789	103.80000305175781	374.0
3208	2020-08-24	103.80000305175781	104.0	103.5999984741211	103.80000305175781	306.0
3209	2020-08-25	105.4000015258789	105.4000015258789	103.0	104.19999694824219	322.0
3210	2020-08-26	105.80000305175781	107.0	105.80000305175781	105.80000305175781	25.0
3211	2020-08-27	107.0	107.4000015258789	107.0	107.19999694824219	120.0
3212	2020-08-28	107.4000015258789	107.5999984741211	106.0	107.5999984741211	0.0
3213	2020-08-31	105.4000015258789	108.80000305175781	105.4000015258789	108.4000015258789	135.0
3214	2020-09-01	106.4000015258789	106.4000015258789	103.5999984741211	104.0	405.0
3215	2020-09-02	104.80000305175781	107.5999984741211	104.80000305175781	106.80000305175781	135.0
3216	2020-09-03	102.19999694824219	105.0	101.80000305175781	105.0	98.0
3217	2020-09-04	102.19999694824219	103.19999694824219	101.4000015258789	101.5999984741211	120.0
3218	2020-09-07	102.80000305175781	105.0	102.80000305175781	105.0	106.0
3219	2020-09-08	101.4000015258789	102.5999984741211	99.4000015258789	102.5999984741211	671.0
3220	2020-09-09	101.4000015258789	101.4000015258789	100.80000305175781	101.0	200.0
3221	2020-09-10	100.5999984741211	100.80000305175781	99.80000305175781	100.80000305175781	62.0
3222	2020-09-11	101.80000305175781	101.80000305175781	100.5999984741211	101.0	95.0
3223	2020-09-14	103.0	103.0	102.5999984741211	102.5999984741211	50.0
3224	2020-09-15	103.80000305175781	103.80000305175781	101.80000305175781	101.80000305175781	224.0
3225	2020-09-16	106.4000015258789	106.4000015258789	105.0	105.0	417.0
3226	2020-09-17	104.5999984741211	105.80000305175781	103.80000305175781	105.19999694824219	273.0
3227	2020-09-18	105.19999694824219	105.5999984741211	104.4000015258789	104.4000015258789	405.0
3228	2020-09-21	105.80000305175781	105.80000305175781	102.4000015258789	105.0	367.0
3229	2020-09-22	105.0	105.5999984741211	105.0	105.5999984741211	0.0
3230	2020-09-23	105.4000015258789	107.19999694824219	105.4000015258789	106.4000015258789	226.0
3231	2020-09-24	105.80000305175781	105.80000305175781	104.4000015258789	105.0	953.0
3232	2020-09-25	104.80000305175781	106.19999694824219	104.80000305175781	106.19999694824219	23.0
3233	2020-09-28	107.4000015258789	107.4000015258789	105.19999694824219	106.80000305175781	24.0
3234	2020-09-29	105.4000015258789	107.19999694824219	105.19999694824219	107.19999694824219	58.0
3235	2020-09-30	108.5999984741211	109.80000305175781	103.19999694824219	103.19999694824219	346.0
3236	2020-10-01	108.0	108.0	107.0	107.5999984741211	37.0
3237	2020-10-02	107.4000015258789	107.4000015258789	105.80000305175781	105.80000305175781	20.0
3238	2020-10-05	106.0	107.19999694824219	105.19999694824219	107.19999694824219	71.0
3239	2020-10-06	107.19999694824219	107.19999694824219	105.19999694824219	105.4000015258789	120.0
3240	2020-10-07	107.4000015258789	107.4000015258789	106.5999984741211	106.5999984741211	12.0
3241	2020-10-08	107.80000305175781	109.0	107.5999984741211	107.5999984741211	217.0
3242	2020-10-09	107.5999984741211	108.5999984741211	106.80000305175781	107.80000305175781	685.0
3243	2020-10-12	108.5999984741211	109.5999984741211	106.5999984741211	106.5999984741211	137.0
3244	2020-10-13	108.0	108.80000305175781	108.0	108.80000305175781	47.0
3245	2020-10-14	117.19999694824219	117.80000305175781	108.19999694824219	108.19999694824219	1496.0
3246	2020-10-15	111.19999694824219	114.4000015258789	110.80000305175781	114.19999694824219	782.0
3247	2020-10-16	111.5999984741211	112.4000015258789	111.4000015258789	111.4000015258789	125.0
3248	2020-10-19	109.5999984741211	112.5999984741211	109.4000015258789	112.0	250.0
3249	2020-10-20	109.19999694824219	111.0	108.80000305175781	110.80000305175781	277.0
3250	2020-10-21	112.5999984741211	113.80000305175781	110.0	110.0	450.0
3251	2020-10-22	111.80000305175781	114.5999984741211	111.80000305175781	113.4000015258789	75.0
3252	2020-10-23	112.4000015258789	112.4000015258789	110.0	112.19999694824219	20.0
3253	2020-10-26	112.4000015258789	113.5999984741211	111.4000015258789	112.19999694824219	41.0
3254	2020-10-27	113.0	113.80000305175781	111.19999694824219	112.5999984741211	443.0
3255	2020-10-28	110.80000305175781	113.19999694824219	110.0	112.80000305175781	447.0
3256	2020-10-29	113.5999984741211	113.5999984741211	111.4000015258789	111.5999984741211	99.0
3257	2020-10-30	114.5999984741211	114.5999984741211	110.80000305175781	110.80000305175781	230.0
3258	2020-11-02	114.80000305175781	115.5999984741211	114.5999984741211	115.19999694824219	64.0
3259	2020-11-03	115.19999694824219	116.5999984741211	111.80000305175781	116.0	3040.0
3260	2020-11-04	120.0	122.0	116.19999694824219	116.19999694824219	1508.0
3261	2020-11-05	122.0	123.19999694824219	120.5999984741211	121.0	2398.0
3262	2020-11-06	120.5999984741211	121.5999984741211	119.80000305175781	121.4000015258789	196.0
3263	2020-11-09	123.5999984741211	124.5999984741211	121.80000305175781	123.19999694824219	601.0
3264	2020-11-10	120.19999694824219	121.80000305175781	120.19999694824219	121.4000015258789	904.0
3265	2020-11-11	121.5999984741211	121.5999984741211	120.4000015258789	121.19999694824219	715.0
3266	2020-11-12	122.0	123.0	121.0	121.19999694824219	564.0
3267	2020-11-13	122.4000015258789	122.5999984741211	121.0	121.4000015258789	246.0
3268	2020-11-16	124.5999984741211	126.80000305175781	123.19999694824219	123.19999694824219	2378.0
3269	2020-11-17	121.0	122.80000305175781	118.5999984741211	122.80000305175781	1558.0
3270	2020-11-18	123.80000305175781	123.80000305175781	120.4000015258789	120.4000015258789	559.0
3271	2020-11-19	115.0	120.0	114.80000305175781	119.80000305175781	1947.0
3272	2020-11-20	115.5999984741211	116.4000015258789	114.80000305175781	115.0	520.0
3273	2020-11-23	112.0	116.0	112.0	114.0	1201.0
3274	2020-11-24	112.80000305175781	113.5999984741211	112.0	113.19999694824219	654.0
3275	2020-11-25	113.80000305175781	113.80000305175781	111.80000305175781	113.19999694824219	204.0
3276	2020-11-26	115.19999694824219	115.19999694824219	113.0	114.0	314.0
3277	2020-11-27	114.0	114.80000305175781	114.0	114.80000305175781	36.0
3278	2020-11-30	114.5999984741211	116.19999694824219	114.5999984741211	116.19999694824219	88.0
3279	2020-12-01	116.80000305175781	117.0	115.0	117.0	1195.0
3280	2020-12-02	118.80000305175781	118.80000305175781	115.4000015258789	115.80000305175781	1450.0
3281	2020-12-03	119.0	119.0	118.19999694824219	118.4000015258789	58.0
3282	2020-12-04	119.5999984741211	119.5999984741211	118.4000015258789	118.80000305175781	341.0
3283	2020-12-07	118.0	119.19999694824219	118.0	118.80000305175781	90.0
3284	2020-12-08	119.0	121.80000305175781	118.5999984741211	119.0	2315.0
3285	2020-12-09	125.19999694824219	128.60000610351562	119.4000015258789	119.4000015258789	4357.0
3286	2020-12-10	129.60000610351562	130.60000610351562	126.19999694824219	126.5999984741211	1827.0
3287	2020-12-11	133.60000610351562	134.1999969482422	128.39999389648438	130.0	1070.0
3288	2020-12-14	135.60000610351562	137.39999389648438	132.0	132.1999969482422	1055.0
3289	2020-12-15	150.0	150.0	134.39999389648438	134.39999389648438	1706.0
3290	2020-12-16	155.39999389648438	163.60000610351562	152.8000030517578	157.8000030517578	2475.0
3291	2020-12-17	154.1999969482422	157.1999969482422	151.8000030517578	154.1999969482422	702.0
3292	2020-12-18	160.39999389648438	161.1999969482422	153.8000030517578	153.8000030517578	1785.0
3293	2020-12-21	158.60000610351562	164.1999969482422	149.60000610351562	158.39999389648438	2856.0
3294	2020-12-22	157.1999969482422	160.60000610351562	156.0	157.60000610351562	192.0
3295	2020-12-23	155.1999969482422	160.0	153.60000610351562	156.8000030517578	578.0
3296	2020-12-28	157.8000030517578	159.8000030517578	153.8000030517578	156.60000610351562	3345.0
3297	2020-12-29	161.60000610351562	162.0	158.60000610351562	158.60000610351562	674.0
3298	2020-12-30	160.60000610351562	160.60000610351562	159.60000610351562	159.60000610351562	120.0
3299	2021-01-04	176.60000610351562	184.1999969482422	171.0	171.0	1750.0
3300	2021-01-05	174.0	180.1999969482422	174.0	177.0	1933.0
3301	2021-01-06	166.0	174.1999969482422	166.0	173.1999969482422	552.0
3302	2021-01-07	170.1999969482422	175.1999969482422	165.8000030517578	166.60000610351562	3037.0
3303	2021-01-08	194.8000030517578	194.8000030517578	168.39999389648438	168.39999389648438	2832.0
3304	2021-01-11	180.1999969482422	211.0	180.1999969482422	199.8000030517578	3728.0
3305	2021-01-12	197.0	199.60000610351562	182.39999389648438	182.39999389648438	1664.0
3306	2021-01-13	197.39999389648438	200.5	191.39999389648438	198.1999969482422	2900.0
3307	2021-01-14	207.0	212.0	195.39999389648438	196.0	2924.0
3308	2021-01-15	197.1999969482422	206.0	196.39999389648438	204.5	3010.0
3309	2021-01-18	197.1999969482422	200.0	197.1999969482422	198.1999969482422	754.0
3310	2021-01-19	207.0	211.0	199.0	200.0	1958.0
3311	2021-01-20	215.0	218.0	207.0	207.0	1140.0
3312	2021-01-21	209.5	219.5	209.0	218.0	708.0
3313	2021-01-22	212.0	212.5	202.0	208.0	804.0
3314	2021-01-25	205.5	216.0	201.0	214.5	969.0
3315	2021-01-26	204.0	210.5	204.0	209.5	462.0
3316	2021-01-27	198.39999389648438	204.5	194.39999389648438	204.5	2583.0
3317	2021-01-28	200.5	200.5	183.1999969482422	190.1999969482422	2743.0
3318	2021-01-29	192.8000030517578	197.60000610351562	192.8000030517578	197.60000610351562	457.0
3319	2021-02-01	201.5	201.5	193.0	193.0	330.0
3320	2021-02-02	207.5	208.0	200.0	200.0	3036.0
3321	2021-02-03	211.5	212.0	207.0	209.5	473.0
3322	2021-02-04	216.5	217.5	208.0	209.5	487.0
3323	2021-02-05	222.5	225.0	216.0	217.0	1594.0
3324	2021-02-08	232.0	233.5	225.0	225.0	1428.0
3325	2021-02-09	243.0	250.0	229.5	229.5	803.0
3326	2021-02-10	251.5	262.5	245.5	245.5	3629.0
3327	2021-02-11	255.0	258.0	249.0	252.5	1814.0
3328	2021-02-12	259.5	261.0	248.0	256.0	1318.0
3329	2021-02-15	261.0	263.0	260.0	261.0	1327.0
3330	2021-02-16	266.0	267.5	260.5	261.0	2450.0
3331	2021-02-17	257.5	271.0	254.5	269.5	3644.0
3332	2021-02-18	246.0	266.0	239.0	262.0	4590.0
3333	2021-02-19	281.5	284.0	243.5	243.5	1289.0
3334	2021-02-22	275.0	289.0	262.0	283.0	7957.0
3335	2021-02-23	266.5	271.5	238.0	268.5	4679.0
3336	2021-02-24	249.0	263.5	247.0	263.5	1569.0
3337	2021-02-25	240.0	258.0	236.5	252.0	1578.0
3338	2021-02-26	235.5	240.0	226.5	231.5	2042.0
3339	2021-03-01	246.0	249.0	243.0	243.0	937.0
3340	2021-03-02	249.5	250.5	242.0	245.5	587.0
3341	2021-03-03	227.5	256.5	227.0	250.5	860.0
3342	2021-03-04	219.5	229.5	213.5	226.5	2837.0
3343	2021-03-05	220.0	220.0	198.39999389648438	213.0	571.0
3344	2021-03-08	194.39999389648438	215.0	194.39999389648438	214.0	1782.0
3345	2021-03-09	218.0	218.5	193.39999389648438	194.0	1412.0
3346	2021-03-10	212.0	225.5	209.5	223.5	1155.0
3347	2021-03-11	224.0	225.0	216.5	216.5	641.0
3348	2021-03-12	218.5	228.0	218.0	228.0	311.0
3349	2021-03-15	221.5	224.5	219.0	221.5	217.0
3350	2021-03-16	224.0	227.5	221.5	223.5	391.0
3351	2021-03-17	224.0	226.0	218.0	223.0	391.0
3352	2021-03-18	223.5	232.5	222.0	231.0	1901.0
3353	2021-03-19	218.5	224.0	218.5	220.0	101.0
3354	2021-03-22	223.0	223.0	217.5	217.5	573.0
3355	2021-03-23	221.0	221.0	213.0	218.5	1023.0
3356	2021-03-24	201.0	217.5	201.0	217.0	310.0
3357	2021-03-25	178.8000030517578	201.0	173.8000030517578	201.0	3713.0
3358	2021-03-26	175.1999969482422	190.0	148.1999969482422	187.60000610351562	11253.0
