Rivaldi_Prediction/data/databaseSGD/US11135F1012.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2009-08-06	1.6180000305175781	1.690999984741211	1.555999994277954	1.649999976158142	241978000.0
3	2009-08-07	1.6430000066757202	1.6759999990463257	1.6030000448226929	1.6150000095367432	24543000.0
4	2009-08-10	1.597000002861023	1.6629999876022339	1.5609999895095825	1.6629999876022339	24210000.0
5	2009-08-11	1.5670000314712524	1.600000023841858	1.5499999523162842	1.5980000495910645	23054000.0
6	2009-08-12	1.600000023841858	1.6200000047683716	1.565999984741211	1.6150000095367432	14513000.0
7	2009-08-13	1.6549999713897705	1.6720000505447388	1.600000023841858	1.600000023841858	11506000.0
8	2009-08-14	1.659999966621399	1.7000000476837158	1.625	1.649999976158142	6378000.0
9	2009-08-17	1.621999979019165	1.6369999647140503	1.6200000047683716	1.6269999742507935	2544000.0
10	2009-08-18	1.7070000171661377	1.7200000286102295	1.6349999904632568	1.6480000019073486	14467000.0
11	2009-08-19	1.7890000343322754	1.7940000295639038	1.6799999475479126	1.684000015258789	20708000.0
12	2009-08-20	1.7760000228881836	1.7949999570846558	1.7289999723434448	1.7949999570846558	18821000.0
13	2009-08-21	1.781999945640564	1.7970000505447388	1.7580000162124634	1.7790000438690186	8636000.0
14	2009-08-24	1.75	1.784999966621399	1.7300000190734863	1.7519999742507935	10216000.0
15	2009-08-25	1.784999966621399	1.7899999618530273	1.7549999952316284	1.7649999856948853	5308000.0
16	2009-08-26	1.784999966621399	1.784999966621399	1.715000033378601	1.7690000534057617	7086000.0
17	2009-08-27	1.815999984741211	1.8209999799728394	1.7549999952316284	1.784999966621399	11611000.0
18	2009-08-28	1.847000002861023	1.899999976158142	1.7999999523162842	1.809999942779541	12950000.0
19	2009-08-31	1.8200000524520874	1.840000033378601	1.781000018119812	1.8350000381469727	10048000.0
20	2009-09-01	1.784999966621399	1.843999981880188	1.694000005722046	1.8250000476837158	13835000.0
21	2009-09-02	1.7680000066757202	1.8250000476837158	1.7480000257492065	1.7760000228881836	12934000.0
22	2009-09-03	1.7450000047683716	1.7970000505447388	1.7000000476837158	1.7970000505447388	36577000.0
23	2009-09-04	1.7760000228881836	1.7999999523162842	1.7489999532699585	1.774999976158142	11586000.0
24	2009-09-08	1.7699999809265137	1.7929999828338623	1.7450000047683716	1.7760000228881836	5749000.0
25	2009-09-09	1.7259999513626099	1.784999966621399	1.722000002861023	1.784999966621399	5512000.0
26	2009-09-10	1.7050000429153442	1.746000051498413	1.6950000524520874	1.7009999752044678	4152000.0
27	2009-09-11	1.687999963760376	1.7330000400543213	1.6540000438690186	1.7000000476837158	6203000.0
28	2009-09-14	1.6649999618530273	1.690000057220459	1.63100004196167	1.6640000343322754	16145000.0
29	2009-09-15	1.718000054359436	1.7350000143051147	1.6629999876022339	1.725000023841858	19869000.0
30	2009-09-16	1.7580000162124634	1.774999976158142	1.7109999656677246	1.7400000095367432	20211000.0
31	2009-09-17	1.6640000343322754	1.7899999618530273	1.652999997138977	1.7660000324249268	14464000.0
32	2009-09-18	1.6200000047683716	1.7020000219345093	1.6180000305175781	1.656999945640564	8999000.0
33	2009-09-21	1.6610000133514404	1.6629999876022339	1.5870000123977661	1.628000020980835	5530000.0
34	2009-09-22	1.725000023841858	1.7369999885559082	1.6820000410079956	1.6959999799728394	11141000.0
35	2009-09-23	1.7400000095367432	1.7790000438690186	1.7300000190734863	1.7619999647140503	5303000.0
36	2009-09-24	1.7489999532699585	1.784999966621399	1.6749999523162842	1.7330000400543213	7788000.0
37	2009-09-25	1.7130000591278076	1.7480000257492065	1.7100000381469727	1.7480000257492065	4685000.0
38	2009-09-28	1.7649999856948853	1.784999966621399	1.7029999494552612	1.7319999933242798	2336000.0
39	2009-09-29	1.7029999494552612	1.784000039100647	1.6950000524520874	1.7549999952316284	3567000.0
40	2009-09-30	1.7070000171661377	1.7330000400543213	1.6959999799728394	1.7000000476837158	5126000.0
41	2009-10-01	1.63100004196167	1.7089999914169312	1.621000051498413	1.7000000476837158	6605000.0
42	2009-10-02	1.6089999675750732	1.6360000371932983	1.590000033378601	1.6200000047683716	6296000.0
43	2009-10-05	1.6490000486373901	1.652999997138977	1.600000023841858	1.6100000143051147	1889000.0
44	2009-10-06	1.6469999551773071	1.7200000286102295	1.6440000534057617	1.6740000247955322	4694000.0
45	2009-10-07	1.6130000352859497	1.6610000133514404	1.5920000076293945	1.656999945640564	2917000.0
46	2009-10-08	1.6009999513626099	1.6180000305175781	1.593999981880188	1.6109999418258667	5573000.0
47	2009-10-09	1.625	1.6449999809265137	1.593999981880188	1.5980000495910645	8705000.0
48	2009-10-12	1.6339999437332153	1.6449999809265137	1.6039999723434448	1.621999979019165	12888000.0
49	2009-10-13	1.652999997138977	1.6670000553131104	1.6150000095367432	1.61899995803833	5573000.0
50	2009-10-14	1.6859999895095825	1.7000000476837158	1.6540000438690186	1.684000015258789	6955000.0
51	2009-10-15	1.715999960899353	1.7949999570846558	1.7100000381469727	1.7400000095367432	20920000.0
52	2009-10-16	1.6430000066757202	1.7230000495910645	1.621000051498413	1.7230000495910645	12638000.0
53	2009-10-19	1.6239999532699585	1.6640000343322754	1.6059999465942383	1.6460000276565552	21429000.0
54	2009-10-20	1.652999997138977	1.6729999780654907	1.6269999742507935	1.6339999437332153	4890000.0
55	2009-10-21	1.6490000486373901	1.690999984741211	1.6109999418258667	1.6369999647140503	2338000.0
56	2009-10-22	1.628000020980835	1.6330000162124634	1.5609999895095825	1.6330000162124634	9834000.0
57	2009-10-23	1.6050000190734863	1.6410000324249268	1.5920000076293945	1.6130000352859497	11341000.0
58	2009-10-26	1.5839999914169312	1.6119999885559082	1.5809999704360962	1.590999960899353	1624000.0
59	2009-10-27	1.5449999570846558	1.5989999771118164	1.5260000228881836	1.5950000286102295	3288000.0
60	2009-10-28	1.4930000305175781	1.5499999523162842	1.4889999628067017	1.5499999523162842	6220000.0
61	2009-10-29	1.503999948501587	1.5199999809265137	1.472000002861023	1.4950000047683716	11833000.0
62	2009-10-30	1.5	1.5190000534057617	1.4869999885559082	1.5099999904632568	2781000.0
63	2009-11-02	1.4869999885559082	1.5099999904632568	1.472000002861023	1.5099999904632568	2766000.0
64	2009-11-03	1.4490000009536743	1.4819999933242798	1.444000005722046	1.468000054359436	3637000.0
65	2009-11-04	1.4780000448226929	1.524999976158142	1.4329999685287476	1.4600000381469727	8053000.0
66	2009-11-05	1.531999945640564	1.5740000009536743	1.4850000143051147	1.5019999742507935	2741000.0
67	2009-11-06	1.5290000438690186	1.569000005722046	1.4869999885559082	1.531999945640564	2575000.0
68	2009-11-09	1.565999984741211	1.5740000009536743	1.5089999437332153	1.5260000228881836	2529000.0
69	2009-11-10	1.5449999570846558	1.569000005722046	1.5180000066757202	1.569000005722046	1468000.0
70	2009-11-11	1.5360000133514404	1.5529999732971191	1.5119999647140503	1.5529999732971191	1535000.0
71	2009-11-12	1.559999942779541	1.5950000286102295	1.5399999618530273	1.5399999618530273	1300000.0
72	2009-11-13	1.5579999685287476	1.5750000476837158	1.5410000085830688	1.5609999895095825	621000.0
73	2009-11-16	1.6009999513626099	1.621000051498413	1.5529999732971191	1.562999963760376	1556000.0
74	2009-11-17	1.6069999933242798	1.61899995803833	1.5579999685287476	1.5829999446868896	985000.0
75	2009-11-18	1.6030000448226929	1.6150000095367432	1.5809999704360962	1.6150000095367432	1155000.0
76	2009-11-19	1.5570000410079956	1.5889999866485596	1.524999976158142	1.5839999914169312	1166000.0
77	2009-11-20	1.5440000295639038	1.565000057220459	1.531000018119812	1.555999994277954	4237000.0
78	2009-11-23	1.5190000534057617	1.5609999895095825	1.5149999856948853	1.5540000200271606	4653000.0
79	2009-11-24	1.5260000228881836	1.5329999923706055	1.5010000467300415	1.5099999904632568	5228000.0
80	2009-11-25	1.5499999523162842	1.5980000495910645	1.5360000133514404	1.5379999876022339	1353000.0
81	2009-11-27	1.5859999656677246	1.5880000591278076	1.50600004196167	1.5130000114440918	616000.0
82	2009-11-30	1.5859999656677246	1.5989999771118164	1.524999976158142	1.5870000123977661	2765000.0
83	2009-12-01	1.5959999561309814	1.6339999437332153	1.590000033378601	1.590000033378601	4178000.0
84	2009-12-02	1.5609999895095825	1.6109999418258667	1.5379999876022339	1.6030000448226929	8465000.0
85	2009-12-03	1.593000054359436	1.593999981880188	1.5579999685287476	1.5579999685287476	5079000.0
86	2009-12-04	1.6519999504089355	1.6710000038146973	1.559999942779541	1.6399999856948853	9468000.0
87	2009-12-07	1.687000036239624	1.6929999589920044	1.649999976158142	1.649999976158142	3084000.0
88	2009-12-08	1.6749999523162842	1.6970000267028809	1.6549999713897705	1.6610000133514404	2495000.0
89	2009-12-09	1.680999994277954	1.680999994277954	1.6339999437332153	1.6610000133514404	967000.0
90	2009-12-10	1.6770000457763672	1.6990000009536743	1.6749999523162842	1.6799999475479126	2555000.0
91	2009-12-11	1.6579999923706055	1.6699999570846558	1.6460000276565552	1.6690000295639038	774000.0
92	2009-12-14	1.684999942779541	1.690000057220459	1.6690000295639038	1.6740000247955322	2248000.0
93	2009-12-15	1.6740000247955322	1.690000057220459	1.6710000038146973	1.684999942779541	1404000.0
94	2009-12-16	1.7000000476837158	1.7130000591278076	1.6740000247955322	1.687999963760376	3157000.0
95	2009-12-17	1.63100004196167	1.6979999542236328	1.6139999628067017	1.690999984741211	1490000.0
96	2009-12-18	1.6390000581741333	1.6799999475479126	1.6230000257492065	1.6299999952316284	4178000.0
97	2009-12-21	1.6490000486373901	1.684999942779541	1.6360000371932983	1.6790000200271606	1443000.0
98	2009-12-22	1.6729999780654907	1.6729999780654907	1.6230000257492065	1.649999976158142	3127000.0
99	2009-12-23	1.6779999732971191	1.684000015258789	1.6649999618530273	1.6749999523162842	2235000.0
100	2009-12-24	1.6779999732971191	1.7000000476837158	1.6720000505447388	1.6720000505447388	308000.0
101	2009-12-28	1.7380000352859497	1.7799999713897705	1.6749999523162842	1.6749999523162842	7954000.0
102	2009-12-29	1.753000020980835	1.7680000066757202	1.7400000095367432	1.7519999742507935	2276000.0
103	2009-12-30	1.7690000534057617	1.777999997138977	1.7309999465942383	1.7309999465942383	3025000.0
104	2009-12-31	1.8289999961853027	1.8289999961853027	1.7610000371932983	1.7610000371932983	5558000.0
105	2010-01-04	1.8860000371932983	1.8899999856948853	1.8009999990463257	1.8300000429153442	5387000.0