3359	2021-03-29	172.0	180.0	168.8000030517578	176.8000030517578	2186.0
3360	2021-03-30	186.39999389648438	188.60000610351562	175.1999969482422	175.1999969482422	4580.0
3361	2021-03-31	185.8000030517578	190.60000610351562	183.8000030517578	189.0	3333.0
3362	2021-04-01	185.1999969482422	191.1999969482422	185.1999969482422	188.1999969482422	1676.0
3363	2021-04-06	190.8000030517578	192.8000030517578	187.1999969482422	189.1999969482422	2752.0
3364	2021-04-07	187.0	192.0	185.8000030517578	191.39999389648438	1439.0
3365	2021-04-08	190.39999389648438	190.8000030517578	187.39999389648438	188.8000030517578	625.0
3366	2021-04-09	184.0	190.1999969482422	182.39999389648438	189.60000610351562	1303.0
3367	2021-04-12	179.39999389648438	184.0	177.39999389648438	184.0	1635.0
3368	2021-04-13	180.60000610351562	180.60000610351562	175.1999969482422	179.1999969482422	1042.0
3369	2021-04-14	180.1999969482422	185.1999969482422	180.1999969482422	181.39999389648438	663.0
3370	2021-04-15	175.39999389648438	181.8000030517578	175.0	179.60000610351562	1463.0
3371	2021-04-16	179.1999969482422	179.1999969482422	176.39999389648438	177.0	362.0
3372	2021-04-19	174.0	182.0	173.39999389648438	182.0	671.0
3373	2021-04-20	172.60000610351562	175.8000030517578	171.39999389648438	175.39999389648438	732.0
3374	2021-04-21	176.8000030517578	176.8000030517578	171.60000610351562	172.39999389648438	1095.0
3375	2021-04-22	180.0	180.0	177.8000030517578	178.1999969482422	68.0
3376	2021-04-23	183.1999969482422	184.0	177.8000030517578	177.8000030517578	223.0
3377	2021-04-26	179.1999969482422	185.1999969482422	179.1999969482422	185.1999969482422	251.0
3378	2021-04-27	180.1999969482422	180.60000610351562	178.60000610351562	179.1999969482422	509.0
3379	2021-04-28	178.0	180.8000030517578	178.0	180.60000610351562	1359.0
3380	2021-04-29	174.1999969482422	179.8000030517578	174.1999969482422	178.1999969482422	820.0
3381	2021-04-30	175.60000610351562	176.0	174.39999389648438	174.39999389648438	379.0
3382	2021-05-03	170.39999389648438	175.39999389648438	170.0	174.8000030517578	267.0
3383	2021-05-04	166.1999969482422	172.0	166.1999969482422	171.1999969482422	947.0
3384	2021-05-05	164.60000610351562	168.1999969482422	164.60000610351562	166.8000030517578	789.0
3385	2021-05-06	158.0	162.39999389648438	158.0	161.0	654.0
3386	2021-05-07	158.8000030517578	161.39999389648438	154.60000610351562	160.0	654.0
3387	2021-05-10	151.0	156.60000610351562	151.0	156.0	174.0
3388	2021-05-11	154.8000030517578	155.8000030517578	144.8000030517578	150.0	2022.0
3389	2021-05-12	152.0	158.0	151.60000610351562	156.39999389648438	767.0
3390	2021-05-13	148.39999389648438	154.39999389648438	148.0	151.60000610351562	606.0
3391	2021-05-14	153.1999969482422	153.1999969482422	146.60000610351562	149.8000030517578	554.0
3392	2021-05-17	153.8000030517578	157.8000030517578	153.8000030517578	155.1999969482422	844.0
3393	2021-05-18	156.39999389648438	161.39999389648438	156.0	158.1999969482422	488.0
3394	2021-05-19	155.60000610351562	155.60000610351562	152.0	152.8000030517578	273.0
3395	2021-05-20	157.60000610351562	158.8000030517578	155.1999969482422	155.1999969482422	330.0
3396	2021-05-21	156.39999389648438	160.1999969482422	156.39999389648438	159.39999389648438	537.0
3397	2021-05-25	158.0	158.39999389648438	156.8000030517578	158.0	742.0
3398	2021-05-26	159.8000030517578	160.39999389648438	158.60000610351562	159.8000030517578	1150.0
3399	2021-05-27	159.0	160.39999389648438	157.8000030517578	159.1999969482422	3384.0
3400	2021-05-28	160.8000030517578	160.8000030517578	158.8000030517578	159.8000030517578	281.0
3401	2021-05-31	162.39999389648438	162.39999389648438	161.0	161.0	740.0
3402	2021-06-01	164.8000030517578	165.8000030517578	162.60000610351562	163.39999389648438	3036.0
3403	2021-06-02	162.0	166.0	160.60000610351562	165.1999969482422	901.0
3404	2021-06-03	156.39999389648438	161.39999389648438	156.39999389648438	161.39999389648438	283.0
3405	2021-06-04	158.60000610351562	158.60000610351562	155.39999389648438	156.1999969482422	763.0
3406	2021-06-07	154.60000610351562	158.8000030517578	154.60000610351562	158.8000030517578	944.0
3407	2021-06-08	155.0	156.1999969482422	154.60000610351562	155.60000610351562	1491.0
3408	2021-06-09	154.60000610351562	155.39999389648438	154.1999969482422	154.1999969482422	353.0
3409	2021-06-10	154.60000610351562	154.60000610351562	153.60000610351562	153.60000610351562	147.0
3410	2021-06-11	154.39999389648438	156.8000030517578	154.0	154.0	283.0
3411	2021-06-14	156.39999389648438	156.8000030517578	154.8000030517578	155.1999969482422	1118.0
3412	2021-06-15	153.8000030517578	156.39999389648438	153.8000030517578	156.39999389648438	1127.0
3413	2021-06-16	154.0	154.0	152.8000030517578	153.0	90.0
3414	2021-06-17	155.0	155.8000030517578	153.1999969482422	153.39999389648438	594.0
3415	2021-06-18	155.39999389648438	157.39999389648438	155.39999389648438	156.1999969482422	118.0
3416	2021-06-21	154.1999969482422	157.0	153.8000030517578	156.39999389648438	318.0
3417	2021-06-22	155.60000610351562	156.1999969482422	154.39999389648438	155.60000610351562	73.0
3418	2021-06-23	158.60000610351562	159.0	157.39999389648438	157.39999389648438	228.0
3419	2021-06-24	163.60000610351562	163.8000030517578	159.0	159.0	631.0
3420	2021-06-25	168.1999969482422	168.1999969482422	164.1999969482422	164.1999969482422	854.0
3421	2021-06-28	172.8000030517578	175.0	169.8000030517578	170.0	1594.0
3422	2021-06-29	174.39999389648438	174.39999389648438	170.60000610351562	170.60000610351562	595.0
3423	2021-06-30	173.39999389648438	173.8000030517578	172.1999969482422	173.1999969482422	562.0
3424	2021-07-01	170.60000610351562	173.0	169.60000610351562	172.0	502.0
3425	2021-07-02	166.39999389648438	169.1999969482422	166.39999389648438	168.1999969482422	122.0
3426	2021-07-05	164.8000030517578	164.8000030517578	160.39999389648438	160.39999389648438	349.0
3427	2021-07-06	158.8000030517578	162.39999389648438	158.8000030517578	160.60000610351562	1294.0
3428	2021-07-07	156.1999969482422	159.60000610351562	155.39999389648438	157.60000610351562	242.0
3429	2021-07-08	149.0	152.39999389648438	146.1999969482422	152.39999389648438	747.0
3430	2021-07-09	152.1999969482422	154.0	150.8000030517578	151.0	629.0
3431	2021-07-12	152.0	152.60000610351562	150.1999969482422	151.1999969482422	625.0
3432	2021-07-13	157.1999969482422	158.0	155.0	157.1999969482422	230.0
3433	2021-07-14	153.39999389648438	157.1999969482422	152.60000610351562	157.1999969482422	1105.0
3434	2021-07-15	157.0	157.0	153.0	154.39999389648438	255.0
3435	2021-07-16	153.60000610351562	156.39999389648438	153.60000610351562	156.0	120.0
3436	2021-07-19	149.1999969482422	150.8000030517578	147.0	150.8000030517578	2740.0
3437	2021-07-20	150.39999389648438	151.0	148.0	150.1999969482422	111.0
3438	2021-07-21	151.60000610351562	151.60000610351562	150.0	150.0	1000.0
3439	2021-07-22	151.60000610351562	154.1999969482422	151.0	153.0	305.0
3440	2021-07-23	146.8000030517578	150.60000610351562	143.0	150.60000610351562	861.0
3441	2021-07-26	137.1999969482422	141.39999389648438	136.60000610351562	141.1999969482422	2250.0
3442	2021-07-27	133.39999389648438	133.39999389648438	127.4000015258789	133.0	3084.0
3443	2021-07-28	141.39999389648438	141.8000030517578	132.1999969482422	132.1999969482422	2321.0
3444	2021-07-29	140.0	146.1999969482422	137.39999389648438	142.0	439.0
3445	2021-07-30	138.8000030517578	138.8000030517578	136.1999969482422	136.1999969482422	325.0
3446	2021-08-02	140.60000610351562	141.39999389648438	139.0	141.0	266.0
3447	2021-08-03	137.8000030517578	139.39999389648438	137.0	139.0	43.0
3448	2021-08-04	139.0	139.60000610351562	139.0	139.60000610351562	120.0
3449	2021-08-05	139.8000030517578	140.1999969482422	136.60000610351562	138.60000610351562	524.0
3450	2021-08-06	139.39999389648438	140.1999969482422	139.39999389648438	140.1999969482422	45.0
3451	2021-08-09	142.0	142.0	139.1999969482422	139.1999969482422	254.0
3452	2021-08-10	141.8000030517578	144.60000610351562	141.60000610351562	141.60000610351562	495.0
3453	2021-08-11	140.1999969482422	142.60000610351562	139.1999969482422	142.0	409.0
3454	2021-08-12	134.8000030517578	140.1999969482422	134.60000610351562	140.1999969482422	905.0
3455	2021-08-13	129.0	135.39999389648438	129.0	134.0	7130.0
3456	2021-08-16	124.19999694824219	127.5999984741211	124.0	127.19999694824219	978.0
3457	2021-08-17	122.0	122.80000305175781	119.5999984741211	120.80000305175781	767.0
3458	2021-08-18	123.4000015258789	123.80000305175781	121.80000305175781	122.5999984741211	868.0
3459	2021-08-19	117.80000305175781	121.19999694824219	116.5999984741211	121.19999694824219	1202.0
3460	2021-08-20	117.80000305175781	122.0	116.19999694824219	118.0	2112.0
3461	2021-08-23	121.4000015258789	121.4000015258789	117.80000305175781	120.19999694824219	880.0
3462	2021-08-24	131.39999389648438	132.1999969482422	126.4000015258789	126.4000015258789	2045.0
3463	2021-08-25	131.39999389648438	134.39999389648438	129.39999389648438	133.1999969482422	894.0
3464	2021-08-26	131.8000030517578	131.8000030517578	130.0	130.0	340.0
3465	2021-08-27	130.39999389648438	132.60000610351562	129.60000610351562	132.60000610351562	549.0
3466	2021-08-30	129.1999969482422	132.0	128.60000610351562	132.0	339.0
3467	2021-08-31	132.60000610351562	132.8000030517578	129.8000030517578	129.8000030517578	565.0
3468	2021-09-01	139.1999969482422	140.1999969482422	133.8000030517578	133.8000030517578	455.0
3469	2021-09-02	136.60000610351562	141.8000030517578	136.60000610351562	141.8000030517578	591.0
3470	2021-09-03	137.60000610351562	138.1999969482422	135.0	137.0	150.0
3471	2021-09-06	141.0	141.0	137.39999389648438	137.39999389648438	404.0
3472	2021-09-07	141.60000610351562	143.0	141.60000610351562	143.0	195.0
3473	2021-09-08	140.8000030517578	142.60000610351562	140.60000610351562	142.60000610351562	203.0
3474	2021-09-09	134.8000030517578	136.60000610351562	134.0	136.60000610351562	275.0
3475	2021-09-10	141.0	141.60000610351562	140.60000610351562	140.60000610351562	64.0
3476	2021-09-13	138.60000610351562	140.0	137.0	138.60000610351562	1377.0
3477	2021-09-14	136.0	137.39999389648438	135.0	136.8000030517578	561.0
3478	2021-09-15	137.0	137.0	134.1999969482422	135.1999969482422	766.0
3479	2021-09-16	135.39999389648438	136.1999969482422	134.39999389648438	134.39999389648438	270.0
3480	2021-09-17	138.1999969482422	140.60000610351562	137.60000610351562	140.60000610351562	224.0
3481	2021-09-20	135.0	136.8000030517578	132.0	136.8000030517578	1612.0
3482	2021-09-21	134.0	134.60000610351562	133.0	133.0	140.0
3483	2021-09-22	136.8000030517578	137.39999389648438	133.0	133.0	566.0
3484	2021-09-23	135.39999389648438	137.8000030517578	134.39999389648438	137.8000030517578	187.0
3485	2021-09-24	134.39999389648438	136.1999969482422	133.8000030517578	136.1999969482422	203.0
3486	2021-09-27	134.0	134.0	132.8000030517578	133.1999969482422	100.0
3487	2021-09-28	134.8000030517578	134.8000030517578	134.1999969482422	134.1999969482422	13.0
3488	2021-09-29	133.60000610351562	131.60000610351562	131.60000610351562	131.60000610351562	2.0
3489	2021-09-30	133.0	133.0	130.8000030517578	131.1999969482422	135.0
3490	2021-10-01	131.60000610351562	132.8000030517578	130.60000610351562	131.8000030517578	62.0
3491	2021-10-04	126.80000305175781	130.1999969482422	124.4000015258789	130.1999969482422	511.0
3492	2021-10-05	128.39999389648438	129.0	126.4000015258789	126.4000015258789	145.0
3493	2021-10-06	128.39999389648438	128.39999389648438	127.0	127.0	110.0
3494	2021-10-07	136.0	136.8000030517578	132.1999969482422	132.1999969482422	380.0
3495	2021-10-08	139.60000610351562	139.8000030517578	134.60000610351562	134.60000610351562	183.0
3496	2021-10-11	141.60000610351562	144.8000030517578	141.0	142.8000030517578	1005.0
3497	2021-10-12	138.60000610351562	141.39999389648438	138.60000610351562	139.8000030517578	461.0
3498	2021-10-13	141.60000610351562	141.60000610351562	137.60000610351562	137.60000610351562	282.0
3499	2021-10-14	140.39999389648438	142.60000610351562	139.8000030517578	142.60000610351562	122.0
3500	2021-10-15	140.60000610351562	142.8000030517578	140.60000610351562	142.0	117.0
3501	2021-10-18	146.8000030517578	149.0	140.8000030517578	140.8000030517578	640.0
3502	2021-10-19	153.0	153.0	148.1999969482422	148.1999969482422	97.0
3503	2021-10-20	156.0	156.60000610351562	155.0	156.0	284.0
3504	2021-10-21	155.1999969482422	156.0	151.8000030517578	151.8000030517578	118.0
3505	2021-10-22	152.8000030517578	157.0	151.60000610351562	156.0	436.0
3506	2021-10-25	151.0	152.39999389648438	149.39999389648438	152.1999969482422	143.0
3507	2021-10-26	144.39999389648438	150.1999969482422	144.1999969482422	150.0	775.0
3508	2021-10-27	145.39999389648438	145.39999389648438	142.8000030517578	144.8000030517578	79.0
3509	2021-10-28	144.0	145.60000610351562	144.0	144.39999389648438	53.0
3510	2021-10-29	139.8000030517578	143.1999969482422	139.8000030517578	142.8000030517578	289.0
3511	2021-11-01	145.8000030517578	145.8000030517578	139.0	139.39999389648438	111.0
3512	2021-11-02	139.8000030517578	145.1999969482422	139.8000030517578	144.1999969482422	561.0
3513	2021-11-03	141.39999389648438	141.8000030517578	139.1999969482422	139.1999969482422	100.0
3514	2021-11-04	141.39999389648438	145.8000030517578	141.39999389648438	143.1999969482422	68.0
3515	2021-11-05	137.60000610351562	141.1999969482422	136.8000030517578	141.1999969482422	773.0
3516	2021-11-08	137.0	138.60000610351562	137.0	137.1999969482422	195.0
3517	2021-11-09	139.60000610351562	139.60000610351562	138.60000610351562	138.60000610351562	155.0
3518	2021-11-10	140.60000610351562	142.8000030517578	139.1999969482422	139.1999969482422	175.0
3519	2021-11-11	145.8000030517578	146.1999969482422	143.39999389648438	143.39999389648438	124.0
3520	2021-11-12	149.0	149.0	146.0	146.39999389648438	246.0
3521	2021-11-15	149.39999389648438	150.1999969482422	148.39999389648438	149.0	398.0
3522	2021-11-16	151.0	152.0	150.1999969482422	151.8000030517578	72.0
3523	2021-11-17	152.8000030517578	153.60000610351562	152.1999969482422	152.1999969482422	90.0
3524	2021-11-18	135.60000610351562	142.1999969482422	134.8000030517578	142.1999969482422	913.0
3525	2021-11-19	133.8000030517578	138.1999969482422	133.8000030517578	137.1999969482422	1223.0
3526	2021-11-22	131.0	135.1999969482422	131.0	135.1999969482422	741.0
3527	2021-11-23	133.0	133.1999969482422	130.39999389648438	131.39999389648438	400.0
3528	2021-11-24	134.1999969482422	134.1999969482422	133.1999969482422	133.8000030517578	204.0
3529	2021-11-25	139.0	139.0	137.39999389648438	137.39999389648438	200.0
3530	2021-11-26	133.8000030517578	134.0	131.39999389648438	134.0	778.0
3531	2021-11-29	134.8000030517578	134.8000030517578	134.8000030517578	134.8000030517578	7.0
3532	2021-11-30	131.1999969482422	131.8000030517578	130.1999969482422	130.1999969482422	253.0
3533	2021-12-01	134.0	134.1999969482422	133.0	133.60000610351562	255.0
3534	2021-12-02	128.60000610351562	133.8000030517578	128.60000610351562	133.39999389648438	287.0
3535	2021-12-03	120.19999694824219	130.0	119.0	129.60000610351562	769.0
3536	2021-12-06	129.60000610351562	129.60000610351562	121.0	121.80000305175781	260.0
3537	2021-12-07	133.60000610351562	134.8000030517578	132.39999389648438	133.1999969482422	677.0
3538	2021-12-08	132.39999389648438	133.0	131.0	133.0	241.0
3539	2021-12-09	133.60000610351562	135.0	131.1999969482422	131.8000030517578	506.0
3540	2021-12-10	130.60000610351562	132.0	130.39999389648438	131.60000610351562	222.0
3541	2021-12-13	127.4000015258789	131.1999969482422	127.4000015258789	131.1999969482422	198.0
3542	2021-12-14	126.4000015258789	128.0	124.0	126.4000015258789	668.0
3543	2021-12-15	122.0	125.5999984741211	121.19999694824219	124.19999694824219	67.0
3544	2021-12-16	124.0	128.0	124.0	126.19999694824219	347.0
3545	2021-12-17	122.80000305175781	122.80000305175781	122.80000305175781	122.80000305175781	16.0
3546	2021-12-20	121.5999984741211	124.4000015258789	121.0	124.4000015258789	360.0
3547	2021-12-21	125.19999694824219	125.19999694824219	123.19999694824219	123.19999694824219	292.0
3548	2021-12-22	123.19999694824219	126.0	123.19999694824219	126.0	318.0
3549	2021-12-23	124.5999984741211	125.19999694824219	124.5999984741211	125.19999694824219	2085.0
3550	2021-12-27	128.0	128.0	124.5999984741211	124.5999984741211	470.0
3551	2021-12-28	125.4000015258789	125.80000305175781	125.19999694824219	125.80000305175781	60.0
3552	2021-12-29	120.19999694824219	124.19999694824219	119.80000305175781	123.80000305175781	305.0
3553	2021-12-30	120.19999694824219	120.4000015258789	120.19999694824219	120.4000015258789	81.0
3554	2022-01-03	132.60000610351562	132.60000610351562	129.8000030517578	129.8000030517578	37.0
3555	2022-01-04	128.39999389648438	131.8000030517578	128.39999389648438	131.8000030517578	50.0
3556	2022-01-05	130.8000030517578	130.8000030517578	125.5999984741211	128.0	105.0
3557	2022-01-06	128.39999389648438	128.39999389648438	126.5999984741211	126.5999984741211	165.0
3558	2022-01-07	135.60000610351562	138.1999969482422	134.0	134.0	703.0
3559	2022-01-10	134.1999969482422	138.1999969482422	132.8000030517578	137.39999389648438	368.0
3560	2022-01-11	138.1999969482422	138.60000610351562	132.8000030517578	133.1999969482422	158.0
3561	2022-01-12	138.8000030517578	140.60000610351562	137.60000610351562	138.1999969482422	365.0
3562	2022-01-13	134.8000030517578	136.8000030517578	134.8000030517578	136.60000610351562	965.0
3563	2022-01-14	135.0	135.0	133.39999389648438	133.60000610351562	90.0
3564	2022-01-17	133.0	133.0	132.0	132.60000610351562	115.0
3565	2022-01-18	137.39999389648438	137.39999389648438	131.39999389648438	133.39999389648438	74.0
3566	2022-01-19	135.0	135.0	133.39999389648438	134.39999389648438	108.0
3567	2022-01-20	143.60000610351562	144.8000030517578	141.39999389648438	141.39999389648438	637.0
3568	2022-01-21	140.60000610351562	144.60000610351562	140.60000610351562	143.39999389648438	330.0
3569	2022-01-24	127.4000015258789	138.8000030517578	126.80000305175781	138.8000030517578	690.0
3570	2022-01-25	134.0	134.0	130.60000610351562	130.60000610351562	845.0
3571	2022-01-26	132.0	136.0	132.0	134.0	205.0
3572	2022-01-27	129.1999969482422	131.8000030517578	129.1999969482422	129.8000030517578	304.0
3573	2022-01-28	126.5999984741211	130.1999969482422	126.5999984741211	130.1999969482422	266.0
3574	2022-01-31	140.39999389648438	140.39999389648438	131.39999389648438	131.39999389648438	1151.0
3575	2022-02-01	142.39999389648438	143.0	139.39999389648438	142.1999969482422	30.0
3576	2022-02-02	140.39999389648438	144.39999389648438	140.39999389648438	144.39999389648438	3.0
3577	2022-02-03	136.39999389648438	136.39999389648438	136.39999389648438	136.39999389648438	30.0
3578	2022-02-04	134.1999969482422	135.60000610351562	132.1999969482422	135.0	335.0
3579	2022-02-07	138.0	138.0	137.0	137.0	0.0
3580	2022-02-08	140.60000610351562	140.60000610351562	135.8000030517578	135.8000030517578	91.0
3581	2022-02-09	144.39999389648438	144.39999389648438	142.0	142.0	10.0
3582	2022-02-10	143.8000030517578	144.8000030517578	142.60000610351562	143.1999969482422	31.0
3583	2022-02-11	141.39999389648438	143.0	141.39999389648438	142.39999389648438	450.0
3584	2022-02-14	143.0	143.0	138.39999389648438	140.39999389648438	200.0
3585	2022-02-15	144.1999969482422	144.1999969482422	141.1999969482422	141.1999969482422	400.0
3586	2022-02-16	146.0	146.0	145.0	146.0	104.0
3587	2022-02-17	146.60000610351562	150.0	146.0	146.1999969482422	499.0
3588	2022-02-18	140.0	146.8000030517578	140.0	146.8000030517578	120.0
3589	2022-02-21	133.0	139.1999969482422	133.0	139.1999969482422	165.0
3590	2022-02-22	135.60000610351562	135.60000610351562	134.1999969482422	134.1999969482422	65.0
3591	2022-02-23	136.1999969482422	137.0	135.1999969482422	135.1999969482422	404.0
3592	2022-02-24	128.39999389648438	131.0	126.0	131.0	274.0
3593	2022-02-25	133.39999389648438	136.1999969482422	132.39999389648438	132.39999389648438	50.0
3594	2022-02-28	134.1999969482422	134.60000610351562	130.0	130.0	1318.0
3595	2022-03-01	145.60000610351562	151.0	134.60000610351562	135.39999389648438	1744.0
3596	2022-03-02	144.0	148.39999389648438	141.0	146.60000610351562	304.0
3597	2022-03-03	139.0	145.0	139.0	145.0	200.0
3598	2022-03-04	135.0	140.0	135.0	139.39999389648438	318.0
3599	2022-03-07	130.39999389648438	132.0	130.0	131.39999389648438	483.0
3600	2022-03-08	125.5999984741211	127.80000305175781	123.4000015258789	125.19999694824219	786.0
3601	2022-03-09	126.80000305175781	126.80000305175781	124.4000015258789	124.4000015258789	50.0
3602	2022-03-10	121.19999694824219	127.0	121.19999694824219	127.0	395.0
3603	2022-03-11	109.80000305175781	123.19999694824219	109.80000305175781	122.4000015258789	332.0
3604	2022-03-14	99.5999984741211	104.80000305175781	96.9000015258789	104.80000305175781	677.0
3605	2022-03-15	98.0	100.4000015258789	92.9000015258789	93.0	2220.0
3606	2022-03-16	126.0	126.0	109.4000015258789	109.4000015258789	528.0
3607	2022-03-17	126.19999694824219	131.1999969482422	126.19999694824219	128.60000610351562	343.0
3608	2022-03-18	140.8000030517578	142.8000030517578	135.1999969482422	135.1999969482422	348.0
3609	2022-03-21	130.0	130.60000610351562	129.0	129.0	270.0
3610	2022-03-22	139.0	139.0	136.1999969482422	136.1999969482422	664.0
3611	2022-03-23	141.0	143.60000610351562	139.0	141.0	195.0
3612	2022-03-24	135.60000610351562	140.0	133.8000030517578	140.0	185.0
3613	2022-03-25	130.8000030517578	131.39999389648438	130.8000030517578	131.39999389648438	143.0
3614	2022-03-28	132.0	132.39999389648438	132.0	132.39999389648438	25.0
3615	2022-03-29	135.60000610351562	136.0	134.8000030517578	135.0	100.0
3616	2022-03-30	128.60000610351562	133.60000610351562	128.60000610351562	132.39999389648438	274.0
3617	2022-03-31	120.80000305175781	128.0	120.80000305175781	126.5999984741211	179.0
3618	2022-04-01	130.39999389648438	130.39999389648438	121.0	121.0	47.0
3619	2022-04-04	139.0	139.0	134.39999389648438	134.39999389648438	441.0
3620	2022-04-05	132.60000610351562	140.0	132.60000610351562	140.0	12.0
3621	2022-04-06	130.0	135.39999389648438	130.0	134.60000610351562	120.0
3622	2022-04-07	124.80000305175781	127.5999984741211	124.80000305175781	127.5999984741211	140.0
3623	2022-04-08	126.0	126.4000015258789	125.19999694824219	125.19999694824219	120.0
3624	2022-04-11	124.19999694824219	124.19999694824219	120.0	120.5999984741211	309.0
3625	2022-04-12	121.4000015258789	124.4000015258789	120.5999984741211	120.5999984741211	120.0
3626	2022-04-13	121.80000305175781	122.0	121.4000015258789	121.4000015258789	15.0