106	2010-01-05	1.899999976158142	1.9240000247955322	1.809999942779541	1.8949999809265137	3011000.0
107	2010-01-06	1.9149999618530273	1.9299999475479126	1.8589999675750732	1.8949999809265137	5331000.0
108	2010-01-07	1.902999997138977	1.9170000553131104	1.8650000095367432	1.9040000438690186	2718000.0
109	2010-01-08	1.9170000553131104	1.9299999475479126	1.8849999904632568	1.8899999856948853	2899000.0
110	2010-01-11	1.9290000200271606	1.9550000429153442	1.902999997138977	1.9199999570846558	5127000.0
111	2010-01-12	1.899999976158142	1.9140000343322754	1.8739999532699585	1.9140000343322754	9167000.0
112	2010-01-13	1.8420000076293945	1.8960000276565552	1.8250000476837158	1.8960000276565552	9439000.0
113	2010-01-14	1.843000054359436	1.8869999647140503	1.815000057220459	1.8480000495910645	10654000.0
114	2010-01-15	1.8240000009536743	1.8559999465942383	1.815000057220459	1.8559999465942383	1587000.0
115	2010-01-19	1.781000018119812	1.815000057220459	1.7300000190734863	1.7899999618530273	3813000.0
116	2010-01-20	1.7960000038146973	1.8009999990463257	1.74399995803833	1.7710000276565552	1938000.0
117	2010-01-21	1.7990000247955322	1.8489999771118164	1.7790000438690186	1.7869999408721924	3386000.0
118	2010-01-22	1.75600004196167	1.805999994277954	1.7380000352859497	1.7879999876022339	9235000.0
119	2010-01-25	1.7649999856948853	1.7799999713897705	1.746000051498413	1.7669999599456787	2614000.0
120	2010-01-26	1.7760000228881836	1.7999999523162842	1.684000015258789	1.7029999494552612	7654000.0
121	2010-01-27	1.7410000562667847	1.7949999570846558	1.725000023841858	1.7640000581741333	6963000.0
122	2010-01-28	1.7719999551773071	1.7740000486373901	1.725000023841858	1.7549999952316284	144576000.0
123	2010-01-29	1.7380000352859497	1.7860000133514404	1.725000023841858	1.7719999551773071	33570000.0
124	2010-02-01	1.75	1.7690000534057617	1.7289999723434448	1.7380000352859497	5095000.0
125	2010-02-02	1.7699999809265137	1.7799999713897705	1.7350000143051147	1.7510000467300415	17729000.0
126	2010-02-03	1.7619999647140503	1.7690000534057617	1.7480000257492065	1.753999948501587	12857000.0
127	2010-02-04	1.722000002861023	1.7580000162124634	1.7059999704360962	1.7380000352859497	13767000.0
128	2010-02-05	1.7200000286102295	1.7319999933242798	1.659999966621399	1.725000023841858	5387000.0
129	2010-02-08	1.7009999752044678	1.7289999723434448	1.687000036239624	1.7079999446868896	4983000.0
130	2010-02-09	1.6990000009536743	1.7380000352859497	1.6820000410079956	1.7039999961853027	1896000.0
131	2010-02-10	1.6799999475479126	1.694000005722046	1.6510000228881836	1.6859999895095825	5780000.0
132	2010-02-11	1.7130000591278076	1.725000023841858	1.649999976158142	1.6759999990463257	3700000.0
133	2010-02-12	1.7359999418258667	1.7389999628067017	1.6790000200271606	1.6979999542236328	1632000.0
134	2010-02-16	1.7480000257492065	1.7510000467300415	1.7269999980926514	1.7400000095367432	4227000.0
135	2010-02-17	1.7410000562667847	1.7599999904632568	1.7170000076293945	1.7599999904632568	5077000.0
136	2010-02-18	1.7450000047683716	1.75	1.7300000190734863	1.746999979019165	4619000.0
137	2010-02-19	1.753000020980835	1.7619999647140503	1.7359999418258667	1.75	3746000.0
138	2010-02-22	1.7350000143051147	1.7589999437332153	1.7230000495910645	1.75	8465000.0
139	2010-02-23	1.7380000352859497	1.7489999532699585	1.7130000591278076	1.7350000143051147	18202000.0
140	2010-02-24	1.7740000486373901	1.7869999408721924	1.7410000562667847	1.75	8523000.0
141	2010-02-25	1.809000015258789	1.8389999866485596	1.7690000534057617	1.7999999523162842	23197000.0
142	2010-02-26	1.815000057220459	1.819000005722046	1.7960000038146973	1.8049999475479126	2807000.0
143	2010-03-01	1.8300000429153442	1.8799999952316284	1.812000036239624	1.8700000047683716	8722000.0
144	2010-03-02	1.871999979019165	1.8739999532699585	1.819000005722046	1.819000005722046	9810000.0
145	2010-03-03	1.8910000324249268	1.99399995803833	1.875	1.875	10634000.0
146	2010-03-04	1.906000018119812	1.9240000247955322	1.850000023841858	1.9010000228881836	3966000.0
147	2010-03-05	1.9359999895095825	1.965999960899353	1.9049999713897705	1.9049999713897705	3767000.0
148	2010-03-08	1.930999994277954	1.9520000219345093	1.909000039100647	1.9479999542236328	2220000.0
149	2010-03-09	1.934999942779541	2.0	1.9149999618530273	1.944000005722046	9227000.0
150	2010-03-10	1.9739999771118164	1.9980000257492065	1.9359999895095825	1.9459999799728394	5449000.0
151	2010-03-11	1.9859999418258667	1.996999979019165	1.9789999723434448	1.9789999723434448	3947000.0
152	2010-03-12	1.965000033378601	2.0	1.944000005722046	1.9900000095367432	4984000.0
153	2010-03-15	1.9420000314712524	1.9559999704360962	1.902999997138977	1.9559999704360962	1792000.0
154	2010-03-16	1.9500000476837158	1.968000054359436	1.9160000085830688	1.9420000314712524	1623000.0
155	2010-03-17	1.9889999628067017	1.9989999532699585	1.9559999704360962	1.9589999914169312	3094000.0
156	2010-03-18	1.9980000257492065	2.0	1.9479999542236328	1.99399995803833	2112000.0
157	2010-03-19	2.010999917984009	2.0280001163482666	1.968999981880188	2.010999917984009	6365000.0
158	2010-03-22	1.99399995803833	2.015000104904175	1.9700000286102295	1.9869999885559082	4734000.0
159	2010-03-23	2.0220000743865967	2.0299999713897705	1.9950000047683716	1.9980000257492065	2819000.0
160	2010-03-24	1.9620000123977661	2.0199999809265137	1.9570000171661377	2.0199999809265137	1535000.0
161	2010-03-25	1.965000033378601	1.975000023841858	1.930999994277954	1.975000023841858	5835000.0
162	2010-03-26	1.9910000562667847	2.0199999809265137	1.965999960899353	1.965999960899353	5250000.0
163	2010-03-29	2.0220000743865967	2.0399999618530273	1.99399995803833	2.009000062942505	2961000.0
164	2010-03-30	2.0380001068115234	2.0510001182556152	1.996000051498413	2.0280001163482666	3539000.0
165	2010-03-31	2.055999994277954	2.068000078201294	2.0169999599456787	2.0390000343322754	6620000.0
166	2010-04-01	2.049999952316284	2.0799999237060547	2.009000062942505	2.069000005722046	3246000.0
167	2010-04-05	2.0260000228881836	2.069999933242798	1.9789999723434448	2.069000005722046	6120000.0
168	2010-04-06	2.068000078201294	2.0829999446868896	2.0	2.005000114440918	2358000.0
169	2010-04-07	2.0480000972747803	2.0739998817443848	2.0399999618530273	2.058000087738037	1446000.0
170	2010-04-08	2.009999990463257	2.0480000972747803	2.007999897003174	2.0480000972747803	1402000.0
171	2010-04-09	2.000999927520752	2.0139999389648438	1.9830000400543213	2.009999990463257	1983000.0
172	2010-04-12	2.002000093460083	2.015000104904175	1.9670000076293945	1.9919999837875366	2867000.0
173	2010-04-13	2.015000104904175	2.0239999294281006	1.975000023841858	1.9859999418258667	2367000.0
174	2010-04-14	2.1549999713897705	2.1559998989105225	2.049999952316284	2.062999963760376	4783000.0
175	2010-04-15	2.196000099182129	2.200000047683716	2.1600000858306885	2.1600000858306885	6148000.0
176	2010-04-16	2.187999963760376	2.197999954223633	2.1670000553131104	2.197000026702881	3439000.0
177	2010-04-19	2.190000057220459	2.2039999961853027	2.130000114440918	2.1679999828338623	4867000.0
178	2010-04-20	2.236999988555908	2.2880001068115234	2.2179999351501465	2.246999979019165	8506000.0
179	2010-04-21	2.184000015258789	2.2829999923706055	2.1459999084472656	2.25	5402000.0
180	2010-04-22	2.1530001163482666	2.186000108718872	2.0969998836517334	2.184000015258789	6441000.0
181	2010-04-23	2.1489999294281006	2.1619999408721924	2.1080000400543213	2.1429998874664307	1886000.0
182	2010-04-26	2.178999900817871	2.203000068664551	2.130000114440918	2.134999990463257	2550000.0
183	2010-04-27	2.0999999046325684	2.186000108718872	2.0820000171661377	2.186000108718872	2506000.0
184	2010-04-28	2.1010000705718994	2.128999948501587	2.068000078201294	2.118000030517578	3139000.0
185	2010-04-29	2.140000104904175	2.180000066757202	2.132999897003174	2.132999897003174	3185000.0
186	2010-04-30	2.0510001182556152	2.1689999103546143	2.0490000247955322	2.1570000648498535	3603000.0
187	2010-05-03	2.111999988555908	2.1470000743865967	2.0390000343322754	2.065000057220459	4239000.0
188	2010-05-04	2.005000114440918	2.0969998836517334	1.9919999837875366	2.0969998836517334	5540000.0
189	2010-05-05	1.9589999914169312	2.00600004196167	1.9199999570846558	1.99399995803833	6266000.0
190	2010-05-06	1.9199999570846558	1.9579999446868896	1.8550000190734863	1.9570000171661377	9155000.0
191	2010-05-07	1.9290000200271606	1.9500000476837158	1.8380000591278076	1.9240000247955322	6025000.0
192	2010-05-10	2.0739998817443848	2.0910000801086426	2.0	2.0	8944000.0
193	2010-05-11	2.065999984741211	2.0799999237060547	2.0169999599456787	2.0329999923706055	2174000.0
194	2010-05-12	2.072000026702881	2.0920000076293945	2.049999952316284	2.055999994277954	3533000.0
195	2010-05-13	2.0460000038146973	2.0829999446868896	2.0320000648498535	2.0829999446868896	2919000.0
196	2010-05-14	2.0230000019073486	2.0490000247955322	1.972000002861023	2.0409998893737793	5049000.0
197	2010-05-17	2.052000045776367	2.052000045776367	1.9919999837875366	2.0250000953674316	2929000.0
198	2010-05-18	2.007999897003174	2.0880000591278076	1.99399995803833	2.059999942779541	3384000.0
199	2010-05-19	2.002000093460083	2.0280001163482666	1.8930000066757202	1.9839999675750732	5790000.0
200	2010-05-20	2.009999990463257	2.0299999713897705	1.944000005722046	1.9769999980926514	11123000.0
201	2010-05-21	1.9809999465942383	2.0250000953674316	1.9539999961853027	1.9900000095367432	8233000.0
202	2010-05-24	1.9390000104904175	2.0	1.930999994277954	1.975000023841858	4802000.0
203	2010-05-25	1.9229999780654907	1.934000015258789	1.8519999980926514	1.899999976158142	6804000.0
204	2010-05-26	2.002000093460083	2.0420000553131104	1.9479999542236328	1.9559999704360962	9462000.0
205	2010-05-27	2.134000062942505	2.1549999713897705	2.0290000438690186	2.0369999408721924	10657000.0
206	2010-05-28	2.065000057220459	2.1489999294281006	2.0299999713897705	2.1429998874664307	7955000.0
207	2010-06-01	2.0390000343322754	2.0989999771118164	2.0339999198913574	2.065999984741211	4561000.0
208	2010-06-02	2.1110000610351562	2.1110000610351562	2.0339999198913574	2.0339999198913574	8618000.0
209	2010-06-03	2.1659998893737793	2.200000047683716	2.1059999465942383	2.1059999465942383	6463000.0
210	2010-06-04	2.0810000896453857	2.1440000534057617	2.058000087738037	2.140000104904175	3157000.0