3627	2022-04-14	123.4000015258789	123.4000015258789	123.4000015258789	123.4000015258789	0.0
3628	2022-04-19	116.5999984741211	117.80000305175781	116.19999694824219	117.80000305175781	438.0
3629	2022-04-20	114.80000305175781	116.5999984741211	114.80000305175781	116.5999984741211	10.0
3630	2022-04-21	109.80000305175781	113.0	109.80000305175781	112.5999984741211	420.0
3631	2022-04-22	108.80000305175781	109.5999984741211	108.80000305175781	108.80000305175781	108.0
3632	2022-04-25	108.80000305175781	108.80000305175781	108.80000305175781	108.80000305175781	0.0
3633	2022-04-26	105.4000015258789	110.5999984741211	104.0	108.80000305175781	82.0
3634	2022-04-27	112.4000015258789	112.5999984741211	107.5999984741211	107.5999984741211	30.0
3635	2022-04-28	114.80000305175781	114.80000305175781	113.80000305175781	113.80000305175781	32.0
3636	2022-04-29	121.19999694824219	124.80000305175781	121.19999694824219	124.0	187.0
3637	2022-05-02	119.0	119.0	117.19999694824219	118.4000015258789	58.0
3638	2022-05-03	121.80000305175781	122.4000015258789	121.80000305175781	121.80000305175781	25.0
3639	2022-05-04	123.80000305175781	123.80000305175781	118.0	118.0	90.0
3640	2022-05-05	118.5999984741211	123.19999694824219	118.5999984741211	123.19999694824219	40.0
3641	2022-05-06	115.0	115.80000305175781	115.0	115.19999694824219	240.0
3642	2022-05-09	103.0	109.4000015258789	103.0	109.4000015258789	216.0
3643	2022-05-10	103.19999694824219	105.0	103.19999694824219	105.0	134.0
3644	2022-05-11	101.19999694824219	108.19999694824219	101.19999694824219	108.19999694824219	121.0
3645	2022-05-12	103.80000305175781	103.80000305175781	99.0	101.19999694824219	121.0
3646	2022-05-13	108.4000015258789	108.4000015258789	108.0	108.0	25.0
3647	2022-05-16	111.4000015258789	111.4000015258789	111.4000015258789	111.4000015258789	0.0
3648	2022-05-17	116.80000305175781	116.80000305175781	115.80000305175781	115.80000305175781	35.0
3649	2022-05-18	117.19999694824219	117.4000015258789	115.5999984741211	117.4000015258789	0.0
3650	2022-05-19	117.4000015258789	117.4000015258789	113.5999984741211	113.5999984741211	17.0
3651	2022-05-20	119.0	119.0	117.4000015258789	117.4000015258789	15.0
3652	2022-05-23	118.19999694824219	118.19999694824219	118.19999694824219	118.19999694824219	0.0
3653	2022-05-24	108.19999694824219	112.4000015258789	107.0	112.4000015258789	40.0
3654	2022-05-25	110.0	110.0	108.5999984741211	108.5999984741211	213.0
3655	2022-05-26	126.80000305175781	126.80000305175781	109.0	109.0	61.0
3656	2022-05-27	128.39999389648438	128.8000030517578	125.4000015258789	125.4000015258789	219.0
3657	2022-05-30	130.39999389648438	130.39999389648438	129.39999389648438	129.39999389648438	34.0
3658	2022-05-31	136.0	139.39999389648438	133.39999389648438	133.39999389648438	865.0
3659	2022-06-01	132.8000030517578	132.8000030517578	131.60000610351562	131.60000610351562	40.0
3660	2022-06-02	136.39999389648438	136.39999389648438	132.0	132.0	1095.0
3661	2022-06-03	135.39999389648438	135.39999389648438	135.39999389648438	135.39999389648438	0.0
3662	2022-06-06	136.60000610351562	136.60000610351562	134.0	134.0	100.0
3663	2022-06-07	139.8000030517578	139.8000030517578	135.60000610351562	135.60000610351562	25.0
3664	2022-06-08	144.60000610351562	144.8000030517578	138.8000030517578	142.1999969482422	176.0
3665	2022-06-09	139.1999969482422	145.60000610351562	139.1999969482422	139.8000030517578	443.0
3666	2022-06-10	141.8000030517578	141.8000030517578	140.60000610351562	140.60000610351562	40.0
3667	2022-06-13	128.1999969482422	134.0	127.5999984741211	134.0	248.0
3668	2022-06-14	134.0	134.0	132.39999389648438	132.39999389648438	185.0
3669	2022-06-15	136.60000610351562	140.0	136.60000610351562	140.0	100.0
3670	2022-06-16	130.0	136.60000610351562	129.8000030517578	136.60000610351562	267.0
3671	2022-06-17	136.1999969482422	136.1999969482422	133.39999389648438	133.39999389648438	93.0
3672	2022-06-20	134.39999389648438	135.8000030517578	134.39999389648438	134.39999389648438	53.0
3673	2022-06-21	137.60000610351562	137.60000610351562	137.60000610351562	137.60000610351562	0.0
3674	2022-06-22	134.60000610351562	138.39999389648438	134.60000610351562	137.8000030517578	180.0
3675	2022-06-23	138.60000610351562	141.39999389648438	137.60000610351562	137.60000610351562	237.0
3676	2022-06-24	141.39999389648438	144.0	141.39999389648438	141.60000610351562	442.0
3677	2022-06-27	145.1999969482422	147.60000610351562	145.1999969482422	147.1999969482422	135.0
3678	2022-06-28	145.1999969482422	148.60000610351562	145.1999969482422	147.0	1115.0
3679	2022-06-29	146.39999389648438	146.39999389648438	145.0	145.0	0.0
3680	2022-06-30	140.60000610351562	145.1999969482422	140.60000610351562	145.1999969482422	689.0
3681	2022-07-01	144.60000610351562	144.60000610351562	141.1999969482422	141.1999969482422	11.0
3682	2022-07-04	149.1999969482422	149.1999969482422	145.1999969482422	145.1999969482422	403.0
3683	2022-07-05	148.1999969482422	149.1999969482422	147.0	148.60000610351562	180.0
3684	2022-07-06	143.1999969482422	148.60000610351562	143.1999969482422	148.60000610351562	175.0
3685	2022-07-07	153.0	153.0	145.39999389648438	146.0	369.0
3686	2022-07-08	152.1999969482422	152.1999969482422	148.60000610351562	150.39999389648438	108.0
3687	2022-07-11	143.60000610351562	146.1999969482422	142.0	144.60000610351562	111.0
3688	2022-07-12	144.60000610351562	144.60000610351562	144.60000610351562	144.60000610351562	50.0
3689	2022-07-13	144.0	144.0	144.0	144.0	0.0
3690	2022-07-14	145.1999969482422	145.1999969482422	144.8000030517578	144.8000030517578	10.0
3691	2022-07-15	136.8000030517578	140.60000610351562	135.60000610351562	140.60000610351562	168.0
3692	2022-07-18	140.0	142.60000610351562	140.0	142.60000610351562	15.0
3693	2022-07-19	135.39999389648438	138.1999969482422	135.39999389648438	138.1999969482422	550.0
3694	2022-07-20	139.39999389648438	141.39999389648438	139.39999389648438	141.39999389648438	15.0
3695	2022-07-21	138.1999969482422	138.1999969482422	138.1999969482422	138.1999969482422	0.0
3696	2022-07-22	137.39999389648438	140.39999389648438	136.8000030517578	140.39999389648438	72.0
3697	2022-07-25	136.60000610351562	136.8000030517578	136.60000610351562	136.8000030517578	30.0
3698	2022-07-26	136.8000030517578	139.60000610351562	136.8000030517578	139.60000610351562	133.0
3699	2022-07-27	137.39999389648438	137.39999389648438	134.8000030517578	135.39999389648438	175.0
3700	2022-07-28	134.60000610351562	137.8000030517578	134.60000610351562	137.8000030517578	75.0
3701	2022-07-29	134.0	134.0	129.1999969482422	132.60000610351562	377.0
3702	2022-08-01	132.39999389648438	133.60000610351562	132.1999969482422	133.0	662.0
3703	2022-08-02	133.0	133.0	127.0	127.19999694824219	222.0
3704	2022-08-03	133.60000610351562	133.8000030517578	128.0	131.60000610351562	62.0
3705	2022-08-04	136.1999969482422	136.39999389648438	133.8000030517578	133.8000030517578	184.0
3706	2022-08-05	135.1999969482422	136.1999969482422	135.1999969482422	136.1999969482422	15.0
3707	2022-08-08	133.8000030517578	134.0	133.8000030517578	134.0	20.0
3708	2022-08-09	132.60000610351562	134.0	131.1999969482422	133.8000030517578	129.0
3709	2022-08-10	130.60000610351562	130.60000610351562	127.80000305175781	127.80000305175781	50.0
3710	2022-08-11	133.8000030517578	133.8000030517578	133.8000030517578	133.8000030517578	0.0
3711	2022-08-12	134.60000610351562	134.60000610351562	134.60000610351562	134.60000610351562	0.0
3712	2022-08-15	136.60000610351562	136.60000610351562	134.1999969482422	135.8000030517578	265.0
3713	2022-08-16	132.8000030517578	135.8000030517578	132.8000030517578	135.8000030517578	94.0
3714	2022-08-17	129.60000610351562	133.0	129.60000610351562	133.0	81.0
3715	2022-08-18	127.19999694824219	129.8000030517578	127.19999694824219	128.60000610351562	195.0
3716	2022-08-19	128.1999969482422	128.60000610351562	127.4000015258789	128.60000610351562	246.0
3717	2022-08-22	133.8000030517578	133.8000030517578	129.8000030517578	130.60000610351562	118.0
3718	2022-08-23	133.0	133.0	133.0	133.0	750.0
3719	2022-08-24	133.0	133.0	133.0	133.0	0.0
3720	2022-08-25	151.0	151.0	138.8000030517578	138.8000030517578	264.0
3721	2022-08-26	148.0	157.1999969482422	148.0	150.1999969482422	1262.0
3722	2022-08-29	149.1999969482422	150.0	148.0	150.0	25.0
3723	2022-08-30	135.8000030517578	152.8000030517578	135.8000030517578	146.8000030517578	338.0
3724	2022-08-31	143.8000030517578	144.60000610351562	143.8000030517578	144.60000610351562	249.0
3725	2022-09-01	143.1999969482422	143.1999969482422	143.1999969482422	143.1999969482422	0.0
3726	2022-09-02	142.0	143.0	140.1999969482422	141.1999969482422	425.0
3727	2022-09-05	139.60000610351562	140.0	139.60000610351562	140.0	57.0
3728	2022-09-06	137.60000610351562	140.8000030517578	137.60000610351562	140.8000030517578	25.0
3729	2022-09-07	135.1999969482422	135.1999969482422	135.1999969482422	135.1999969482422	0.0
3730	2022-09-08	135.1999969482422	135.8000030517578	135.0	135.8000030517578	5.0
3731	2022-09-09	139.0	139.0	139.0	139.0	60.0
3732	2022-09-12	136.39999389648438	136.39999389648438	136.39999389648438	136.39999389648438	0.0
3733	2022-09-13	134.8000030517578	138.0	134.8000030517578	138.0	180.0
3734	2022-09-14	128.39999389648438	131.1999969482422	128.39999389648438	131.1999969482422	15.0
3735	2022-09-15	128.1999969482422	129.60000610351562	128.1999969482422	128.8000030517578	27.0
3736	2022-09-16	122.19999694824219	125.19999694824219	122.19999694824219	125.19999694824219	774.0
3737	2022-09-19	123.4000015258789	123.4000015258789	123.0	123.0	17.0
3738	2022-09-20	127.0	127.0	125.19999694824219	125.80000305175781	490.0
3739	2022-09-21	123.5999984741211	125.19999694824219	123.5999984741211	125.19999694824219	0.0
3740	2022-09-22	122.0	122.0	121.5999984741211	121.5999984741211	10.0
3741	2022-09-23	119.19999694824219	121.19999694824219	119.19999694824219	121.19999694824219	33.0
3742	2022-09-26	123.80000305175781	123.80000305175781	123.19999694824219	123.19999694824219	40.0
3743	2022-09-27	123.0	123.0	123.0	123.0	0.0
3744	2022-09-28	122.4000015258789	122.4000015258789	122.4000015258789	122.4000015258789	25.0
3745	2022-09-29	120.4000015258789	121.4000015258789	120.4000015258789	121.4000015258789	85.0
3746	2022-09-30	118.19999694824219	118.19999694824219	118.19999694824219	118.19999694824219	0.0
3747	2022-10-03	119.19999694824219	119.19999694824219	119.19999694824219	119.19999694824219	0.0
3748	2022-10-04	122.4000015258789	122.4000015258789	122.4000015258789	122.4000015258789	0.0
3749	2022-10-05	123.5999984741211	123.5999984741211	123.5999984741211	123.5999984741211	0.0
3750	2022-10-06	123.80000305175781	125.4000015258789	123.80000305175781	125.4000015258789	100.0
3751	2022-10-07	123.0	123.0	123.0	123.0	0.0
3752	2022-10-10	120.80000305175781	120.80000305175781	120.80000305175781	120.80000305175781	0.0
3753	2022-10-11	111.19999694824219	115.5999984741211	111.19999694824219	115.5999984741211	79.0
3754	2022-10-12	111.80000305175781	114.0	110.80000305175781	110.80000305175781	19.0
3755	2022-10-13	105.0	109.0	105.0	109.0	15.0
3756	2022-10-14	104.4000015258789	111.0	104.4000015258789	111.0	45.0
3757	2022-10-17	104.19999694824219	104.19999694824219	101.4000015258789	101.4000015258789	0.0
3758	2022-10-18	103.5999984741211	107.0	103.4000015258789	104.0	20.0