211	2010-06-07	2.0769999027252197	2.109999895095825	2.055000066757202	2.0880000591278076	7353000.0
212	2010-06-08	2.1089999675750732	2.109999895095825	2.062000036239624	2.0940001010894775	11924000.0
213	2010-06-09	2.1070001125335693	2.190000057220459	2.0959999561309814	2.125	8025000.0
214	2010-06-10	2.180000066757202	2.197000026702881	2.1489999294281006	2.1500000953674316	10099000.0
215	2010-06-11	2.193000078201294	2.197999954223633	2.1429998874664307	2.1500000953674316	7929000.0
216	2010-06-14	2.1510000228881836	2.2160000801086426	2.13100004196167	2.2149999141693115	13409000.0
217	2010-06-15	2.2249999046325684	2.2699999809265137	2.1570000648498535	2.174999952316284	12082000.0
218	2010-06-16	2.2880001068115234	2.3489999771118164	2.2049999237060547	2.2219998836517334	26923000.0
219	2010-06-17	2.3350000381469727	2.36899995803833	2.302999973297119	2.3289999961853027	20536000.0
220	2010-06-18	2.303999900817871	2.3529999256134033	2.2809998989105225	2.3289999961853027	12720000.0
221	2010-06-21	2.2990000247955322	2.3399999141693115	2.23799991607666	2.3389999866485596	7111000.0
222	2010-06-22	2.2260000705718994	2.303999900817871	2.2100000381469727	2.2890000343322754	12008000.0
223	2010-06-23	2.253999948501587	2.2699999809265137	2.1510000228881836	2.25	11441000.0
224	2010-06-24	2.124000072479248	2.2679998874664307	2.072999954223633	2.265000104904175	17771000.0
225	2010-06-25	2.1470000743865967	2.2070000171661377	2.11299991607666	2.1440000534057617	95883000.0
226	2010-06-28	2.174999952316284	2.186000108718872	2.052000045776367	2.1540000438690186	9663000.0
227	2010-06-29	2.0969998836517334	2.128999948501587	2.0360000133514404	2.128000020980835	13274000.0
228	2010-06-30	2.1059999465942383	2.13100004196167	2.066999912261963	2.0889999866485596	13444000.0
229	2010-07-01	2.1410000324249268	2.1549999713897705	2.068000078201294	2.131999969482422	11503000.0
230	2010-07-02	2.1570000648498535	2.1689999103546143	2.127000093460083	2.1480000019073486	5534000.0
231	2010-07-06	2.0869998931884766	2.2209999561309814	2.075000047683716	2.180999994277954	10588000.0
232	2010-07-07	2.1670000553131104	2.1689999103546143	2.049999952316284	2.075000047683716	9493000.0
233	2010-07-08	2.178999900817871	2.200000047683716	2.134999990463257	2.1760001182556152	2914000.0
234	2010-07-09	2.2009999752044678	2.2009999752044678	2.1500000953674316	2.1740000247955322	3255000.0
235	2010-07-12	2.2100000381469727	2.23799991607666	2.1449999809265137	2.184999942779541	4995000.0
236	2010-07-13	2.247999906539917	2.25	2.2139999866485596	2.2309999465942383	6589000.0
237	2010-07-14	2.2290000915527344	2.2860000133514404	2.2219998836517334	2.25	5384000.0
238	2010-07-15	2.2909998893737793	2.299999952316284	2.190999984741211	2.2249999046325684	8355000.0
239	2010-07-16	2.1989998817443848	2.2950000762939453	2.197999954223633	2.2690000534057617	6599000.0
240	2010-07-19	2.2269999980926514	2.236999988555908	2.177999973297119	2.2049999237060547	5262000.0
241	2010-07-20	2.200000047683716	2.2090001106262207	2.1600000858306885	2.203000068664551	7122000.0
242	2010-07-21	2.177000045776367	2.2360000610351562	2.171999931335449	2.2170000076293945	5036000.0
243	2010-07-22	2.2850000858306885	2.2939999103546143	2.188999891281128	2.203000068664551	8397000.0
244	2010-07-23	2.2880001068115234	2.312999963760376	2.25	2.2899999618530273	6317000.0
245	2010-07-26	2.2799999713897705	2.2950000762939453	2.190999984741211	2.2890000343322754	6892000.0
246	2010-07-27	2.242000102996826	2.305999994277954	2.2230000495910645	2.2850000858306885	9720000.0
247	2010-07-28	2.180000066757202	2.255000114440918	2.177000045776367	2.23799991607666	3550000.0
248	2010-07-29	2.177000045776367	2.1989998817443848	2.135999917984009	2.190999984741211	5103000.0
249	2010-07-30	2.1760001182556152	2.190999984741211	2.1089999675750732	2.1579999923706055	2775000.0
250	2010-08-02	2.183000087738037	2.2799999713897705	2.1600000858306885	2.197999954223633	10105000.0
251	2010-08-03	2.1600000858306885	2.190000057220459	2.13700008392334	2.171999931335449	4176000.0
252	2010-08-04	2.2339999675750732	2.244999885559082	2.125	2.1689999103546143	6168000.0
253	2010-08-05	2.2739999294281006	2.2750000953674316	2.2109999656677246	2.2109999656677246	4639000.0
254	2010-08-06	2.259000062942505	2.2730000019073486	2.239000082015991	2.25600004196167	2716000.0
255	2010-08-09	2.2899999618530273	2.2929999828338623	2.247999906539917	2.2679998874664307	2267000.0
256	2010-08-10	2.2300000190734863	2.2820000648498535	2.2200000286102295	2.257999897003174	3722000.0
257	2010-08-11	2.0230000019073486	2.075000047683716	1.9279999732971191	2.053999900817871	23300000.0
258	2010-08-12	2.0409998893737793	2.0889999866485596	2.0199999809265137	2.0450000762939453	18324000.0
259	2010-08-13	1.9989999532699585	2.055000066757202	1.9950000047683716	2.0380001068115234	39578000.0
260	2010-08-16	2.0269999504089355	2.0299999713897705	1.9709999561309814	1.9989999532699585	14858000.0
261	2010-08-17	2.0369999408721924	2.071000099182129	2.0290000438690186	2.0390000343322754	7749000.0
262	2010-08-18	2.075000047683716	2.0820000171661377	2.009000062942505	2.0320000648498535	8339000.0
263	2010-08-19	2.0510001182556152	2.0850000381469727	2.0380001068115234	2.066999912261963	5891000.0
264	2010-08-20	2.0429999828338623	2.055000066757202	2.0290000438690186	2.0290000438690186	4158000.0
265	2010-08-23	2.0399999618530273	2.056999921798706	2.0220000743865967	2.0439999103546143	5772000.0
266	2010-08-24	2.0239999294281006	2.0480000972747803	1.9950000047683716	2.0	10926000.0
267	2010-08-25	2.0290000438690186	2.0420000553131104	1.9709999561309814	2.0250000953674316	11221000.0
268	2010-08-26	2.059999942779541	2.1019999980926514	2.0260000228881836	2.052000045776367	7769000.0
269	2010-08-27	2.0309998989105225	2.065000057220459	2.000999927520752	2.062000036239624	10518000.0
270	2010-08-30	2.0	2.0360000133514404	1.9930000305175781	2.0209999084472656	5904000.0
271	2010-08-31	2.015000104904175	2.0250000953674316	1.9700000286102295	1.9800000190734863	6339000.0
272	2010-09-01	2.0999999046325684	2.135999917984009	2.0160000324249268	2.0299999713897705	11095000.0
273	2010-09-02	2.1050000190734863	2.124000072479248	2.0829999446868896	2.121000051498413	3047000.0
274	2010-09-03	2.0980000495910645	2.121000051498413	2.072999954223633	2.117000102996826	5240000.0
275	2010-09-07	2.058000087738037	2.0989999771118164	2.046999931335449	2.0789999961853027	4393000.0
276	2010-09-08	2.007999897003174	2.069000005722046	1.9789999723434448	2.055999994277954	10604000.0
277	2010-09-09	1.9670000076293945	2.0299999713897705	1.9490000009536743	2.013000011444092	15500000.0
278	2010-09-10	1.8650000095367432	1.965000033378601	1.840999960899353	1.9539999961853027	25537000.0
279	2010-09-13	1.8949999809265137	1.906999945640564	1.8760000467300415	1.8769999742507935	11641000.0
280	2010-09-14	1.9900000095367432	2.0179998874664307	1.8609999418258667	1.8830000162124634	12115000.0
281	2010-09-15	1.9110000133514404	2.010999917984009	1.8910000324249268	1.9800000190734863	11064000.0
282	2010-09-16	1.9249999523162842	1.965000033378601	1.899999976158142	1.9010000228881836	8576000.0
283	2010-09-17	2.003999948501587	2.0320000648498535	1.9299999475479126	1.940000057220459	15408000.0
284	2010-09-20	2.062999963760376	2.0980000495910645	1.9789999723434448	2.0139999389648438	12498000.0
285	2010-09-21	2.0769999027252197	2.191999912261963	2.0429999828338623	2.075000047683716	9719000.0
286	2010-09-22	2.0759999752044678	2.1449999809265137	2.069999933242798	2.0799999237060547	14238000.0
287	2010-09-23	2.132999897003174	2.1649999618530273	2.0220000743865967	2.065000057220459	10337000.0
288	2010-09-24	2.1579999923706055	2.177999973297119	2.131999969482422	2.138000011444092	7934000.0
289	2010-09-27	2.194999933242798	2.2109999656677246	2.1730000972747803	2.197999954223633	6663000.0
290	2010-09-28	2.2300000190734863	2.242000102996826	2.180999994277954	2.2100000381469727	6547000.0
291	2010-09-29	2.2330000400543213	2.25	2.2119998931884766	2.2300000190734863	3880000.0
292	2010-09-30	2.250999927520752	2.299999952316284	2.2339999675750732	2.23799991607666	10464000.0
293	2010-10-01	2.263000011444092	2.2660000324249268	2.234999895095825	2.26200008392334	6330000.0
294	2010-10-04	2.2309999465942383	2.263000011444092	2.191999912261963	2.259999990463257	7856000.0
295	2010-10-05	2.244999885559082	2.26200008392334	2.2249999046325684	2.24399995803833	4099000.0
296	2010-10-06	2.2279999256134033	2.2690000534057617	2.184000015258789	2.242000102996826	10263000.0
297	2010-10-07	2.2880001068115234	2.296999931335449	2.2260000705718994	2.2339999675750732	8158000.0
298	2010-10-08	2.2200000286102295	2.2709999084472656	2.2049999237060547	2.265000104904175	11144000.0
299	2010-10-11	2.2339999675750732	2.246000051498413	2.2070000171661377	2.2260000705718994	3876000.0
300	2010-10-12	2.2019999027252197	2.239000082015991	2.1740000247955322	2.239000082015991	8550000.0
301	2010-10-13	2.200000047683716	2.2239999771118164	2.1540000438690186	2.2209999561309814	9490000.0
302	2010-10-14	2.242000102996826	2.25	2.178999900817871	2.203000068664551	8488000.0
303	2010-10-15	2.2690000534057617	2.2720000743865967	2.190999984741211	2.255000114440918	8650000.0
304	2010-10-18	2.2739999294281006	2.2780001163482666	2.240999937057495	2.2760000228881836	4626000.0
305	2010-10-19	2.239000082015991	2.2720000743865967	2.2100000381469727	2.236999988555908	5217000.0
306	2010-10-20	2.2100000381469727	2.265000104904175	2.2079999446868896	2.253999948501587	3061000.0
307	2010-10-21	2.194999933242798	2.2209999561309814	2.190000057220459	2.2200000286102295	3467000.0
308	2010-10-22	2.247999906539917	2.249000072479248	2.194999933242798	2.200000047683716	5244000.0
309	2010-10-25	2.2860000133514404	2.312000036239624	2.240999937057495	2.25	6475000.0
310	2010-10-26	2.3420000076293945	2.3480000495910645	2.2639999389648438	2.2799999713897705	14787000.0
311	2010-10-27	2.369999885559082	2.375	2.319000005722046	2.3410000801086426	11251000.0
312	2010-10-28	2.3429999351501465	2.4049999713897705	2.309000015258789	2.3959999084472656	13518000.0
313	2010-10-29	2.4679999351501465	2.494999885559082	2.3359999656677246	2.3510000705718994	13607000.0
314	2010-11-01	2.382999897003174	2.4730000495910645	2.377000093460083	2.450000047683716	8575000.0
315	2010-11-02	2.4079999923706055	2.444000005722046	2.38700008392334	2.4100000858306885	4040000.0