3759	2022-10-19	99.0999984741211	104.0	99.0999984741211	104.0	87.0
3760	2022-10-20	98.19999694824219	98.19999694824219	94.80000305175781	94.80000305175781	70.0
3761	2022-10-21	92.0999984741211	94.0999984741211	92.0999984741211	94.0999984741211	355.0
3762	2022-10-24	81.0	83.5	75.0	83.5	3242.0
3763	2022-10-25	81.69999694824219	83.19999694824219	81.69999694824219	82.5	305.0
3764	2022-10-26	81.0	81.19999694824219	81.0	81.19999694824219	5.0
3765	2022-10-27	82.19999694824219	83.9000015258789	81.5999984741211	82.5999984741211	394.0
3766	2022-10-28	78.5999984741211	78.5999984741211	77.30000305175781	77.30000305175781	250.0
3767	2022-10-31	78.0	79.0999984741211	77.5999984741211	77.5999984741211	150.0
3768	2022-11-01	80.80000305175781	82.5999984741211	80.80000305175781	82.0	312.0
3769	2022-11-02	79.30000305175781	83.5999984741211	79.30000305175781	81.0	245.0
3770	2022-11-03	80.80000305175781	80.80000305175781	78.5	78.5	0.0
3771	2022-11-04	85.5	86.5999984741211	85.5	86.5999984741211	442.0
3772	2022-11-07	85.19999694824219	87.5999984741211	85.19999694824219	86.0999984741211	35.0
3773	2022-11-08	84.5	84.5	84.30000305175781	84.30000305175781	35.0
3774	2022-11-09	80.19999694824219	80.80000305175781	79.69999694824219	80.5999984741211	580.0
3775	2022-11-10	81.80000305175781	81.80000305175781	79.19999694824219	79.19999694824219	0.0
3776	2022-11-11	84.69999694824219	85.5999984741211	84.0999984741211	84.0999984741211	250.0
3777	2022-11-14	89.0999984741211	89.0999984741211	87.30000305175781	87.30000305175781	115.0
3778	2022-11-15	95.0	95.0	92.5	94.0	957.0
3779	2022-11-16	91.19999694824219	94.5	91.19999694824219	93.5999984741211	182.0
3780	2022-11-17	95.80000305175781	95.80000305175781	90.5999984741211	90.5999984741211	15.0
3781	2022-11-18	92.0	92.0	92.0	92.0	0.0
3782	2022-11-21	91.30000305175781	91.30000305175781	91.0999984741211	91.0999984741211	12.0
3783	2022-11-22	90.5999984741211	94.9000015258789	89.9000015258789	89.9000015258789	700.0
3784	2022-11-23	91.4000015258789	91.4000015258789	91.4000015258789	91.4000015258789	0.0
3785	2022-11-24	94.0	94.0	93.0999984741211	93.0999984741211	130.0
3786	2022-11-25	91.19999694824219	91.80000305175781	91.0	91.0	111.0
3787	2022-11-28	88.0	88.19999694824219	88.0	88.19999694824219	20.0
3788	2022-11-29	96.4000015258789	97.30000305175781	94.80000305175781	94.80000305175781	166.0
3789	2022-11-30	105.4000015258789	105.4000015258789	97.0	97.0	518.0
3790	2022-12-01	104.0	105.19999694824219	104.0	105.19999694824219	20.0
3791	2022-12-02	104.19999694824219	104.19999694824219	103.19999694824219	103.19999694824219	40.0
3792	2022-12-05	113.5999984741211	114.19999694824219	113.19999694824219	113.19999694824219	191.0
3793	2022-12-06	113.0	113.5999984741211	112.4000015258789	112.4000015258789	29.0
3794	2022-12-07	109.19999694824219	112.0	107.5999984741211	112.0	255.0
3795	2022-12-08	113.80000305175781	115.0	112.5999984741211	112.5999984741211	37.0
3796	2022-12-09	116.19999694824219	117.19999694824219	116.19999694824219	117.19999694824219	0.0
3797	2022-12-12	112.80000305175781	112.80000305175781	112.80000305175781	112.80000305175781	0.0
3798	2022-12-13	112.0	112.19999694824219	111.5999984741211	111.5999984741211	94.0
3799	2022-12-14	110.5999984741211	113.19999694824219	110.5999984741211	113.19999694824219	40.0
3800	2022-12-15	107.0	109.0	107.0	109.0	100.0
3801	2022-12-16	108.5999984741211	108.5999984741211	108.5999984741211	108.5999984741211	0.0
3802	2022-12-19	106.80000305175781	107.19999694824219	106.4000015258789	107.19999694824219	0.0
3803	2022-12-20	103.0	103.0	102.0	102.0	55.0
3804	2022-12-21	102.0	102.19999694824219	102.0	102.0	322.0
3805	2022-12-22	107.4000015258789	108.19999694824219	107.4000015258789	108.0	80.0
3806	2022-12-23	106.0	107.5999984741211	106.0	107.5999984741211	3230.0
3807	2022-12-27	106.0	106.0	105.0	105.0	15.0
3808	2022-12-28	105.19999694824219	108.5999984741211	105.19999694824219	108.5999984741211	25.0
3809	2022-12-29	105.19999694824219	105.19999694824219	105.19999694824219	105.19999694824219	0.0
3810	2022-12-30	107.5999984741211	107.5999984741211	107.5999984741211	107.5999984741211	0.0
3811	2023-01-02	109.4000015258789	109.4000015258789	105.0	105.0	53.0
3812	2023-01-03	114.0	114.0	110.19999694824219	110.19999694824219	0.0
3813	2023-01-04	118.5999984741211	118.5999984741211	118.19999694824219	118.19999694824219	8.0
3814	2023-01-05	125.0	125.0	121.80000305175781	121.80000305175781	154.0
3815	2023-01-06	123.0	123.5999984741211	123.0	123.0	68.0
3816	2023-01-09	125.0	127.4000015258789	123.0	124.5999984741211	173.0
3817	2023-01-10	125.4000015258789	125.5999984741211	124.0	124.0	9.0
3818	2023-01-11	129.0	129.0	126.80000305175781	127.4000015258789	703.0
3819	2023-01-12	125.4000015258789	125.4000015258789	124.5999984741211	124.5999984741211	0.0
3820	2023-01-13	125.80000305175781	125.80000305175781	125.4000015258789	125.4000015258789	160.0
3821	2023-01-16	126.5999984741211	126.80000305175781	126.5999984741211	126.80000305175781	28.0
3822	2023-01-17	120.4000015258789	124.4000015258789	119.80000305175781	123.5999984741211	30.0
3823	2023-01-18	118.19999694824219	120.4000015258789	118.19999694824219	120.19999694824219	0.0
3824	2023-01-19	120.4000015258789	120.4000015258789	116.80000305175781	117.4000015258789	20.0
3825	2023-01-20	123.0	123.0	122.19999694824219	122.80000305175781	25.0
3826	2023-01-23	125.19999694824219	125.80000305175781	124.4000015258789	124.4000015258789	255.0
3827	2023-01-24	124.80000305175781	124.80000305175781	124.80000305175781	124.80000305175781	0.0
3828	2023-01-25	120.80000305175781	120.80000305175781	120.5999984741211	120.5999984741211	10.0
3829	2023-01-26	125.0	125.0	125.0	125.0	5.0
3830	2023-01-27	127.5999984741211	127.5999984741211	127.5999984741211	127.5999984741211	0.0
3831	2023-01-30	129.1999969482422	130.0	125.4000015258789	129.39999389648438	210.0
3832	2023-01-31	124.19999694824219	125.4000015258789	124.19999694824219	124.5999984741211	125.0
3833	2023-02-01	135.0	135.0	132.1999969482422	132.1999969482422	392.0
3834	2023-02-02	138.0	142.0	137.0	140.60000610351562	246.0
3835	2023-02-03	135.0	136.60000610351562	134.60000610351562	135.60000610351562	15.0
3836	2023-02-06	131.1999969482422	132.60000610351562	131.1999969482422	132.60000610351562	10.0
3837	2023-02-07	148.0	155.39999389648438	145.0	151.1999969482422	404.0
3838	2023-02-08	141.8000030517578	150.0	141.8000030517578	150.0	22.0
3839	2023-02-09	138.60000610351562	143.39999389648438	138.60000610351562	143.0	12.0
3840	2023-02-10	134.1999969482422	134.1999969482422	133.1999969482422	133.1999969482422	290.0
3841	2023-02-13	137.1999969482422	138.0	135.0	135.0	180.0
3842	2023-02-14	136.8000030517578	136.8000030517578	135.60000610351562	136.0	25.0
3843	2023-02-15	141.39999389648438	143.1999969482422	141.39999389648438	143.1999969482422	10.0
3844	2023-02-16	140.60000610351562	141.1999969482422	139.60000610351562	141.1999969482422	184.0
3845	2023-02-17	134.39999389648438	136.0	134.1999969482422	136.0	114.0
3846	2023-02-20	136.8000030517578	138.1999969482422	136.8000030517578	138.1999969482422	40.0
3847	2023-02-21	130.39999389648438	133.60000610351562	129.0	133.60000610351562	43.0
3848	2023-02-22	128.0	142.39999389648438	127.5999984741211	133.39999389648438	410.0
3849	2023-02-23	130.39999389648438	135.60000610351562	130.39999389648438	133.1999969482422	222.0
3850	2023-02-24	125.5999984741211	126.80000305175781	125.5999984741211	126.80000305175781	110.0
3851	2023-02-27	129.1999969482422	129.39999389648438	128.1999969482422	128.39999389648438	45.0
3852	2023-02-28	130.60000610351562	130.60000610351562	129.1999969482422	130.1999969482422	300.0
3853	2023-03-01	137.39999389648438	140.8000030517578	137.39999389648438	138.1999969482422	6.0
3854	2023-03-02	140.8000030517578	140.8000030517578	134.39999389648438	134.8000030517578	20.0
3855	2023-03-03	145.0	145.0	143.0	143.39999389648438	246.0
3856	2023-03-06	141.1999969482422	142.0	140.8000030517578	142.0	15.0
3857	2023-03-07	136.60000610351562	136.60000610351562	135.1999969482422	135.8000030517578	35.0
3858	2023-03-08	134.8000030517578	134.8000030517578	133.8000030517578	134.60000610351562	100.0
3859	2023-03-09	126.19999694824219	135.0	126.19999694824219	135.0	120.0
3860	2023-03-10	125.0	125.0	122.80000305175781	124.0	403.0
3861	2023-03-13	124.80000305175781	127.19999694824219	123.4000015258789	127.19999694824219	9.0
3862	2023-03-14	123.80000305175781	123.80000305175781	122.19999694824219	123.4000015258789	16.0
3863	2023-03-15	122.19999694824219	126.80000305175781	122.19999694824219	126.80000305175781	2046.0
3864	2023-03-16	128.60000610351562	128.60000610351562	118.5999984741211	119.0	37.0
3865	2023-03-17	133.8000030517578	135.8000030517578	133.8000030517578	135.1999969482422	2000.0
3866	2023-03-20	141.0	144.39999389648438	135.1999969482422	135.1999969482422	108.0
3867	2023-03-21	139.60000610351562	140.8000030517578	139.39999389648438	140.0	360.0
3868	2023-03-22	138.39999389648438	138.8000030517578	138.39999389648438	138.8000030517578	10.0
3869	2023-03-23	139.8000030517578	139.8000030517578	138.39999389648438	138.39999389648438	174.0
3870	2023-03-24	144.39999389648438	144.8000030517578	144.0	144.0	274.0
3871	2023-03-27	141.39999389648438	142.0	141.39999389648438	142.0	150.0
3872	2023-03-28	144.60000610351562	144.60000610351562	142.39999389648438	142.60000610351562	70.0
3873	2023-03-29	145.1999969482422	146.60000610351562	145.1999969482422	146.60000610351562	140.0
3874	2023-03-30	142.1999969482422	142.1999969482422	140.39999389648438	140.39999389648438	60.0
3875	2023-03-31	138.1999969482422	139.60000610351562	138.0	138.0	35.0
3876	2023-04-03	137.60000610351562	138.39999389648438	134.0	134.0	94.0
3877	2023-04-04	135.39999389648438	137.1999969482422	135.1999969482422	135.1999969482422	100.0
3878	2023-04-05	131.0	135.1999969482422	131.0	135.1999969482422	11.0
3879	2023-04-06	132.8000030517578	132.8000030517578	131.8000030517578	131.8000030517578	0.0
3880	2023-04-11	125.80000305175781	126.5999984741211	125.19999694824219	125.19999694824219	23.0
3881	2023-04-12	124.19999694824219	124.19999694824219	123.80000305175781	123.80000305175781	75.0
3882	2023-04-13	124.19999694824219	124.19999694824219	122.19999694824219	122.19999694824219	0.0
3883	2023-04-14	117.0	119.80000305175781	117.0	119.4000015258789	135.0
3884	2023-04-17	121.0	121.0	120.5999984741211	120.5999984741211	30.0
3885	2023-04-18	119.80000305175781	121.4000015258789	119.5999984741211	120.0	220.0
3886	2023-04-19	117.0	118.19999694824219	117.0	117.80000305175781	34.0
3887	2023-04-20	117.5999984741211	118.0	116.5999984741211	116.5999984741211	250.0
3888	2023-04-21	114.0	114.5999984741211	114.0	114.5999984741211	100.0
3889	2023-04-24	111.19999694824219	112.19999694824219	111.19999694824219	112.19999694824219	133.0
3890	2023-04-25	106.80000305175781	108.19999694824219	106.80000305175781	107.5999984741211	536.0
3891	2023-04-26	106.19999694824219	109.19999694824219	106.19999694824219	109.19999694824219	0.0
3892	2023-04-27	107.0	107.0	105.5999984741211	105.5999984741211	61.0
3893	2023-04-28	108.19999694824219	108.19999694824219	106.4000015258789	106.4000015258789	31.0
3894	2023-05-02	109.4000015258789	109.4000015258789	109.4000015258789	109.4000015258789	0.0
3895	2023-05-03	105.5999984741211	105.5999984741211	104.19999694824219	104.19999694824219	10.0
3896	2023-05-04	109.80000305175781	109.80000305175781	104.19999694824219	104.19999694824219	51.0
3897	2023-05-05	111.4000015258789	111.4000015258789	111.0	111.0	17.0
3898	2023-05-08	110.80000305175781	110.80000305175781	110.80000305175781	110.80000305175781	0.0
3899	2023-05-09	108.5999984741211	108.5999984741211	107.80000305175781	107.80000305175781	50.0
3900	2023-05-10	107.0	107.0	106.0	106.0	1.0
3901	2023-05-11	112.80000305175781	112.80000305175781	106.4000015258789	106.4000015258789	92.0
3902	2023-05-12	111.5999984741211	111.5999984741211	111.19999694824219	111.4000015258789	162.0
3903	2023-05-15	116.4000015258789	116.4000015258789	113.0	113.0	60.0
3904	2023-05-16	115.0	119.4000015258789	115.0	116.19999694824219	85.0
3905	2023-05-17	117.19999694824219	117.19999694824219	117.19999694824219	117.19999694824219	0.0
3906	2023-05-18	116.0	119.4000015258789	116.0	117.5999984741211	180.0
3907	2023-05-19	114.5999984741211	115.19999694824219	114.5999984741211	115.19999694824219	111.0
3908	2023-05-22	117.19999694824219	117.19999694824219	117.19999694824219	117.19999694824219	0.0
3909	2023-05-23	115.19999694824219	116.4000015258789	115.19999694824219	116.4000015258789	15.0
3910	2023-05-24	112.80000305175781	112.80000305175781	112.80000305175781	112.80000305175781	0.0
3911	2023-05-25	110.4000015258789	110.5999984741211	109.4000015258789	109.4000015258789	22.0
3912	2023-05-26	111.4000015258789	111.4000015258789	110.4000015258789	110.4000015258789	1.0
3913	2023-05-29	114.5999984741211	114.5999984741211	113.4000015258789	113.4000015258789	18.0
3914	2023-05-30	117.5999984741211	117.5999984741211	117.0	117.0	50.0
3915	2023-05-31	113.0	114.5999984741211	112.19999694824219	112.19999694824219	1058.0
3916	2023-06-01	121.5999984741211	122.80000305175781	116.4000015258789	118.19999694824219	410.0
3917	2023-06-02	125.4000015258789	125.4000015258789	123.0	123.0	1340.0
3918	2023-06-05	123.4000015258789	124.5999984741211	122.19999694824219	123.0	653.0
3919	2023-06-06	130.39999389648438	130.39999389648438	123.0	123.0	69.0
3920	2023-06-07	126.80000305175781	126.80000305175781	125.5999984741211	126.0	366.0
3921	2023-06-08	124.0	125.19999694824219	123.0	123.0	187.0
3922	2023-06-09	126.19999694824219	126.19999694824219	125.80000305175781	125.80000305175781	202.0
3923	2023-06-12	124.19999694824219	125.19999694824219	124.19999694824219	124.5999984741211	11.0
3924	2023-06-13	131.60000610351562	134.8000030517578	129.0	129.0	164.0
3925	2023-06-14	135.1999969482422	135.1999969482422	133.39999389648438	133.39999389648438	5.0
3926	2023-06-15	136.60000610351562	137.8000030517578	134.60000610351562	134.60000610351562	751.0
3927	2023-06-16	132.60000610351562	136.0	132.39999389648438	136.0	123.0
3928	2023-06-19	131.8000030517578	131.8000030517578	131.8000030517578	131.8000030517578	18.0
3929	2023-06-20	136.8000030517578	136.8000030517578	132.39999389648438	133.8000030517578	693.0
3930	2023-06-21	128.39999389648438	131.8000030517578	128.39999389648438	130.39999389648438	455.0
3931	2023-06-22	127.0	129.1999969482422	127.0	129.1999969482422	70.0
3932	2023-06-23	126.80000305175781	127.0	126.80000305175781	127.0	30.0
3933	2023-06-26	128.39999389648438	128.39999389648438	128.39999389648438	128.39999389648438	0.0
3934	2023-06-27	129.60000610351562	129.60000610351562	128.8000030517578	128.8000030517578	6.0
3935	2023-06-28	130.39999389648438	130.39999389648438	130.1999969482422	130.1999969482422	15.0
3936	2023-06-29	125.0	126.80000305175781	125.0	126.80000305175781	2045.0
3937	2023-06-30	125.0	125.4000015258789	124.0	124.0	90.0
3938	2023-07-03	133.39999389648438	133.39999389648438	128.60000610351562	128.60000610351562	500.0
3939	2023-07-04	131.1999969482422	131.39999389648438	131.0	131.39999389648438	45.0
3940	2023-07-05	130.1999969482422	130.1999969482422	130.1999969482422	130.1999969482422	0.0
3941	2023-07-06	126.80000305175781	128.1999969482422	126.80000305175781	128.1999969482422	335.0
3942	2023-07-07	128.8000030517578	128.8000030517578	128.39999389648438	128.39999389648438	20.0
3943	2023-07-10	129.0	129.0	129.0	129.0	0.0
3944	2023-07-11	129.39999389648438	129.39999389648438	129.39999389648438	129.39999389648438	0.0
3945	2023-07-12	131.8000030517578	131.8000030517578	131.60000610351562	131.60000610351562	30.0
3946	2023-07-13	135.1999969482422	137.0	132.8000030517578	134.1999969482422	297.0
3947	2023-07-14	133.39999389648438	134.39999389648438	133.39999389648438	134.39999389648438	14.0
3948	2023-07-17	133.0	133.0	132.1999969482422	132.1999969482422	50.0
3949	2023-07-18	128.39999389648438	131.1999969482422	128.39999389648438	131.0	20.0
3950	2023-07-19	129.60000610351562	129.60000610351562	128.0	128.0	39.0
3951	2023-07-20	129.60000610351562	129.60000610351562	127.4000015258789	127.4000015258789	481.0
3952	2023-07-21	128.39999389648438	128.60000610351562	128.39999389648438	128.60000610351562	15.0
3953	2023-07-24	125.0	125.0	123.5999984741211	123.5999984741211	100.0
3954	2023-07-25	135.0	137.0	133.8000030517578	133.8000030517578	270.0
3955	2023-07-26	135.0	135.0	133.39999389648438	133.39999389648438	0.0
3956	2023-07-27	133.60000610351562	133.60000610351562	133.0	133.0	100.0
3957	2023-07-28	140.1999969482422	140.1999969482422	138.39999389648438	138.60000610351562	210.0
3958	2023-07-31	141.60000610351562	142.8000030517578	141.60000610351562	142.0	58.0
3959	2023-08-01	142.1999969482422	142.1999969482422	142.1999969482422	142.1999969482422	10.0
3960	2023-08-02	136.8000030517578	136.8000030517578	134.8000030517578	134.8000030517578	24.0
3961	2023-08-03	137.0	137.0	135.1999969482422	136.0	64.0
3962	2023-08-04	136.1999969482422	137.60000610351562	136.1999969482422	137.60000610351562	55.0
3963	2023-08-07	137.0	137.0	136.1999969482422	136.1999969482422	10.0
3964	2023-08-08	131.1999969482422	131.1999969482422	130.60000610351562	130.60000610351562	140.0
3965	2023-08-09	130.1999969482422	130.60000610351562	130.1999969482422	130.60000610351562	35.0
3966	2023-08-10	131.1999969482422	131.1999969482422	129.60000610351562	129.60000610351562	0.0
3967	2023-08-11	125.4000015258789	129.1999969482422	125.4000015258789	129.0	35.0
3968	2023-08-14	124.80000305175781	125.19999694824219	123.5999984741211	123.5999984741211	30.0
3969	2023-08-15	124.19999694824219	126.19999694824219	124.19999694824219	126.19999694824219	132.0
3970	2023-08-16	120.0	122.4000015258789	120.0	121.5999984741211	110.0
3971	2023-08-17	119.5999984741211	121.0	119.4000015258789	119.5999984741211	12.0
3972	2023-08-18	115.19999694824219	118.80000305175781	115.19999694824219	118.80000305175781	194.0
3973	2023-08-21	115.0	115.0	114.19999694824219	114.19999694824219	10.0
3974	2023-08-22	119.5999984741211	119.5999984741211	113.5999984741211	113.5999984741211	264.0
3975	2023-08-23	121.0	121.19999694824219	119.19999694824219	119.19999694824219	115.0
3976	2023-08-24	124.19999694824219	125.19999694824219	124.19999694824219	125.19999694824219	320.0
3977	2023-08-25	124.0	125.80000305175781	124.0	125.80000305175781	10.0
3978	2023-08-28	124.80000305175781	125.80000305175781	124.80000305175781	125.80000305175781	74.0
3979	2023-08-29	130.39999389648438	130.39999389648438	128.1999969482422	128.1999969482422	200.0
3980	2023-08-30	132.0	132.0	128.39999389648438	128.60000610351562	2050.0
3981	2023-08-31	130.8000030517578	130.8000030517578	130.8000030517578	130.8000030517578	1000.0
3982	2023-09-01	131.1999969482422	131.1999969482422	131.1999969482422	131.1999969482422	0.0
3983	2023-09-04	136.0	136.0	136.0	136.0	60.0
3984	2023-09-05	135.39999389648438	135.39999389648438	135.1999969482422	135.1999969482422	10.0
3985	2023-09-06	133.1999969482422	133.60000610351562	132.0	132.60000610351562	249.0
3986	2023-09-07	130.0	130.0	130.0	130.0	0.0
3987	2023-09-08	127.19999694824219	127.5999984741211	127.19999694824219	127.5999984741211	20.0
3988	2023-09-11	128.0	128.0	128.0	128.0	2.0
3989	2023-09-12	129.8000030517578	129.8000030517578	129.8000030517578	129.8000030517578	0.0
3990	2023-09-13	127.80000305175781	127.80000305175781	127.80000305175781	127.80000305175781	0.0
3991	2023-09-14	129.0	129.0	127.4000015258789	127.4000015258789	25.0
3992	2023-09-15	128.0	129.0	128.0	129.0	17.0
3993	2023-09-18	125.0	126.80000305175781	125.0	126.80000305175781	500.0
3994	2023-09-19	124.80000305175781	124.80000305175781	124.80000305175781	124.80000305175781	0.0
3995	2023-09-20	123.19999694824219	123.19999694824219	123.19999694824219	123.19999694824219	0.0
3996	2023-09-21	121.19999694824219	121.19999694824219	121.19999694824219	121.19999694824219	150.0
3997	2023-09-22	123.5999984741211	123.5999984741211	120.5999984741211	120.5999984741211	0.0
3998	2023-09-25	125.0	125.0	121.5999984741211	122.5999984741211	441.0
3999	2023-09-26	124.19999694824219	124.5999984741211	124.19999694824219	124.5999984741211	50.0
4000	2023-09-27	124.80000305175781	125.19999694824219	124.80000305175781	125.19999694824219	136.0
4001	2023-09-28	125.0	125.19999694824219	124.4000015258789	125.19999694824219	241.0
4002	2023-09-29	127.4000015258789	127.4000015258789	127.4000015258789	127.4000015258789	0.0
4003	2023-10-02	128.60000610351562	128.8000030517578	128.60000610351562	128.8000030517578	50.0
4004	2023-10-03	125.80000305175781	125.80000305175781	125.80000305175781	125.80000305175781	0.0
4005	2023-10-04	121.19999694824219	121.19999694824219	120.19999694824219	120.19999694824219	30.0
4006	2023-10-05	122.5999984741211	122.80000305175781	121.0	121.0	62.0
4007	2023-10-06	123.4000015258789	123.4000015258789	123.4000015258789	123.4000015258789	0.0
4008	2023-10-09	126.19999694824219	126.19999694824219	124.19999694824219	124.19999694824219	40.0
4009	2023-10-10	127.80000305175781	127.80000305175781	126.19999694824219	126.19999694824219	21.0
4010	2023-10-11	126.19999694824219	126.5999984741211	126.19999694824219	126.5999984741211	0.0
4011	2023-10-12	121.5999984741211	122.0	121.5999984741211	122.0	80.0
4012	2023-10-13	118.80000305175781	120.80000305175781	118.80000305175781	120.80000305175781	30.0
4013	2023-10-16	117.5999984741211	117.5999984741211	115.80000305175781	117.0	32.0
4014	2023-10-17	113.19999694824219	115.5999984741211	112.80000305175781	115.5999984741211	174.0
4015	2023-10-18	111.0	111.0	109.80000305175781	110.4000015258789	273.0
4016	2023-10-19	102.19999694824219	105.4000015258789	102.19999694824219	104.5999984741211	380.0
4017	2023-10-20	99.5999984741211	101.0	99.5999984741211	101.0	45.0
4018	2023-10-23	100.80000305175781	101.19999694824219	99.4000015258789	101.19999694824219	1056.0
4019	2023-10-24	100.19999694824219	100.19999694824219	100.19999694824219	100.19999694824219	27.0
4020	2023-10-25	102.80000305175781	102.80000305175781	102.80000305175781	102.80000305175781	0.0
4021	2023-10-26	101.0	101.0	101.0	101.0	0.0
4022	2023-10-27	101.0	103.5999984741211	101.0	103.5999984741211	130.0
4023	2023-10-30	100.0	102.19999694824219	100.0	102.19999694824219	60.0
4024	2023-10-31	98.80000305175781	99.0999984741211	98.80000305175781	99.0999984741211	10.0
4025	2023-11-01	98.5	99.0999984741211	97.5	97.5	0.0
4026	2023-11-02	99.0999984741211	99.0999984741211	99.0999984741211	99.0999984741211	0.0
4027	2023-11-03	100.4000015258789	100.4000015258789	100.4000015258789	100.4000015258789	0.0
4028	2023-11-06	101.80000305175781	104.4000015258789	101.80000305175781	102.5999984741211	1135.0