316	2010-11-03	2.4679999351501465	2.4769999980926514	2.3959999084472656	2.4119999408721924	5849000.0
317	2010-11-04	2.5290000438690186	2.5369999408721924	2.4670000076293945	2.496000051498413	9831000.0
318	2010-11-05	2.5369999408721924	2.569999933242798	2.515000104904175	2.5360000133514404	6295000.0
319	2010-11-08	2.5250000953674316	2.558000087738037	2.493000030517578	2.515000104904175	3744000.0
320	2010-11-09	2.4830000400543213	2.5450000762939453	2.4779999256134033	2.5329999923706055	4079000.0
321	2010-11-10	2.4609999656677246	2.493000030517578	2.437999963760376	2.484999895095825	2680000.0
322	2010-11-11	2.484999895095825	2.509999990463257	2.384999990463257	2.440000057220459	12118000.0
323	2010-11-12	2.572000026702881	2.5810000896453857	2.4560000896453857	2.4809999465942383	10075000.0
324	2010-11-15	2.5169999599456787	2.5959999561309814	2.507999897003174	2.5950000286102295	4987000.0
325	2010-11-16	2.490000009536743	2.506999969482422	2.441999912261963	2.502000093460083	5697000.0
326	2010-11-17	2.4600000381469727	2.5199999809265137	2.450000047683716	2.486999988555908	6378000.0
327	2010-11-18	2.506999969482422	2.5160000324249268	2.4679999351501465	2.4769999980926514	6640000.0
328	2010-11-19	2.5269999504089355	2.5329999923706055	2.4839999675750732	2.493000030517578	3454000.0
329	2010-11-22	2.6010000705718994	2.6010000705718994	2.5329999923706055	2.5329999923706055	9078000.0
330	2010-11-23	2.5980000495910645	2.6059999465942383	2.565999984741211	2.5899999141693115	6454000.0
331	2010-11-24	2.630000114440918	2.640000104904175	2.6070001125335693	2.611999988555908	8239000.0
332	2010-11-26	2.7009999752044678	2.7049999237060547	2.617000102996826	2.625	6268000.0
333	2010-11-29	2.691999912261963	2.7100000381469727	2.635999917984009	2.7070000171661377	10205000.0
334	2010-11-30	2.6110000610351562	2.7249999046325684	2.6089999675750732	2.691999912261963	54355000.0
335	2010-12-01	2.686000108718872	2.700000047683716	2.628999948501587	2.6480000019073486	16522000.0
336	2010-12-02	2.8410000801086426	2.8480000495910645	2.683000087738037	2.696000099182129	19060000.0
337	2010-12-03	2.6549999713897705	2.799999952316284	2.6449999809265137	2.799999952316284	26279000.0
338	2010-12-06	2.684999942779541	2.688999891281128	2.628999948501587	2.684999942779541	8971000.0
339	2010-12-07	2.4860000610351562	2.5290000438690186	2.447999954223633	2.4760000705718994	117381000.0
340	2010-12-08	2.5399999618530273	2.5739998817443848	2.4860000610351562	2.499000072479248	49077000.0
341	2010-12-09	2.6410000324249268	2.6510000228881836	2.556999921798706	2.5739998817443848	34051000.0
342	2010-12-10	2.640000104904175	2.6700000762939453	2.615999937057495	2.6700000762939453	14052000.0
343	2010-12-13	2.6579999923706055	2.6700000762939453	2.634999990463257	2.6600000858306885	12177000.0
344	2010-12-14	2.628999948501587	2.674999952316284	2.5969998836517334	2.6649999618530273	9460000.0
345	2010-12-15	2.640000104904175	2.687000036239624	2.5910000801086426	2.630000114440918	18005000.0
346	2010-12-16	2.7639999389648438	2.765000104904175	2.6419999599456787	2.6600000858306885	24425000.0
347	2010-12-17	2.816999912261963	2.8399999141693115	2.753000020980835	2.7720000743865967	36401000.0
348	2010-12-20	2.7809998989105225	2.8440001010894775	2.7699999809265137	2.7890000343322754	14602000.0
349	2010-12-21	2.7880001068115234	2.809000015258789	2.7669999599456787	2.7950000762939453	14950000.0
350	2010-12-22	2.813999891281128	2.819000005722046	2.739000082015991	2.7950000762939453	9600000.0
351	2010-12-23	2.812999963760376	2.8459999561309814	2.7909998893737793	2.812999963760376	5885000.0
352	2010-12-27	2.875999927520752	2.8940000534057617	2.7820000648498535	2.809999942779541	13311000.0
353	2010-12-28	2.8299999237060547	2.880000114440918	2.822000026702881	2.877000093460083	5836000.0
354	2010-12-29	2.86299991607666	2.867000102996826	2.815000057220459	2.8450000286102295	6296000.0
355	2010-12-30	2.888000011444092	2.8929998874664307	2.8350000381469727	2.864000082015991	6815000.0
356	2010-12-31	2.8410000801086426	2.890000104904175	2.8289999961853027	2.890000104904175	6177000.0
357	2011-01-03	2.7799999713897705	2.869999885559082	2.7679998874664307	2.869999885559082	14436000.0
358	2011-01-04	2.799999952316284	2.8299999237060547	2.697000026702881	2.7799999713897705	16262000.0
359	2011-01-05	2.7990000247955322	2.816999912261963	2.7750000953674316	2.7850000858306885	9537000.0
360	2011-01-06	2.8519999980926514	2.8529999256134033	2.7769999504089355	2.803999900817871	9598000.0
361	2011-01-07	2.828000068664551	2.8510000705718994	2.7780001163482666	2.8469998836517334	8774000.0
362	2011-01-10	2.890000104904175	2.9100000858306885	2.7929999828338623	2.8259999752044678	15385000.0
363	2011-01-11	2.9240000247955322	2.9260001182556152	2.884000062942505	2.9140000343322754	13549000.0
364	2011-01-12	2.816999912261963	2.933000087738037	2.802000045776367	2.927999973297119	15599000.0
365	2011-01-13	2.8350000381469727	2.865999937057495	2.802000045776367	2.8399999141693115	9645000.0
366	2011-01-14	2.9010000228881836	2.9059998989105225	2.799999952316284	2.8340001106262207	9776000.0
367	2011-01-18	2.7750000953674316	2.7890000343322754	2.7230000495910645	2.765000104904175	100182000.0
368	2011-01-19	2.7760000228881836	2.8499999046325684	2.750999927520752	2.799999952316284	29795000.0
369	2011-01-20	2.7699999809265137	2.7820000648498535	2.7279999256134033	2.7690000534057617	20963000.0
370	2011-01-21	2.7769999504089355	2.816999912261963	2.7660000324249268	2.7990000247955322	12490000.0
371	2011-01-24	2.809000015258789	2.822000026702881	2.757999897003174	2.822000026702881	21495000.0
372	2011-01-25	2.802000045776367	2.815000057220459	2.740000009536743	2.815000057220459	14548000.0
373	2011-01-26	2.825000047683716	2.8380000591278076	2.7799999713897705	2.812999963760376	15209000.0
374	2011-01-27	2.921999931335449	2.944000005722046	2.8420000076293945	2.8420000076293945	37302000.0
375	2011-01-28	2.805000066757202	2.936000108718872	2.7869999408721924	2.930000066757202	13722000.0
376	2011-01-31	2.871000051498413	2.888000011444092	2.7950000762939453	2.803999900817871	13104000.0
377	2011-02-01	2.9070000648498535	2.950000047683716	2.875999927520752	2.8919999599456787	15835000.0
378	2011-02-02	2.880000114440918	2.940000057220459	2.869999885559082	2.9019999504089355	11300000.0
379	2011-02-03	2.940999984741211	2.9579999446868896	2.859999895095825	2.878000020980835	12326000.0
380	2011-02-04	3.119999885559082	3.121999979019165	2.9719998836517334	2.9790000915527344	25500000.0
381	2011-02-07	3.0789999961853027	3.1480000019073486	3.055999994277954	3.117000102996826	9762000.0
382	2011-02-08	3.190999984741211	3.2249999046325684	3.0999999046325684	3.140000104904175	34684000.0
383	2011-02-09	3.2769999504089355	3.2950000762939453	3.174999952316284	3.193000078201294	42916000.0
384	2011-02-10	3.247999906539917	3.299999952316284	3.2149999141693115	3.2990000247955322	35043000.0
385	2011-02-11	3.3289999961853027	3.3350000381469727	3.2320001125335693	3.253000020980835	27725000.0
386	2011-02-14	3.4040000438690186	3.434999942779541	3.3580000400543213	3.3580000400543213	25997000.0
387	2011-02-15	3.371000051498413	3.4260001182556152	3.3420000076293945	3.3889999389648438	19788000.0
388	2011-02-16	3.437999963760376	3.4600000381469727	3.38100004196167	3.3910000324249268	12605000.0
389	2011-02-17	3.36299991607666	3.441999912261963	3.3310000896453857	3.433000087738037	34387000.0
390	2011-02-18	3.384999990463257	3.4070000648498535	3.36299991607666	3.377000093460083	15639000.0
391	2011-02-22	3.259999990463257	3.3239998817443848	3.2130000591278076	3.3239998817443848	20118000.0
392	2011-02-23	3.134000062942505	3.299999952316284	3.0920000076293945	3.2980000972747803	33272000.0
393	2011-02-24	3.3980000019073486	3.4119999408721924	3.1659998893737793	3.184999942779541	35331000.0
394	2011-02-25	3.436000108718872	3.4590001106262207	3.380000114440918	3.4240000247955322	19132000.0
395	2011-02-28	3.3989999294281006	3.453000068664551	3.3489999771118164	3.434000015258789	16263000.0
396	2011-03-01	3.2070000171661377	3.246999979019165	3.184000015258789	3.2249999046325684	101318000.0
397	2011-03-02	3.246000051498413	3.253999948501587	3.2039999961853027	3.2109999656677246	26617000.0
398	2011-03-03	3.299999952316284	3.308000087738037	3.234999895095825	3.2790000438690186	32848000.0
399	2011-03-04	3.2790000438690186	3.315000057220459	3.250999927520752	3.305999994277954	20498000.0
400	2011-03-07	3.197999954223633	3.299999952316284	3.1570000648498535	3.299999952316284	16709000.0
401	2011-03-08	3.239000082015991	3.255000114440918	3.1589999198913574	3.191999912261963	19603000.0
402	2011-03-09	3.0999999046325684	3.188999891281128	3.0940001010894775	3.1740000247955322	43929000.0
403	2011-03-10	3.1010000705718994	3.111999988555908	3.015000104904175	3.0810000896453857	36191000.0
404	2011-03-11	3.122999906539917	3.1519999504089355	3.071000099182129	3.0980000495910645	13135000.0
405	2011-03-14	3.0999999046325684	3.117000102996826	3.072000026702881	3.1089999675750732	16414000.0
406	2011-03-15	3.1070001125335693	3.128000020980835	2.984999895095825	3.0239999294281006	19796000.0
407	2011-03-16	2.9560000896453857	3.1089999675750732	2.940000057220459	3.0950000286102295	28724000.0
408	2011-03-17	2.931999921798706	3.0309998989105225	2.8269999027252197	3.0269999504089355	38143000.0
409	2011-03-18	3.0320000648498535	3.0490000247955322	2.9860000610351562	3.006999969482422	30697000.0
410	2011-03-21	3.0989999771118164	3.115000009536743	3.058000087738037	3.0799999237060547	19947000.0
411	2011-03-22	3.071000099182129	3.130000114440918	3.0450000762939453	3.115000009536743	15176000.0
412	2011-03-23	3.1010000705718994	3.1019999980926514	3.0350000858306885	3.072000026702881	12364000.0
413	2011-03-24	3.1070001125335693	3.132999897003174	3.059999942779541	3.127000093460083	13371000.0
414	2011-03-25	3.0850000381469727	3.11899995803833	3.0769999027252197	3.115000009536743	9122000.0
415	2011-03-28	3.0989999771118164	3.1500000953674316	3.0739998817443848	3.0869998931884766	10740000.0
416	2011-03-29	3.0969998836517334	3.1110000610351562	3.061000108718872	3.1059999465942383	14708000.0
417	2011-03-30	3.1489999294281006	3.1589999198913574	3.061000108718872	3.1500000953674316	17353000.0
418	2011-03-31	3.109999895095825	3.180000066757202	3.0810000896453857	3.1530001163482666	15803000.0
419	2011-04-01	3.1519999504089355	3.190000057220459	3.1059999465942383	3.1500000953674316	16029000.0