4029	2023-11-07	101.19999694824219	101.5999984741211	100.5999984741211	100.5999984741211	570.0
4030	2023-11-08	101.4000015258789	101.4000015258789	100.5999984741211	100.5999984741211	10.0
4031	2023-11-09	100.0	100.19999694824219	100.0	100.19999694824219	10.0
4032	2023-11-10	97.0999984741211	97.4000015258789	97.0999984741211	97.4000015258789	26.0
4033	2023-11-13	100.4000015258789	100.4000015258789	98.5	98.5	430.0
4034	2023-11-14	99.30000305175781	99.80000305175781	99.30000305175781	99.80000305175781	12.0
4035	2023-11-15	104.4000015258789	104.5999984741211	101.5999984741211	101.5999984741211	379.0
4036	2023-11-16	100.5999984741211	102.5999984741211	100.5999984741211	102.5999984741211	160.0
4037	2023-11-17	98.5	98.69999694824219	97.30000305175781	97.30000305175781	46.0
4038	2023-11-20	101.19999694824219	101.19999694824219	97.69999694824219	97.69999694824219	142.0
4039	2023-11-21	104.0	104.19999694824219	100.0	100.0	216.0
4040	2023-11-22	110.5999984741211	110.5999984741211	104.5999984741211	104.5999984741211	70.0
4041	2023-11-23	113.19999694824219	113.19999694824219	111.5999984741211	111.5999984741211	20.0
4042	2023-11-24	110.5999984741211	111.4000015258789	110.5999984741211	111.4000015258789	449.0
4043	2023-11-27	114.80000305175781	114.80000305175781	111.80000305175781	113.19999694824219	165.0
4044	2023-11-28	109.80000305175781	112.80000305175781	109.80000305175781	112.80000305175781	0.0
4045	2023-11-29	106.80000305175781	106.80000305175781	106.80000305175781	106.80000305175781	0.0
4046	2023-11-30	107.0	107.5999984741211	107.0	107.5999984741211	0.0
4047	2023-12-01	105.80000305175781	108.0	105.80000305175781	108.0	30.0
4048	2023-12-04	105.0	105.5999984741211	105.0	105.19999694824219	710.0
4049	2023-12-05	101.80000305175781	101.80000305175781	101.80000305175781	101.80000305175781	30.0
4050	2023-12-06	106.0	106.0	106.0	106.0	0.0
4051	2023-12-07	107.0	107.0	105.0	105.0	150.0
4052	2023-12-08	105.4000015258789	106.19999694824219	105.4000015258789	105.5999984741211	180.0
4053	2023-12-11	105.80000305175781	105.80000305175781	102.0	102.0	560.0
4054	2023-12-12	105.4000015258789	105.4000015258789	105.4000015258789	105.4000015258789	0.0
4055	2023-12-13	103.0	103.0	102.80000305175781	102.80000305175781	14.0
4056	2023-12-14	103.80000305175781	103.80000305175781	100.80000305175781	100.80000305175781	181.0
4057	2023-12-15	105.5999984741211	105.5999984741211	103.4000015258789	103.4000015258789	140.0
4058	2023-12-18	102.80000305175781	103.5999984741211	102.4000015258789	102.4000015258789	128.0
4059	2023-12-19	105.0	105.0	102.0	102.0	405.0
4060	2023-12-20	103.4000015258789	103.4000015258789	103.4000015258789	103.4000015258789	40.0
4061	2023-12-21	106.0	106.0	103.5999984741211	105.0	2257.0
4062	2023-12-22	104.19999694824219	104.19999694824219	103.4000015258789	103.4000015258789	91.0
4063	2023-12-27	104.0	104.0	103.19999694824219	103.19999694824219	257.0
4064	2023-12-28	105.80000305175781	105.80000305175781	105.4000015258789	105.4000015258789	6.0
4065	2023-12-29	107.4000015258789	107.4000015258789	106.5999984741211	106.5999984741211	20.0
4066	2024-01-02	107.19999694824219	107.19999694824219	106.19999694824219	106.19999694824219	70.0
4067	2024-01-03	106.19999694824219	106.5999984741211	103.5999984741211	104.5999984741211	431.0
4068	2024-01-04	108.19999694824219	108.19999694824219	107.0	107.0	50.0
4069	2024-01-05	107.19999694824219	108.0	107.19999694824219	108.0	20.0
4070	2024-01-08	107.0	107.0	105.80000305175781	106.4000015258789	62.0
4071	2024-01-09	105.5999984741211	105.5999984741211	105.5999984741211	105.5999984741211	0.0
4072	2024-01-10	106.80000305175781	106.80000305175781	105.80000305175781	105.80000305175781	14.0
4073	2024-01-11	106.5999984741211	106.5999984741211	106.5999984741211	106.5999984741211	100.0
4074	2024-01-12	105.4000015258789	106.0	105.4000015258789	106.0	0.0
4075	2024-01-15	95.30000305175781	95.30000305175781	94.0	94.0	410.0
4076	2024-01-16	96.69999694824219	96.69999694824219	94.80000305175781	94.80000305175781	120.0
4077	2024-01-17	91.5	91.5	90.5	90.5	265.0
4078	2024-01-18	94.0	95.0999984741211	93.80000305175781	93.80000305175781	94.0
4079	2024-01-19	93.0999984741211	93.0999984741211	92.0999984741211	92.0999984741211	76.0
4080	2024-01-22	90.0	90.0	90.0	90.0	45.0
4081	2024-01-23	98.30000305175781	98.30000305175781	92.30000305175781	93.0999984741211	399.0
4082	2024-01-24	99.69999694824219	99.69999694824219	97.9000015258789	97.9000015258789	25.0
4083	2024-01-25	99.9000015258789	100.80000305175781	99.9000015258789	100.19999694824219	90.0
4084	2024-01-26	99.5	99.5	97.30000305175781	97.80000305175781	30.0
4085	2024-01-29	98.5999984741211	99.0999984741211	98.5999984741211	98.9000015258789	501.0
4086	2024-01-30	97.4000015258789	97.5999984741211	97.0999984741211	97.5999984741211	223.0
4087	2024-01-31	96.19999694824219	96.19999694824219	95.30000305175781	95.5999984741211	348.0
4088	2024-02-01	97.5	97.5	97.30000305175781	97.30000305175781	0.0
4089	2024-02-02	95.5	95.9000015258789	95.4000015258789	95.9000015258789	99.0
4090	2024-02-05	95.80000305175781	96.0999984741211	95.5999984741211	95.80000305175781	170.0
4091	2024-02-06	100.19999694824219	100.19999694824219	99.5999984741211	99.5999984741211	50.0
4092	2024-02-07	97.19999694824219	98.9000015258789	97.19999694824219	98.9000015258789	214.0
4093	2024-02-08	95.69999694824219	98.80000305175781	95.69999694824219	96.9000015258789	488.0
4094	2024-02-09	97.0	97.0	95.5	95.5	50.0
4095	2024-02-12	101.19999694824219	101.19999694824219	97.30000305175781	98.4000015258789	864.0
4096	2024-02-13	97.0999984741211	99.19999694824219	97.0999984741211	98.9000015258789	153.0
4097	2024-02-14	98.5999984741211	98.5999984741211	97.4000015258789	97.4000015258789	16.0
4098	2024-02-15	99.0	99.69999694824219	99.0	99.19999694824219	260.0
4099	2024-02-16	99.30000305175781	101.19999694824219	99.30000305175781	100.80000305175781	1040.0
4100	2024-02-19	98.19999694824219	98.19999694824219	98.0999984741211	98.0999984741211	0.0
4101	2024-02-20	97.5999984741211	98.30000305175781	97.5999984741211	98.19999694824219	0.0
4102	2024-02-21	100.4000015258789	100.4000015258789	99.4000015258789	100.4000015258789	19.0
4103	2024-02-22	99.19999694824219	100.4000015258789	99.0	99.0	278.0
4104	2024-02-23	103.4000015258789	103.4000015258789	102.4000015258789	103.4000015258789	10.0
4105	2024-02-26	101.80000305175781	103.0	101.19999694824219	103.0	150.0
4106	2024-02-27	104.19999694824219	104.19999694824219	100.19999694824219	100.19999694824219	105.0
4107	2024-02-28	96.0999984741211	105.19999694824219	96.0999984741211	102.19999694824219	697.0
4108	2024-02-29	93.5	95.30000305175781	93.5	95.30000305175781	1675.0
4109	2024-03-01	96.30000305175781	96.5999984741211	95.0999984741211	95.4000015258789	773.0
4110	2024-03-04	92.69999694824219	95.5999984741211	92.69999694824219	95.5999984741211	675.0
4111	2024-03-05	90.80000305175781	91.30000305175781	90.19999694824219	90.19999694824219	160.0
4112	2024-03-06	91.80000305175781	91.80000305175781	90.5	90.5	4.0
4113	2024-03-07	89.69999694824219	90.5	88.80000305175781	89.80000305175781	331.0
4114	2024-03-08	90.0	90.9000015258789	89.5	89.5999984741211	325.0
4115	2024-03-11	93.80000305175781	93.80000305175781	90.5	90.5	410.0
4116	2024-03-12	96.30000305175781	96.5	94.69999694824219	94.69999694824219	1290.0
4117	2024-03-13	98.69999694824219	99.19999694824219	96.5	96.5999984741211	400.0
4118	2024-03-14	96.80000305175781	97.4000015258789	96.80000305175781	96.9000015258789	55.0
4119	2024-03-15	95.80000305175781	95.80000305175781	94.80000305175781	94.80000305175781	47.0
4120	2024-03-18	96.30000305175781	96.5999984741211	95.5999984741211	95.9000015258789	253.0
4121	2024-03-19	95.4000015258789	95.9000015258789	95.30000305175781	95.5999984741211	61.0
4122	2024-03-20	94.80000305175781	96.5	94.5999984741211	94.5999984741211	73.0
4123	2024-03-21	93.9000015258789	95.0999984741211	93.9000015258789	95.0999984741211	244.0
4124	2024-03-22	94.30000305175781	94.69999694824219	92.5999984741211	92.5999984741211	109.0
4125	2024-03-25	95.0	95.9000015258789	94.5	94.5	7137.0
4126	2024-03-26	95.69999694824219	98.9000015258789	95.69999694824219	98.9000015258789	353.0
4127	2024-03-27	96.4000015258789	96.4000015258789	93.5999984741211	93.5999984741211	58.0
4128	2024-03-28	97.5	99.19999694824219	97.4000015258789	97.9000015258789	879.0
4129	2024-04-02	101.0	101.0	99.0999984741211	99.0999984741211	132.0
4130	2024-04-03	99.69999694824219	99.69999694824219	98.5999984741211	98.5999984741211	50.0
4131	2024-04-04	99.80000305175781	99.80000305175781	99.30000305175781	99.5999984741211	20.0
4132	2024-04-05	98.30000305175781	99.9000015258789	98.30000305175781	99.0999984741211	338.0
4133	2024-04-08	96.5	97.0999984741211	96.5	97.0999984741211	105.0
4134	2024-04-09	95.19999694824219	95.19999694824219	94.0999984741211	94.0999984741211	95.0
4135	2024-04-10	94.80000305175781	96.5	94.80000305175781	96.0	120.0
4136	2024-04-11	95.5999984741211	95.5999984741211	95.19999694824219	95.19999694824219	3.0
4137	2024-04-12	92.4000015258789	94.5999984741211	92.4000015258789	94.5999984741211	274.0
4138	2024-04-15	91.69999694824219	92.80000305175781	91.69999694824219	92.69999694824219	180.0
4139	2024-04-16	90.80000305175781	90.80000305175781	89.5	90.4000015258789	347.0
4140	2024-04-17	88.30000305175781	90.19999694824219	88.30000305175781	88.5999984741211	310.0
4141	2024-04-18	89.5999984741211	90.19999694824219	88.69999694824219	89.5	41.0
4142	2024-04-19	89.0	89.5	88.4000015258789	88.4000015258789	102.0
4143	2024-04-22	92.0	92.0	89.80000305175781	90.0	11.0
4144	2024-04-23	92.30000305175781	92.30000305175781	91.5999984741211	91.5999984741211	125.0
4145	2024-04-24	93.0999984741211	93.5999984741211	93.0999984741211	93.5999984741211	175.0
4146	2024-04-25	92.5	93.80000305175781	92.5	93.0999984741211	186.0
4147	2024-04-26	94.9000015258789	96.9000015258789	94.9000015258789	96.9000015258789	405.0
4148	2024-04-29	99.5999984741211	100.0	97.5	100.0	777.0
4149	2024-04-30	97.19999694824219	99.80000305175781	97.19999694824219	99.30000305175781	605.0
4150	2024-05-02	104.19999694824219	104.19999694824219	99.0999984741211	99.0999984741211	764.0
4151	2024-05-03	104.5999984741211	105.0	104.0	104.19999694824219	240.0
4152	2024-05-06	104.80000305175781	105.80000305175781	104.80000305175781	105.0	680.0
4153	2024-05-07	102.4000015258789	103.0	101.19999694824219	102.80000305175781	152.0
4154	2024-05-08	101.80000305175781	101.80000305175781	101.0	101.19999694824219	548.0
4155	2024-05-09	102.19999694824219	102.19999694824219	102.19999694824219	102.19999694824219	0.0
4156	2024-05-10	101.19999694824219	103.0	101.19999694824219	101.19999694824219	173.0
4157	2024-05-13	103.80000305175781	104.4000015258789	101.4000015258789	101.4000015258789	565.0
4158	2024-05-14	103.19999694824219	103.19999694824219	103.19999694824219	103.19999694824219	0.0
4159	2024-05-15	101.4000015258789	102.80000305175781	100.19999694824219	100.80000305175781	110.0
4160	2024-05-16	103.5999984741211	103.5999984741211	97.69999694824219	102.5999984741211	1689.0
4161	2024-05-17	101.5999984741211	104.19999694824219	101.5999984741211	104.19999694824219	535.0
4162	2024-05-20	101.5999984741211	101.5999984741211	101.5999984741211	101.5999984741211	20.0
4163	2024-05-21	97.0	98.19999694824219	96.69999694824219	98.19999694824219	165.0