420	2011-04-04	3.059999942779541	3.1589999198913574	2.996000051498413	3.1589999198913574	18790000.0
421	2011-04-05	3.1670000553131104	3.240000009536743	3.061000108718872	3.075000047683716	20444000.0
422	2011-04-06	3.2769999504089355	3.2860000133514404	3.1740000247955322	3.2139999866485596	21373000.0
423	2011-04-07	3.246999979019165	3.296999931335449	3.2309999465942383	3.2869999408721924	16580000.0
424	2011-04-08	3.256999969482422	3.313999891281128	3.2269999980926514	3.2860000133514404	8340000.0
425	2011-04-11	3.2230000495910645	3.263000011444092	3.1740000247955322	3.2300000190734863	8896000.0
426	2011-04-12	3.13700008392334	3.2160000801086426	3.0880000591278076	3.2019999027252197	18839000.0
427	2011-04-13	3.180000066757202	3.2290000915527344	3.13100004196167	3.187000036239624	8770000.0
428	2011-04-14	3.1070001125335693	3.178999900817871	3.069999933242798	3.1530001163482666	11746000.0
429	2011-04-15	3.1740000247955322	3.184000015258789	3.058000087738037	3.0999999046325684	12119000.0
430	2011-04-18	3.1600000858306885	3.1700000762939453	3.052999973297119	3.1389999389648438	8052000.0
431	2011-04-19	3.177000045776367	3.1989998817443848	3.1440000534057617	3.1559998989105225	7237000.0
432	2011-04-20	3.25600004196167	3.26200008392334	3.194000005722046	3.2179999351501465	11153000.0
433	2011-04-21	3.259999990463257	3.305999994277954	3.252000093460083	3.2880001068115234	8335000.0
434	2011-04-25	3.2239999771118164	3.2699999809265137	3.200000047683716	3.253999948501587	6000000.0
435	2011-04-26	3.234999895095825	3.257999897003174	3.184999942779541	3.257999897003174	11000000.0
436	2011-04-27	3.3389999866485596	3.3499999046325684	3.2160000801086426	3.2260000705718994	9822000.0
437	2011-04-28	3.2890000343322754	3.381999969482422	3.2860000133514404	3.3299999237060547	7214000.0
438	2011-04-29	3.3459999561309814	3.3499999046325684	3.2720000743865967	3.2939999103546143	8180000.0
439	2011-05-02	3.315000057220459	3.374000072479248	3.2920000553131104	3.374000072479248	7082000.0
440	2011-05-03	3.2160000801086426	3.3429999351501465	3.2130000591278076	3.3289999961853027	11762000.0
441	2011-05-04	3.253999948501587	3.260999917984009	3.191999912261963	3.2249999046325684	7482000.0
442	2011-05-05	3.3239998817443848	3.3399999141693115	3.2079999446868896	3.25	8190000.0
443	2011-05-06	3.490999937057495	3.5	3.361999988555908	3.384999990463257	19072000.0
444	2011-05-09	3.5460000038146973	3.563999891281128	3.4649999141693115	3.5	13743000.0
445	2011-05-10	3.5810000896453857	3.618000030517578	3.561000108718872	3.5759999752044678	16750000.0
446	2011-05-11	3.5869998931884766	3.6070001125335693	3.552999973297119	3.5810000896453857	13834000.0
447	2011-05-12	3.50600004196167	3.6070001125335693	3.4830000400543213	3.5959999561309814	20255000.0
448	2011-05-13	3.489000082015991	3.5409998893737793	3.48799991607666	3.50600004196167	10121000.0
449	2011-05-16	3.4260001182556152	3.497999906539917	3.4140000343322754	3.4700000286102295	7560000.0
450	2011-05-17	3.427000045776367	3.444000005722046	3.381999969482422	3.4100000858306885	12570000.0
451	2011-05-18	3.4630000591278076	3.4749999046325684	3.365999937057495	3.438999891281128	6843000.0
452	2011-05-19	3.4809999465942383	3.50600004196167	3.4630000591278076	3.4700000286102295	7067000.0
453	2011-05-20	3.438999891281128	3.5209999084472656	3.430000066757202	3.4839999675750732	13164000.0
454	2011-05-23	3.203000068664551	3.3929998874664307	3.177999973297119	3.3919999599456787	24924000.0
455	2011-05-24	3.1710000038146973	3.2309999465942383	3.1480000019073486	3.2130000591278076	28000000.0
456	2011-05-25	3.450000047683716	3.4679999351501465	3.260999917984009	3.2799999713897705	67195000.0
457	2011-05-26	3.4709999561309814	3.484999895095825	3.365000009536743	3.4539999961853027	18410000.0
458	2011-05-27	3.500999927520752	3.51200008392334	3.4170000553131104	3.4800000190734863	17129000.0
459	2011-05-31	3.378999948501587	3.4070000648498535	3.3469998836517334	3.385999917984009	107163000.0
460	2011-06-01	3.377000093460083	3.424999952316284	3.365000009536743	3.384000062942505	33826000.0
461	2011-06-02	3.3519999980926514	3.4149999618530273	3.2980000972747803	3.38100004196167	23147000.0
462	2011-06-03	3.3889999389648438	3.4140000343322754	3.309999942779541	3.371999979019165	40817000.0
463	2011-06-06	3.3329999446868896	3.4010000228881836	3.3259999752044678	3.4010000228881836	13823000.0
464	2011-06-07	3.4049999713897705	3.424999952316284	3.3399999141693115	3.380000114440918	49845000.0
465	2011-06-08	3.3410000801086426	3.4170000553131104	3.325000047683716	3.380000114440918	17524000.0
466	2011-06-09	3.4230000972747803	3.4639999866485596	3.375	3.430000066757202	32459000.0
467	2011-06-10	3.377000093460083	3.438999891281128	3.3380000591278076	3.427999973297119	14248000.0
468	2011-06-13	3.3469998836517334	3.430999994277954	3.2980000972747803	3.377000093460083	23053000.0
469	2011-06-14	3.421999931335449	3.446000099182129	3.375	3.375999927520752	21844000.0
470	2011-06-15	3.3559999465942383	3.430000066757202	3.3489999771118164	3.4140000343322754	19194000.0
471	2011-06-16	3.3369998931884766	3.3469998836517334	3.2660000324249268	3.3410000801086426	21770000.0
472	2011-06-17	3.25	3.384000062942505	3.2190001010894775	3.368000030517578	20208000.0
473	2011-06-20	3.2750000953674316	3.315000057220459	3.2190001010894775	3.246000051498413	19129000.0
474	2011-06-21	3.4070000648498535	3.440000057220459	3.2850000858306885	3.2960000038146973	18439000.0
475	2011-06-22	3.5999999046325684	3.628999948501587	3.3550000190734863	3.3980000019073486	38382000.0
476	2011-06-23	3.5820000171661377	3.6070001125335693	3.4830000400543213	3.5480000972747803	38113000.0
477	2011-06-24	3.552000045776367	3.5829999446868896	3.5	3.578000068664551	102656000.0
478	2011-06-27	3.5450000762939453	3.6019999980926514	3.5	3.555000066757202	18084000.0
479	2011-06-28	3.694999933242798	3.73799991607666	3.5810000896453857	3.5810000896453857	31148000.0
480	2011-06-29	3.7709999084472656	3.7790000438690186	3.6640000343322754	3.7260000705718994	25680000.0
481	2011-06-30	3.799999952316284	3.869999885559082	3.7149999141693115	3.7799999713897705	26329000.0
482	2011-07-01	3.865999937057495	3.8989999294281006	3.821000099182129	3.822000026702881	19479000.0
483	2011-07-05	3.8959999084472656	3.9079999923706055	3.8510000705718994	3.875	9519000.0
484	2011-07-06	3.9079999923706055	3.9079999923706055	3.8289999961853027	3.867000102996826	12312000.0
485	2011-07-07	3.865999937057495	3.944999933242798	3.8540000915527344	3.9130001068115234	23121000.0
486	2011-07-08	3.7960000038146973	3.821000099182129	3.703000068664551	3.821000099182129	20213000.0
487	2011-07-11	3.739000082015991	3.812000036239624	3.7100000381469727	3.740999937057495	14573000.0
488	2011-07-12	3.5409998893737793	3.7239999771118164	3.500999927520752	3.7190001010894775	34677000.0
489	2011-07-13	3.5380001068115234	3.627000093460083	3.505000114440918	3.575000047683716	19458000.0
490	2011-07-14	3.5179998874664307	3.6489999294281006	3.509999990463257	3.5450000762939453	22356000.0
491	2011-07-15	3.5510001182556152	3.5950000286102295	3.494999885559082	3.5369999408721924	13745000.0
492	2011-07-18	3.5	3.571000099182129	3.440000057220459	3.5280001163482666	11983000.0
493	2011-07-19	3.619999885559082	3.6459999084472656	3.5139999389648438	3.5299999713897705	17896000.0
494	2011-07-20	3.6070001125335693	3.700000047683716	3.5920000076293945	3.627000093460083	14829000.0
495	2011-07-21	3.6760001182556152	3.7190001010894775	3.572999954223633	3.5899999141693115	20498000.0
496	2011-07-22	3.7070000171661377	3.739000082015991	3.628000020980835	3.671999931335449	14929000.0
497	2011-07-25	3.6089999675750732	3.6640000343322754	3.5889999866485596	3.6640000343322754	14361000.0
498	2011-07-26	3.6659998893737793	3.694999933242798	3.621000051498413	3.628999948501587	27251000.0
499	2011-07-27	3.36299991607666	3.6649999618530273	3.3429999351501465	3.6449999809265137	40519000.0
500	2011-07-28	3.4639999866485596	3.4800000190734863	3.240999937057495	3.3889999389648438	47042000.0
501	2011-07-29	3.36299991607666	3.430000066757202	3.2829999923706055	3.361999988555908	38414000.0
502	2011-08-01	3.319999933242798	3.4100000858306885	3.2950000762939453	3.4000000953674316	23795000.0
503	2011-08-02	3.2049999237060547	3.38100004196167	3.2039999961853027	3.2850000858306885	21037000.0
504	2011-08-03	3.2780001163482666	3.2839999198913574	3.131999969482422	3.2079999446868896	17009000.0
505	2011-08-04	3.0899999141693115	3.25	3.0859999656677246	3.2209999561309814	26030000.0
506	2011-08-05	2.934000015258789	3.249000072479248	2.9089999198913574	3.127000093460083	43748000.0
507	2011-08-08	2.7190001010894775	2.9000000953674316	2.6419999599456787	2.8610000610351562	43697000.0
508	2011-08-09	2.9630000591278076	2.9690001010894775	2.743000030517578	2.7720000743865967	42112000.0
509	2011-08-10	2.924999952316284	3.0369999408721924	2.8580000400543213	2.9260001182556152	30432000.0
510	2011-08-11	3.071000099182129	3.115000009536743	2.9600000381469727	2.9600000381469727	27065000.0
511	2011-08-12	3.1040000915527344	3.200000047683716	3.0899999141693115	3.1489999294281006	25743000.0
512	2011-08-15	3.1610000133514404	3.240000009536743	3.11899995803833	3.11899995803833	17067000.0
513	2011-08-16	3.0969998836517334	3.1679999828338623	3.065999984741211	3.134000062942505	17459000.0
514	2011-08-17	3.069999933242798	3.203000068664551	3.061000108718872	3.132999897003174	19023000.0
515	2011-08-18	2.8610000610351562	2.990000009536743	2.828000068664551	2.9809999465942383	23055000.0
516	2011-08-19	2.8289999961853027	2.9749999046325684	2.815000057220459	2.86299991607666	12609000.0
517	2011-08-22	2.7639999389648438	2.890000104904175	2.7309999465942383	2.878999948501587	25793000.0
518	2011-08-23	2.9260001182556152	2.930000066757202	2.7260000705718994	2.7820000648498535	35977000.0
519	2011-08-24	3.2269999980926514	3.3459999561309814	3.138000011444092	3.2019999027252197	69346000.0
520	2011-08-25	3.0880000591278076	3.2269999980926514	3.0810000896453857	3.2109999656677246	25065000.0
521	2011-08-26	3.1519999504089355	3.1530001163482666	2.9700000286102295	3.058000087738037	20916000.0
522	2011-08-29	3.2850000858306885	3.2899999618530273	3.174999952316284	3.197000026702881	13459000.0
523	2011-08-30	3.312999963760376	3.377000093460083	3.2269999980926514	3.255000114440918	17145000.0