4164	2024-05-22	94.9000015258789	95.80000305175781	94.9000015258789	95.69999694824219	239.0
4165	2024-05-23	93.5	94.69999694824219	93.5	94.5999984741211	297.0
4166	2024-05-24	92.5	93.0	92.5	92.69999694824219	236.0
4167	2024-05-27	93.30000305175781	93.4000015258789	92.19999694824219	92.19999694824219	35.0
4168	2024-05-28	92.19999694824219	93.5	92.19999694824219	92.80000305175781	116.0
4169	2024-05-29	91.19999694824219	91.19999694824219	90.0999984741211	90.0999984741211	406.0
4170	2024-05-30	90.30000305175781	90.4000015258789	90.0999984741211	90.0999984741211	75.0
4171	2024-05-31	89.5	90.30000305175781	88.5	90.30000305175781	370.0
4172	2024-06-03	87.69999694824219	90.30000305175781	87.69999694824219	89.80000305175781	306.0
4173	2024-06-04	88.5999984741211	88.5999984741211	88.0999984741211	88.5999984741211	246.0
4174	2024-06-05	89.19999694824219	89.19999694824219	88.19999694824219	88.19999694824219	296.0
4175	2024-06-06	89.80000305175781	89.80000305175781	88.69999694824219	88.69999694824219	40.0
4176	2024-06-07	89.5	89.69999694824219	89.0999984741211	89.5	54.0
4177	2024-06-10	89.0999984741211	89.0999984741211	88.80000305175781	88.80000305175781	4.0
4178	2024-06-11	87.5999984741211	88.69999694824219	87.5999984741211	88.19999694824219	130.0
4179	2024-06-12	87.5	87.9000015258789	87.0999984741211	87.19999694824219	109.0
4180	2024-06-13	87.5	88.0	87.30000305175781	87.30000305175781	385.0
4181	2024-06-14	87.69999694824219	87.80000305175781	87.5999984741211	87.5999984741211	110.0
4182	2024-06-17	85.19999694824219	86.80000305175781	85.0	86.5999984741211	1032.0
4183	2024-06-18	84.30000305175781	84.80000305175781	84.0	84.0	553.0
4184	2024-06-19	87.0	87.5	86.4000015258789	86.5999984741211	1375.0
4185	2024-06-20	83.0999984741211	85.19999694824219	83.0999984741211	84.5	1219.0
4186	2024-06-21	83.0999984741211	83.30000305175781	82.80000305175781	82.80000305175781	1300.0
4187	2024-06-24	82.69999694824219	82.69999694824219	82.0	82.0	30.0
4188	2024-06-25	82.5999984741211	82.5999984741211	82.5999984741211	82.5999984741211	0.0
4189	2024-06-26	83.30000305175781	83.9000015258789	83.19999694824219	83.19999694824219	200.0
4190	2024-06-27	81.9000015258789	82.4000015258789	81.9000015258789	82.4000015258789	130.0
4191	2024-06-28	80.80000305175781	81.80000305175781	80.80000305175781	81.5	1006.0
4192	2024-07-01	80.80000305175781	80.9000015258789	80.4000015258789	80.5999984741211	569.0
4193	2024-07-02	79.9000015258789	80.0999984741211	79.9000015258789	80.0999984741211	0.0
4194	2024-07-03	83.5	83.5	81.4000015258789	81.4000015258789	109.0
4195	2024-07-04	83.4000015258789	83.4000015258789	82.80000305175781	82.80000305175781	40.0
4196	2024-07-05	81.80000305175781	82.0	81.5999984741211	81.5999984741211	250.0
4197	2024-07-08	81.19999694824219	82.0	80.4000015258789	81.69999694824219	425.0
4198	2024-07-09	84.4000015258789	84.4000015258789	81.19999694824219	81.19999694824219	75.0
4199	2024-07-10	92.30000305175781	92.30000305175781	89.30000305175781	89.9000015258789	2135.0
4200	2024-07-11	92.9000015258789	93.5999984741211	91.0	91.4000015258789	249.0
4201	2024-07-12	91.80000305175781	95.0	91.80000305175781	93.4000015258789	278.0
4202	2024-07-15	88.0	88.9000015258789	88.0	88.9000015258789	230.0
4203	2024-07-16	86.19999694824219	86.19999694824219	85.0999984741211	85.30000305175781	498.0
4204	2024-07-17	83.30000305175781	86.0	83.30000305175781	85.9000015258789	1163.0
4205	2024-07-18	83.19999694824219	83.80000305175781	83.0	83.5999984741211	54.0
4206	2024-07-19	83.4000015258789	83.4000015258789	82.5999984741211	82.5999984741211	833.0
4207	2024-07-22	83.80000305175781	84.5	83.5	83.5	1235.0
4208	2024-07-23	83.5	83.5	83.0	83.0	35.0
4209	2024-07-24	82.0999984741211	83.0	82.0999984741211	82.9000015258789	110.0
4210	2024-07-25	81.9000015258789	81.9000015258789	80.80000305175781	80.9000015258789	400.0
4211	2024-07-26	80.5	81.19999694824219	80.5	80.80000305175781	1704.0
4212	2024-07-29	82.80000305175781	82.80000305175781	82.0999984741211	82.19999694824219	1011.0
4213	2024-07-30	82.5	82.69999694824219	82.0	82.0	250.0
4214	2024-07-31	82.19999694824219	83.0999984741211	82.19999694824219	82.5999984741211	75.0
4215	2024-08-01	80.0	81.9000015258789	80.0	81.0999984741211	450.0
4216	2024-08-02	76.80000305175781	79.0	76.80000305175781	78.9000015258789	110.0
4217	2024-08-05	73.9000015258789	76.0999984741211	73.0	75.0999984741211	218.0
4218	2024-08-06	75.80000305175781	75.80000305175781	75.0	75.4000015258789	398.0
4219	2024-08-07	76.5	76.69999694824219	75.9000015258789	76.69999694824219	32.0
4220	2024-08-08	75.5	75.69999694824219	75.0999984741211	75.69999694824219	3.0
4221	2024-08-09	78.19999694824219	78.5	78.19999694824219	78.5	0.0
4222	2024-08-12	78.30000305175781	78.30000305175781	77.5999984741211	77.5999984741211	1.0
4223	2024-08-13	78.5	78.5	77.30000305175781	77.30000305175781	300.0
4224	2024-08-14	75.5	77.0	75.5	76.80000305175781	0.0
4225	2024-08-15	78.80000305175781	78.80000305175781	75.80000305175781	75.80000305175781	1595.0
4226	2024-08-16	80.19999694824219	80.19999694824219	78.0	78.0	1250.0
4227	2024-08-19	81.19999694824219	81.19999694824219	79.9000015258789	80.0999984741211	108.0
4228	2024-08-20	79.9000015258789	80.4000015258789	79.4000015258789	79.80000305175781	530.0
4229	2024-08-21	80.5999984741211	80.5999984741211	78.30000305175781	78.30000305175781	210.0
4230	2024-08-22	76.9000015258789	79.0	76.5999984741211	79.0	49.0
4231	2024-08-23	75.80000305175781	76.30000305175781	75.4000015258789	75.4000015258789	1904.0
4232	2024-08-26	77.30000305175781	77.80000305175781	76.5	76.5	1267.0
4233	2024-08-27	75.80000305175781	77.5999984741211	75.80000305175781	77.5999984741211	55.0
4234	2024-08-28	73.9000015258789	75.5	73.9000015258789	75.19999694824219	10.0
4235	2024-08-29	75.5999984741211	75.5999984741211	74.30000305175781	74.30000305175781	540.0
4236	2024-08-30	77.0999984741211	77.0999984741211	77.0	77.0	126.0
4237	2024-09-02	76.19999694824219	76.19999694824219	76.0	76.0	120.0
4238	2024-09-03	75.30000305175781	75.30000305175781	75.30000305175781	75.30000305175781	0.0
4239	2024-09-04	75.0999984741211	75.0999984741211	74.19999694824219	74.19999694824219	3.0
4240	2024-09-05	75.19999694824219	75.19999694824219	73.80000305175781	73.80000305175781	353.0
4241	2024-09-06	74.0	74.0	74.0	74.0	70.0
4242	2024-09-09	73.80000305175781	73.80000305175781	73.0999984741211	73.0999984741211	15.0
4243	2024-09-10	74.9000015258789	75.30000305175781	74.30000305175781	74.5	260.0
4244	2024-09-11	74.5	74.5	74.0999984741211	74.0999984741211	10.0
4245	2024-09-12	76.0	76.30000305175781	76.0	76.30000305175781	1201.0
4246	2024-09-13	75.19999694824219	75.80000305175781	75.19999694824219	75.69999694824219	60.0
4247	2024-09-16	75.4000015258789	75.9000015258789	75.4000015258789	75.9000015258789	0.0
4248	2024-09-17	76.30000305175781	76.5999984741211	76.30000305175781	76.5	4.0
4249	2024-09-18	76.19999694824219	76.5999984741211	76.0999984741211	76.5999984741211	0.0
4250	2024-09-19	78.0999984741211	78.4000015258789	78.0999984741211	78.30000305175781	10.0
4251	2024-09-20	77.30000305175781	78.4000015258789	77.30000305175781	77.80000305175781	262.0
4252	2024-09-23	80.19999694824219	80.19999694824219	77.80000305175781	77.80000305175781	773.0
4253	2024-09-24	83.9000015258789	83.9000015258789	81.4000015258789	81.4000015258789	347.0
4254	2024-09-25	84.5999984741211	84.5999984741211	81.30000305175781	82.30000305175781	651.0
4255	2024-09-26	91.80000305175781	91.80000305175781	87.0	87.0	1404.0
4256	2024-09-27	94.0999984741211	96.19999694824219	91.4000015258789	91.4000015258789	1826.0
4257	2024-09-30	95.0	98.9000015258789	94.9000015258789	98.5999984741211	1178.0
4258	2024-10-01	99.19999694824219	99.19999694824219	94.69999694824219	94.69999694824219	775.0
4259	2024-10-02	102.80000305175781	107.4000015258789	102.5999984741211	106.19999694824219	621.0
4260	2024-10-03	99.4000015258789	102.5999984741211	99.4000015258789	102.0	148.0
4261	2024-10-04	100.5999984741211	102.4000015258789	100.4000015258789	102.19999694824219	293.0
4262	2024-10-07	104.0	104.0	103.4000015258789	103.80000305175781	1123.0
4263	2024-10-08	95.5999984741211	97.30000305175781	93.80000305175781	95.5	572.0
4264	2024-10-09	94.9000015258789	94.9000015258789	92.69999694824219	94.0999984741211	141.0
4265	2024-10-10	96.4000015258789	96.4000015258789	95.5	95.5	205.0
4266	2024-10-11	96.0	96.0	93.19999694824219	93.9000015258789	1330.0
4267	2024-10-14	91.0999984741211	92.80000305175781	91.0999984741211	91.69999694824219	552.0
4268	2024-10-15	86.69999694824219	88.5	86.69999694824219	88.4000015258789	757.0
4269	2024-10-16	88.30000305175781	88.30000305175781	86.80000305175781	86.80000305175781	75.0
4270	2024-10-17	84.5999984741211	87.19999694824219	84.5999984741211	87.19999694824219	90.0
4271	2024-10-18	87.0999984741211	88.19999694824219	87.0999984741211	88.19999694824219	33.0
4272	2024-10-21	84.5999984741211	86.30000305175781	84.5999984741211	86.30000305175781	261.0
4273	2024-10-22	85.0999984741211	85.0999984741211	83.4000015258789	83.4000015258789	205.0
4274	2024-10-23	83.30000305175781	84.69999694824219	83.30000305175781	84.5999984741211	52.0
4275	2024-10-24	82.69999694824219	82.9000015258789	82.5999984741211	82.5999984741211	53.0
4276	2024-10-25	83.30000305175781	83.5999984741211	82.5	82.5	678.0
4277	2024-10-28	86.5	86.5	84.19999694824219	84.19999694824219	25.0
4278	2024-10-29	85.9000015258789	88.30000305175781	85.9000015258789	86.4000015258789	31.0
4279	2024-10-30	85.30000305175781	85.30000305175781	84.69999694824219	84.69999694824219	59.0
4280	2024-10-31	83.9000015258789	84.69999694824219	83.9000015258789	84.5	213.0
4281	2024-11-01	83.9000015258789	83.9000015258789	82.9000015258789	83.0999984741211	29.0
4282	2024-11-04	83.9000015258789	83.9000015258789	83.0999984741211	83.0999984741211	76.0
4283	2024-11-05	83.9000015258789	84.5	83.9000015258789	84.19999694824219	35.0
4284	2024-11-06	84.80000305175781	84.80000305175781	83.19999694824219	84.30000305175781	252.0
4285	2024-11-07	86.0999984741211	86.0999984741211	85.0	85.0	154.0
4286	2024-11-08	83.9000015258789	85.69999694824219	83.9000015258789	85.69999694824219	75.0
4287	2024-11-11	82.80000305175781	83.69999694824219	82.80000305175781	83.0999984741211	60.0
4288	2024-11-12	79.9000015258789	81.0	79.9000015258789	81.0	629.0
4289	2024-11-13	79.80000305175781	80.30000305175781	79.5999984741211	79.80000305175781	60.0
4290	2024-11-14	79.19999694824219	79.69999694824219	78.9000015258789	78.9000015258789	230.0
4291	2024-11-15	80.4000015258789	81.30000305175781	79.5999984741211	80.0999984741211	2718.0
4292	2024-11-18	79.80000305175781	80.30000305175781	79.5	79.5	200.0
4293	2024-11-19	80.69999694824219	80.69999694824219	80.69999694824219	80.69999694824219	1.0
4294	2024-11-20	81.5999984741211	81.9000015258789	81.5	81.5	176.0
4295	2024-11-21	78.30000305175781	82.0999984741211	76.5999984741211	81.69999694824219	1324.0
4296	2024-11-22	77.0	77.0	75.30000305175781	75.30000305175781	216.0
4297	2024-11-25	78.80000305175781	78.9000015258789	76.4000015258789	76.4000015258789	571.0
4298	2024-11-26	79.9000015258789	80.4000015258789	79.69999694824219	79.69999694824219	42.0
4299	2024-11-27	80.0999984741211	80.5999984741211	80.0999984741211	80.0999984741211	182.0
4300	2024-11-28	78.5	78.5	78.0	78.0	7.0