524	2011-08-31	3.311000108718872	3.450000047683716	3.2739999294281006	3.3299999237060547	22913000.0
525	2011-09-01	3.1559998989105225	3.315000057220459	3.1480000019073486	3.3010001182556152	31135000.0
526	2011-09-02	3.11299991607666	3.1540000438690186	3.0510001182556152	3.0840001106262207	16862000.0
527	2011-09-06	3.1459999084472656	3.1480000019073486	3.0220000743865967	3.0490000247955322	11800000.0
528	2011-09-07	3.2699999809265137	3.3239998817443848	3.2139999866485596	3.2209999561309814	14595000.0
529	2011-09-08	3.309000015258789	3.3350000381469727	3.2100000381469727	3.2170000076293945	19383000.0
530	2011-09-09	3.2300000190734863	3.325000047683716	3.200000047683716	3.2709999084472656	19032000.0
531	2011-09-12	3.3529999256134033	3.368000030517578	3.180000066757202	3.184999942779541	20470000.0
532	2011-09-13	3.431999921798706	3.4489998817443848	3.309999942779541	3.3529999256134033	20511000.0
533	2011-09-14	3.6559998989105225	3.677000045776367	3.440000057220459	3.450000047683716	47206000.0
534	2011-09-15	3.6740000247955322	3.760999917984009	3.621000051498413	3.680999994277954	29980000.0
535	2011-09-16	3.6489999294281006	3.686000108718872	3.5920000076293945	3.6570000648498535	18030000.0
536	2011-09-19	3.734999895095825	3.7990000247955322	3.5409998893737793	3.5989999771118164	41148000.0
537	2011-09-20	3.631999969482422	3.7769999504089355	3.627000093460083	3.75	27096000.0
538	2011-09-21	3.5980000495910645	3.7990000247955322	3.5880000591278076	3.6549999713897705	32939000.0
539	2011-09-22	3.3980000019073486	3.500999927520752	3.296999931335449	3.484999895095825	35534000.0
540	2011-09-23	3.4800000190734863	3.505000114440918	3.3389999866485596	3.38700008392334	20868000.0
541	2011-09-26	3.4100000858306885	3.507999897003174	3.3559999465942383	3.4820001125335693	25446000.0
542	2011-09-27	3.4489998817443848	3.515000104904175	3.436000108718872	3.4679999351501465	23268000.0
543	2011-09-28	3.3010001182556152	3.3589999675750732	3.2890000343322754	3.302000045776367	106504000.0
544	2011-09-29	3.316999912261963	3.3559999465942383	3.2269999980926514	3.3340001106262207	49076000.0
545	2011-09-30	3.2769999504089355	3.3380000591278076	3.243000030517578	3.312000036239624	51674000.0
546	2011-10-03	3.188999891281128	3.322999954223633	3.1670000553131104	3.2790000438690186	36639000.0
547	2011-10-04	3.2339999675750732	3.2730000019073486	3.0859999656677246	3.193000078201294	37205000.0
548	2011-10-05	3.260999917984009	3.2699999809265137	3.1600000858306885	3.2269999980926514	35119000.0
549	2011-10-06	3.2950000762939453	3.315000057220459	3.2290000915527344	3.2750000953674316	24844000.0
550	2011-10-07	3.2880001068115234	3.3429999351501465	3.253000020980835	3.315000057220459	18240000.0
551	2011-10-10	3.365999937057495	3.4059998989105225	3.299999952316284	3.299999952316284	37583000.0
552	2011-10-11	3.3329999446868896	3.3910000324249268	3.299999952316284	3.361999988555908	13002000.0
553	2011-10-12	3.365000009536743	3.385999917984009	3.2909998893737793	3.3540000915527344	28894000.0
554	2011-10-13	3.4059998989105225	3.493000030517578	3.328000068664551	3.3389999866485596	60207000.0
555	2011-10-14	3.569999933242798	3.5810000896453857	3.4779999256134033	3.497999906539917	35004000.0
556	2011-10-17	3.50600004196167	3.569000005722046	3.4809999465942383	3.5350000858306885	21298000.0
557	2011-10-18	3.5840001106262207	3.5969998836517334	3.490999937057495	3.493000030517578	13948000.0
558	2011-10-19	3.4630000591278076	3.5450000762939453	3.450000047683716	3.5439999103546143	30312000.0
559	2011-10-20	3.3980000019073486	3.4820001125335693	3.312000036239624	3.453000068664551	27141000.0
560	2011-10-21	3.384000062942505	3.450000047683716	3.3420000076293945	3.431999921798706	27170000.0
561	2011-10-24	3.5350000858306885	3.561000108718872	3.4000000953674316	3.4079999923706055	25690000.0
562	2011-10-25	3.444000005722046	3.5360000133514404	3.436000108718872	3.4839999675750732	24614000.0
563	2011-10-26	3.377000093460083	3.513000011444092	3.364000082015991	3.4790000915527344	23137000.0
564	2011-10-27	3.375999927520752	3.4749999046325684	3.3469998836517334	3.4070000648498535	43170000.0
565	2011-10-28	3.3589999675750732	3.3989999294281006	3.1089999675750732	3.371000051498413	71596000.0
566	2011-10-31	3.377000093460083	3.4189999103546143	3.2980000972747803	3.302000045776367	35767000.0
567	2011-11-01	3.299999952316284	3.3420000076293945	3.2279999256134033	3.2690000534057617	16196000.0
568	2011-11-02	3.259999990463257	3.3499999046325684	3.240000009536743	3.3429999351501465	21439000.0
569	2011-11-03	3.433000087738037	3.450000047683716	3.2809998989105225	3.3510000705718994	31449000.0
570	2011-11-04	3.437999963760376	3.4700000286102295	3.361999988555908	3.361999988555908	17113000.0
571	2011-11-07	3.4579999446868896	3.4600000381469727	3.3610000610351562	3.434000015258789	17289000.0
572	2011-11-08	3.4730000495910645	3.4860000610351562	3.38700008392334	3.4730000495910645	9475000.0
573	2011-11-09	3.322999954223633	3.4539999961853027	3.306999921798706	3.4049999713897705	15446000.0
574	2011-11-10	3.311000108718872	3.375999927520752	3.2890000343322754	3.365999937057495	9560000.0
575	2011-11-11	3.428999900817871	3.438999891281128	3.3239998817443848	3.3340001106262207	11553000.0
576	2011-11-14	3.309000015258789	3.430999994277954	3.2829999923706055	3.4119999408721924	16063000.0
577	2011-11-15	3.2990000247955322	3.3519999980926514	3.2709999084472656	3.296999931335449	16231000.0
578	2011-11-16	3.2100000381469727	3.3299999237060547	3.187000036239624	3.2769999504089355	17180000.0
579	2011-11-17	3.119999885559082	3.2119998931884766	3.0950000286102295	3.2039999961853027	17349000.0
580	2011-11-18	2.9860000610351562	3.1579999923706055	2.9509999752044678	3.1470000743865967	32279000.0
581	2011-11-21	2.944999933242798	2.9739999771118164	2.878999948501587	2.937000036239624	36389000.0
582	2011-11-22	2.940999984741211	3.0220000743865967	2.9100000858306885	2.9609999656677246	24014000.0
583	2011-11-23	2.8970000743865967	2.937999963760376	2.867000102996826	2.9000000953674316	23819000.0
584	2011-11-25	2.8440001010894775	2.9130001068115234	2.8310000896453857	2.8959999084472656	8951000.0
585	2011-11-28	2.8580000400543213	2.9539999961853027	2.812000036239624	2.933000087738037	47653000.0
586	2011-11-29	2.88700008392334	2.936000108718872	2.8519999980926514	2.865000009536743	31500000.0
587	2011-11-30	2.992000102996826	3.010999917984009	2.8980000019073486	2.943000078201294	36586000.0
588	2011-12-01	2.990999937057495	3.0380001068115234	2.9119999408721924	2.9820001125335693	48612000.0
589	2011-12-02	3.115999937057495	3.1640000343322754	3.0160000324249268	3.0280001163482666	57689000.0
590	2011-12-05	3.1040000915527344	3.194000005722046	3.078000068664551	3.1519999504089355	28980000.0
591	2011-12-06	3.0810000896453857	3.119999885559082	3.00600004196167	3.0929999351501465	27058000.0
592	2011-12-07	3.121999979019165	3.1389999389648438	3.0439999103546143	3.063999891281128	25019000.0
593	2011-12-08	3.068000078201294	3.1640000343322754	3.059000015258789	3.118000030517578	29397000.0
594	2011-12-09	3.061000108718872	3.065000057220459	2.9790000915527344	3.003000020980835	33703000.0
595	2011-12-12	2.946000099182129	2.9630000591278076	2.759000062942505	2.861999988555908	36729000.0
596	2011-12-13	2.9240000247955322	3.009000062942505	2.9070000648498535	2.9539999961853027	32928000.0
597	2011-12-14	2.871000051498413	2.936000108718872	2.8269999027252197	2.8959999084472656	21125000.0
598	2011-12-15	2.864000082015991	2.924999952316284	2.8589999675750732	2.88700008392334	23917000.0
599	2011-12-16	2.880000114440918	2.9170000553131104	2.816999912261963	2.8919999599456787	90364000.0
600	2011-12-19	2.755000114440918	2.882999897003174	2.739000082015991	2.882999897003174	31124000.0
601	2011-12-20	2.882999897003174	2.9000000953674316	2.7920000553131104	2.7929999828338623	29613000.0
602	2011-12-21	2.7909998893737793	2.9059998989105225	2.755000114440918	2.882999897003174	27523000.0
603	2011-12-22	2.9019999504089355	2.9140000343322754	2.7880001068115234	2.7980000972747803	27874000.0
604	2011-12-23	2.938999891281128	2.9609999656677246	2.884999990463257	2.921999931335449	11767000.0
605	2011-12-27	2.934000015258789	2.953000068664551	2.9030001163482666	2.927000045776367	7993000.0
606	2011-12-28	2.874000072479248	2.937000036239624	2.865000009536743	2.936000108718872	13375000.0
607	2011-12-29	2.9119999408721924	2.9210000038146973	2.875	2.875999927520752	10221000.0
608	2011-12-30	2.885999917984009	2.9159998893737793	2.865999937057495	2.8959999084472656	8364000.0
609	2012-01-03	2.8949999809265137	3.0169999599456787	2.8889999389648438	2.947999954223633	23032000.0
610	2012-01-04	2.8450000286102295	2.9089999198913574	2.809999942779541	2.8889999389648438	20254000.0
611	2012-01-05	2.8489999771118164	2.875	2.818000078201294	2.8459999561309814	20075000.0
612	2012-01-06	2.8310000896453857	2.8550000190734863	2.802000045776367	2.8410000801086426	24357000.0
613	2012-01-09	3.0220000743865967	3.0390000343322754	2.924999952316284	2.930000066757202	33485000.0
614	2012-01-10	3.065000057220459	3.11299991607666	3.0380001068115234	3.052000045776367	26829000.0
615	2012-01-11	3.119999885559082	3.1649999618530273	3.059000015258789	3.069000005722046	27103000.0
616	2012-01-12	3.1679999828338623	3.193000078201294	3.0820000171661377	3.119999885559082	19873000.0
617	2012-01-13	3.1570000648498535	3.200000047683716	3.121000051498413	3.1519999504089355	24275000.0
618	2012-01-17	3.1649999618530273	3.2260000705718994	3.1470000743865967	3.1700000762939453	31782000.0
619	2012-01-18	3.3940000534057617	3.5	3.2780001163482666	3.299999952316284	44274000.0
620	2012-01-19	3.361999988555908	3.434999942779541	3.359999895095825	3.388000011444092	31546000.0
621	2012-01-20	3.38100004196167	3.4040000438690186	3.3340001106262207	3.3510000705718994	23462000.0
622	2012-01-23	3.365999937057495	3.390000104904175	3.328000068664551	3.384999990463257	20124000.0
623	2012-01-24	3.38700008392334	3.4240000247955322	3.3589999675750732	3.3589999675750732	30778000.0
624	2012-01-25	3.3949999809265137	3.4549999237060547	3.369999885559082	3.4549999237060547	30352000.0
625	2012-01-26	3.4079999923706055	3.443000078201294	3.384000062942505	3.3959999084472656	25537000.0
626	2012-01-27	3.3980000019073486	3.447999954223633	3.380000114440918	3.384000062942505	29468000.0
627	2012-01-30	3.372999906539917	3.4010000228881836	3.3350000381469727	3.359999895095825	16590000.0
628	2012-01-31	3.3940000534057617	3.4079999923706055	3.3369998931884766	3.4000000953674316	16225000.0
629	2012-02-01	3.4619998931884766	3.490000009536743	3.4140000343322754	3.438999891281128	39361000.0
630	2012-02-02	3.5	3.5179998874664307	3.4749999046325684	3.4800000190734863	36188000.0
631	2012-02-03	3.513000011444092	3.5480000972747803	3.496999979019165	3.5280001163482666	23816000.0
632	2012-02-06	3.430000066757202	3.505000114440918	3.4140000343322754	3.5	18853000.0
633	2012-02-07	3.4579999446868896	3.4639999866485596	3.3949999809265137	3.434000015258789	15076000.0
634	2012-02-08	3.48799991607666	3.5	3.444000005722046	3.4549999237060547	15032000.0
635	2012-02-09	3.513000011444092	3.5309998989105225	3.4790000915527344	3.500999927520752	11790000.0
636	2012-02-10	3.4489998817443848	3.5399999618530273	3.434999942779541	3.4579999446868896	8898000.0
637	2012-02-13	3.4809999465942383	3.5169999599456787	3.4019999504089355	3.484999895095825	14360000.0
638	2012-02-14	3.4509999752044678	3.49399995803833	3.4189999103546143	3.4570000171661377	18319000.0
639	2012-02-15	3.497999906539917	3.5480000972747803	3.4809999465942383	3.492000102996826	19864000.0
640	2012-02-16	3.5859999656677246	3.5950000286102295	3.4719998836517334	3.503000020980835	16769000.0
641	2012-02-17	3.5239999294281006	3.5789999961853027	3.4839999675750732	3.566999912261963	18402000.0
642	2012-02-21	3.546999931335449	3.5880000591278076	3.5280001163482666	3.5480000972747803	20449000.0
643	2012-02-22	3.5899999141693115	3.631999969482422	3.5339999198913574	3.5339999198913574	24333000.0
644	2012-02-23	3.7190001010894775	3.7260000705718994	3.571000099182129	3.5799999237060547	47606000.0
645	2012-02-24	3.631999969482422	3.740000009536743	3.617000102996826	3.734999895095825	19325000.0
646	2012-02-27	3.697999954223633	3.7190001010894775	3.553999900817871	3.621000051498413	26216000.0
647	2012-02-28	3.7009999752044678	3.742000102996826	3.6559998989105225	3.683000087738037	21581000.0
648	2012-02-29	3.760999917984009	3.7699999809265137	3.6710000038146973	3.694000005722046	34503000.0
649	2012-03-01	3.7320001125335693	3.7799999713897705	3.7160000801086426	3.7739999294281006	12550000.0
650	2012-03-02	3.6600000858306885	3.7300000190734863	3.632999897003174	3.7249999046325684	19601000.0
651	2012-03-05	3.5450000762939453	3.6549999713897705	3.5290000438690186	3.6519999504089355	24881000.0
652	2012-03-06	3.5309998989105225	3.5480000972747803	3.4600000381469727	3.4690001010894775	19936000.0
653	2012-03-07	3.575000047683716	3.5969998836517334	3.5260000228881836	3.5510001182556152	12857000.0
654	2012-03-08	3.6419999599456787	3.681999921798706	3.609999895095825	3.630000114440918	17478000.0
655	2012-03-09	3.677000045776367	3.681999921798706	3.6050000190734863	3.6519999504089355	13307000.0
656	2012-03-12	3.6600000858306885	3.686000108718872	3.609999895095825	3.6730000972747803	8724000.0
657	2012-03-13	3.763000011444092	3.7669999599456787	3.687999963760376	3.694999933242798	12902000.0
658	2012-03-14	3.7109999656677246	3.8369998931884766	3.700000047683716	3.759999990463257	22282000.0
659	2012-03-15	3.7760000228881836	3.7769999504089355	3.688999891281128	3.7139999866485596	16248000.0
660	2012-03-16	3.7899999618530273	3.880000114440918	3.7669999599456787	3.7839999198913574	23520000.0
661	2012-03-19	3.805999994277954	3.815999984741211	3.76200008392334	3.7769999504089355	10058000.0
662	2012-03-20	3.802999973297119	3.815000057220459	3.75	3.7699999809265137	17642000.0
663	2012-03-21	3.8359999656677246	3.859999895095825	3.7850000858306885	3.809000015258789	13604000.0
664	2012-03-22	3.7950000762939453	3.8340001106262207	3.7860000133514404	3.818000078201294	19680000.0
665	2012-03-23	3.809999942779541	3.816999912261963	3.752000093460083	3.7809998989105225	14863000.0
666	2012-03-26	3.884000062942505	3.884999990463257	3.796999931335449	3.8459999561309814	16678000.0
667	2012-03-27	3.878000020980835	3.9019999504089355	3.8380000591278076	3.86899995803833	17597000.0
668	2012-03-28	3.796999931335449	3.88700008392334	3.7790000438690186	3.882999897003174	16691000.0
669	2012-03-29	3.8340001106262207	3.8369998931884766	3.75	3.765000104904175	13024000.0
670	2012-03-30	3.8970000743865967	3.921999931335449	3.815000057220459	3.8459999561309814	24210000.0
671	2012-04-02	3.86899995803833	3.9010000228881836	3.811000108718872	3.8889999389648438	14370000.0
672	2012-04-03	3.8369998931884766	3.8989999294281006	3.812999963760376	3.8610000610351562	12313000.0
673	2012-04-04	3.740999937057495	3.812999963760376	3.7090001106262207	3.805000066757202	13125000.0
674	2012-04-05	3.760999917984009	3.7990000247955322	3.734999895095825	3.746999979019165	13792000.0
675	2012-04-09	3.757999897003174	3.7699999809265137	3.7070000171661377	3.7239999771118164	12198000.0
676	2012-04-10	3.680000066757202	3.7739999294281006	3.6570000648498535	3.739000082015991	20072000.0
677	2012-04-11	3.747999906539917	3.821000099182129	3.690000057220459	3.7049999237060547	15944000.0
678	2012-04-12	3.815000057220459	3.8450000286102295	3.75	3.763000011444092	12525000.0
679	2012-04-13	3.7279999256134033	3.7929999828338623	3.7209999561309814	3.7920000553131104	8941000.0
680	2012-04-16	3.7049999237060547	3.756999969482422	3.700000047683716	3.739000082015991	17633000.0
681	2012-04-17	3.7739999294281006	3.7950000762939453	3.7219998836517334	3.736999988555908	11296000.0
682	2012-04-18	3.747999906539917	3.7809998989105225	3.7109999656677246	3.755000114440918	8837000.0
683	2012-04-19	3.571000099182129	3.7190001010894775	3.561000108718872	3.697999954223633	28969000.0
684	2012-04-20	3.427999973297119	3.575000047683716	3.3610000610351562	3.575000047683716	80400000.0
685	2012-04-23	3.322999954223633	3.382999897003174	3.313999891281128	3.377000093460083	43912000.0
686	2012-04-24	3.2679998874664307	3.3259999752044678	3.23799991607666	3.319000005722046	37246000.0
687	2012-04-25	3.497999906539917	3.5269999504089355	3.4159998893737793	3.453000068664551	40196000.0
688	2012-04-26	3.50600004196167	3.5250000953674316	3.440999984741211	3.4690001010894775	16242000.0
689	2012-04-27	3.4600000381469727	3.5309998989105225	3.450000047683716	3.509000062942505	17007000.0
690	2012-04-30	3.447999954223633	3.4619998931884766	3.4089999198913574	3.441999912261963	13464000.0
691	2012-05-01	3.446000099182129	3.494999885559082	3.4170000553131104	3.453000068664551	11762000.0
692	2012-05-02	3.4779999256134033	3.4860000610351562	3.385999917984009	3.4130001068115234	8848000.0
693	2012-05-03	3.3359999656677246	3.4730000495910645	3.3289999961853027	3.4709999561309814	18368000.0
694	2012-05-04	3.1630001068115234	3.3359999656677246	3.1570000648498535	3.2929999828338623	38604000.0
695	2012-05-07	3.130000114440918	3.1989998817443848	3.121000051498413	3.1559998989105225	19848000.0
696	2012-05-08	3.1549999713897705	3.1670000553131104	3.0899999141693115	3.1089999675750732	28533000.0
697	2012-05-09	3.1070001125335693	3.124000072479248	3.072000026702881	3.117000102996826	24596000.0
698	2012-05-10	3.0880000591278076	3.134999990463257	3.062999963760376	3.119999885559082	22290000.0
699	2012-05-11	3.0940001010894775	3.115000009536743	3.061000108718872	3.069000005722046	29039000.0
700	2012-05-14	3.11299991607666	3.1449999809265137	3.046999931335449	3.068000078201294	18594000.0
701	2012-05-15	3.1050000190734863	3.1659998893737793	3.0910000801086426	3.11899995803833	21493000.0
702	2012-05-16	3.0769999027252197	3.1659998893737793	3.071000099182129	3.1059999465942383	19452000.0
703	2012-05-17	3.006999969482422	3.0940001010894775	3.005000114440918	3.069999933242798	18872000.0
704	2012-05-18	3.002000093460083	3.0250000953674316	2.9709999561309814	3.0230000019073486	22855000.0
705	2012-05-21	3.0910000801086426	3.0910000801086426	2.9700000286102295	3.0	28360000.0
706	2012-05-22	3.127000093460083	3.1419999599456787	3.0829999446868896	3.0940001010894775	28475000.0
707	2012-05-23	3.3519999980926514	3.3589999675750732	3.1500000953674316	3.1689999103546143	47735000.0
708	2012-05-24	3.250999927520752	3.3519999980926514	3.243000030517578	3.3459999561309814	27487000.0
709	2012-05-25	3.315000057220459	3.3399999141693115	3.256999969482422	3.259999990463257	15457000.0
710	2012-05-29	3.444999933242798	3.4509999752044678	3.321000099182129	3.3550000190734863	19163000.0
711	2012-05-30	3.305999994277954	3.4049999713897705	3.2869999408721924	3.3949999809265137	26237000.0
712	2012-05-31	3.309999942779541	3.3380000591278076	3.246999979019165	3.328000068664551	19157000.0
713	2012-06-01	3.0980000495910645	3.2669999599456787	3.0859999656677246	3.243000030517578	38892000.0
714	2012-06-04	3.052999973297119	3.1649999618530273	3.0179998874664307	3.121999979019165	39732000.0
715	2012-06-05	3.1410000324249268	3.1489999294281006	3.0390000343322754	3.058000087738037	36053000.0
716	2012-06-06	3.296999931335449	3.2990000247955322	3.1579999923706055	3.180000066757202	25299000.0
717	2012-06-07	3.2950000762939453	3.3480000495910645	3.2860000133514404	3.3429999351501465	23101000.0
718	2012-06-08	3.384000062942505	3.4040000438690186	3.25	3.2829999923706055	25119000.0
719	2012-06-11	3.3239998817443848	3.4260001182556152	3.313999891281128	3.4089999198913574	15443000.0
720	2012-06-12	3.3919999599456787	3.4170000553131104	3.3310000896453857	3.3310000896453857	18471000.0
721	2012-06-13	3.4040000438690186	3.4489998817443848	3.365000009536743	3.3910000324249268	20580000.0
722	2012-06-14	3.3310000896453857	3.380000114440918	3.265000104904175	3.378999948501587	23709000.0
723	2012-06-15	3.4070000648498535	3.434000015258789	3.3340001106262207	3.3359999656677246	18289000.0
724	2012-06-18	3.4760000705718994	3.507999897003174	3.38100004196167	3.3949999809265137	17163000.0
725	2012-06-19	3.4700000286102295	3.5	3.440000057220459	3.492000102996826	19152000.0
726	2012-06-20	3.5269999504089355	3.553999900817871	3.4790000915527344	3.4800000190734863	29267000.0
727	2012-06-21	3.447999954223633	3.5390000343322754	3.438999891281128	3.5250000953674316	23173000.0
728	2012-06-22	3.4800000190734863	3.505000114440918	3.437999963760376	3.446000099182129	55520000.0
729	2012-06-25	3.4210000038146973	3.4639999866485596	3.4040000438690186	3.437999963760376	23592000.0
730	2012-06-26	3.438999891281128	3.4619998931884766	3.3959999084472656	3.430000066757202	18656000.0
731	2012-06-27	3.490000009536743	3.50600004196167	3.433000087738037	3.441999912261963	11415000.0
732	2012-06-28	3.430999994277954	3.4739999771118164	3.3929998874664307	3.4509999752044678	16941000.0
733	2012-06-29	3.5899999141693115	3.5940001010894775	3.502000093460083	3.502000093460083	18990000.0
734	2012-07-02	3.5490000247955322	3.61899995803833	3.5269999504089355	3.5769999027252197	21855000.0
735	2012-07-03	3.5739998817443848	3.5799999237060547	3.5439999103546143	3.555999994277954	9803000.0
736	2012-07-05	3.558000087738037	3.5959999561309814	3.546999931335449	3.5739998817443848	8576000.0
737	2012-07-06	3.447999954223633	3.552000045776367	3.4070000648498535	3.549999952316284	14716000.0
738	2012-07-09	3.3289999961853027	3.4600000381469727	3.312000036239624	3.450000047683716	21974000.0
739	2012-07-10	3.3429999351501465	3.4070000648498535	3.325000047683716	3.359999895095825	21338000.0
740	2012-07-11	3.309999942779541	3.3550000190734863	3.2929999828338623	3.3410000801086426	18940000.0
741	2012-07-12	3.257999897003174	3.2990000247955322	3.2139999866485596	3.2920000553131104	21140000.0
742	2012-07-13	3.315000057220459	3.325000047683716	3.247999906539917	3.255000114440918	16791000.0
743	2012-07-16	3.2739999294281006	3.309000015258789	3.23799991607666	3.296999931335449	13761000.0
744	2012-07-17	3.303999900817871	3.322000026702881	3.256999969482422	3.309999942779541	18038000.0
745	2012-07-18	3.378999948501587	3.4049999713897705	3.2909998893737793	3.2990000247955322	21230000.0
746	2012-07-19	3.6040000915527344	3.640000104904175	3.441999912261963	3.453000068664551	34675000.0
747	2012-07-20	3.5280001163482666	3.5999999046325684	3.5250000953674316	3.5950000286102295	14961000.0
748	2012-07-23	3.4489998817443848	3.4800000190734863	3.372999906539917	3.4639999866485596	15101000.0
749	2012-07-24	3.4179999828338623	3.509000062942505	3.377000093460083	3.4679999351501465	9758000.0
750	2012-07-25	3.4210000038146973	3.4749999046325684	3.381999969482422	3.4130001068115234	20470000.0
751	2012-07-26	3.5439999103546143	3.572999954223633	3.5	3.500999927520752	13101000.0
752	2012-07-27	3.61299991607666	3.6470000743865967	3.555000066757202	3.5789999961853027	11498000.0
753	2012-07-30	3.5969998836517334	3.6700000762939453	3.572000026702881	3.631999969482422	12044000.0
754	2012-07-31	3.690000057220459	3.7639999389648438	3.621999979019165	3.624000072479248	23597000.0
755	2012-08-01	3.6689999103546143	3.7119998931884766	3.6410000324249268	3.7109999656677246	15423000.0
756	2012-08-02	3.6540000438690186	3.7139999866485596	3.609999895095825	3.634999990463257	13151000.0
757	2012-08-03	3.7109999656677246	3.746000051498413	3.6670000553131104	3.7149999141693115	14333000.0
758	2012-08-06	3.7070000171661377	3.74399995803833	3.700000047683716	3.7190001010894775	11303000.0
759	2012-08-07	3.740000009536743	3.763000011444092	3.7060000896453857	3.7279999256134033	15424000.0
760	2012-08-08	3.747999906539917	3.7699999809265137	3.7249999046325684	3.746000051498413	17173000.0
761	2012-08-09	3.7320001125335693	3.756999969482422	3.7009999752044678	3.7039999961853027	9996000.0
762	2012-08-10	3.7149999141693115	3.743000030517578	3.677000045776367	3.7230000495910645	14662000.0
763	2012-08-13	3.627000093460083	3.7149999141693115	3.6089999675750732	3.7149999141693115	21116000.0
764	2012-08-14	3.615000009536743	3.677000045776367	3.5980000495910645	3.6730000972747803	24324000.0
765	2012-08-15	3.6579999923706055	3.6630001068115234	3.5999999046325684	3.6050000190734863	15984000.0
766	2012-08-16	3.690999984741211	3.7139999866485596	3.6700000762939453	3.6700000762939453	25881000.0
767	2012-08-17	3.684000015258789	3.7880001068115234	3.640000104904175	3.7750000953674316	29985000.0
768	2012-08-20	3.5959999561309814	3.694999933242798	3.5409998893737793	3.694999933242798	25468000.0
769	2012-08-21	3.638000011444092	3.6559998989105225	3.569999933242798	3.5999999046325684	19231000.0
770	2012-08-22	3.6489999294281006	3.6679999828338623	3.6040000915527344	3.625	13251000.0
771	2012-08-23	3.6019999980926514	3.630000114440918	3.572000026702881	3.624000072479248	12060000.0
772	2012-08-24	3.6050000190734863	3.634000062942505	3.5840001106262207	3.6019999980926514	13030000.0
773	2012-08-27	3.5769999027252197	3.61299991607666	3.563999891281128	3.6070001125335693	13306000.0
774	2012-08-28	3.627000093460083	3.6419999599456787	3.568000078201294	3.5829999446868896	15320000.0
775	2012-08-29	3.6600000858306885	3.686000108718872	3.621999979019165	3.6389999389648438	11952000.0
776	2012-08-30	3.6019999980926514	3.6500000953674316	3.5850000381469727	3.6500000953674316	13671000.0
777	2012-08-31	3.6570000648498535	3.680000066757202	3.5910000801086426	3.628999948501587	13266000.0
778	2012-09-04	3.5889999866485596	3.6589999198913574	3.5329999923706055	3.63700008392334	21527000.0
779	2012-09-05	3.5179998874664307	3.562000036239624	3.505000114440918	3.561000108718872	16184000.0
780	2012-09-06	3.6610000133514404	3.680999994277954	3.5190000534057617	3.563999891281128	22883000.0
781	2012-09-07	3.619999885559082	3.683000087738037	3.609999895095825	3.6710000038146973	15846000.0
782	2012-09-10	3.5	3.61899995803833	3.494999885559082	3.5959999561309814	16238000.0
783	2012-09-11	3.496000051498413	3.556999921798706	3.4830000400543213	3.503999948501587	12420000.0
784	2012-09-12	3.5230000019073486	3.549999952316284	3.500999927520752	3.5220000743865967	13803000.0
785	2012-09-13	3.506999969482422	3.5399999618530273	3.444999933242798	3.5280001163482666	21875000.0
786	2012-09-14	3.50600004196167	3.549999952316284	3.4700000286102295	3.509000062942505	34024000.0
787	2012-09-17	3.5280001163482666	3.5390000343322754	3.48799991607666	3.5190000534057617	15298000.0
788	2012-09-18	3.5160000324249268	3.5169999599456787	3.4649999141693115	3.507999897003174	10544000.0
789	2012-09-19	3.505000114440918	3.5420000553131104	3.4749999046325684	3.513000011444092	20797000.0
790	2012-09-20	3.375	3.490999937057495	3.322000026702881	3.4579999446868896	40250000.0
791	2012-09-21	3.5510001182556152	3.611999988555908	3.433000087738037	3.433000087738037	68640000.0
792	2012-09-24	3.4600000381469727	3.5139999389648438	3.4230000972747803	3.5	44190000.0
793	2012-09-25	3.3010001182556152	3.499000072479248	3.2929999828338623	3.4560000896453857	34009000.0
794	2012-09-26	3.3459999561309814	3.3540000915527344	3.239000082015991	3.2739999294281006	41268000.0
795	2012-09-27	3.490000009536743	3.499000072479248	3.296999931335449	3.318000078201294	41134000.0
796	2012-09-28	3.486999988555908	3.502000093460083	3.4100000858306885	3.444999933242798	25908000.0
797	2012-10-01	3.4690001010894775	3.553999900817871	3.4549999237060547	3.5139999389648438	20091000.0
798	2012-10-02	3.441999912261963	3.490000009536743	3.4100000858306885	3.490000009536743	17096000.0
799	2012-10-03	3.4570000171661377	3.505000114440918	3.443000078201294	3.453000068664551	27255000.0
800	2012-10-04	3.441999912261963	3.4570000171661377	3.4000000953674316	3.4570000171661377	11425000.0
801	2012-10-05	3.444000005722046	3.5280001163482666	3.4170000553131104	3.4719998836517334	15117000.0
802	2012-10-08	3.388000011444092	3.4230000972747803	3.371000051498413	3.4000000953674316	10039000.0
803	2012-10-09	3.3589999675750732	3.374000072479248	3.303999900817871	3.3499999046325684	20770000.0
804	2012-10-10	3.259000062942505	3.371000051498413	3.255000114440918	3.368000030517578	14476000.0
805	2012-10-11	3.2929999828338623	3.3480000495910645	3.25600004196167	3.3010001182556152	13768000.0
806	2012-10-12	3.2980000972747803	3.3010001182556152	3.253999948501587	3.2730000019073486	26733000.0
807	2012-10-15	3.319000005722046	3.3359999656677246	3.2799999713897705	3.309999942779541	17144000.0
808	2012-10-16	3.434999942779541	3.4590001106262207	3.322999954223633	3.3299999237060547	18602000.0
809	2012-10-17	3.4110000133514404	3.4600000381469727	3.388000011444092	3.4089999198913574	13410000.0
810	2012-10-18	3.4049999713897705	3.440000057220459	3.38100004196167	3.4070000648498535	12752000.0
811	2012-10-19	3.319000005722046	3.4179999828338623	3.2899999618530273	3.4119999408721924	19088000.0
812	2012-10-22	3.3399999141693115	3.36899995803833	3.299999952316284	3.3480000495910645	12707000.0
813	2012-10-23	3.3239998817443848	3.3350000381469727	3.2820000648498535	3.2960000038146973	10953000.0
814	2012-10-24	3.2730000019073486	3.3589999675750732	3.259000062942505	3.3529999256134033	13522000.0
815	2012-10-25	3.369999885559082	3.374000072479248	3.303999900817871	3.306999921798706	15396000.0
816	2012-10-26	3.382999897003174	3.3989999294281006	3.3399999141693115	3.369999885559082	12623000.0
817	2012-10-31	3.302999973297119	3.369999885559082	3.2809998989105225	3.361999988555908	22851000.0
818	2012-11-01	3.450000047683716	3.4560000896453857	3.305000066757202	3.3289999961853027	18725000.0
819	2012-11-02	3.3970000743865967	3.484999895095825	3.3940000534057617	3.4709999561309814	19223000.0
820	2012-11-05	3.431999921798706	3.441999912261963	3.2990000247955322	3.299999952316284	13881000.0
821	2012-11-06	3.5280001163482666	3.5280001163482666	3.4210000038146973	3.431999921798706	20045000.0
822	2012-11-07	3.3959999084472656	3.510999917984009	3.3889999389648438	3.4779999256134033	20751000.0
823	2012-11-08	3.384000062942505	3.499000072479248	3.382999897003174	3.499000072479248	13265000.0
824	2012-11-09	3.3480000495910645	3.4000000953674316	3.3420000076293945	3.4000000953674316	14186000.0
825	2012-11-12	3.3610000610351562	3.384999990463257	3.322000026702881	3.3580000400543213	7607000.0
826	2012-11-13	3.328000068664551	3.381999969482422	3.318000078201294	3.3259999752044678	11113000.0
827	2012-11-14	3.302999973297119	3.3889999389648438	3.2869999408721924	3.368000030517578	12054000.0
828	2012-11-15	3.2249999046325684	3.322000026702881	3.2090001106262207	3.313999891281128	13745000.0
829	2012-11-16	3.194000005722046	3.23799991607666	3.1679999828338623	3.2209999561309814	23888000.0
830	2012-11-19	3.2750000953674316	3.2829999923706055	3.2009999752044678	3.2279999256134033	16664000.0
831	2012-11-20	3.2809998989105225	3.3480000495910645	3.25	3.3320000171661377	11905000.0
832	2012-11-21	3.2820000648498535	3.2960000038146973	3.252000093460083	3.2780001163482666	7802000.0
833	2012-11-23	3.3550000190734863	3.374000072479248	3.2850000858306885	3.299999952316284	8177000.0
834	2012-11-26	3.4040000438690186	3.4240000247955322	3.3410000801086426	3.375	16562000.0
835	2012-11-27	3.4119999408721924	3.453000068664551	3.359999895095825	3.385999917984009	20547000.0
836	2012-11-28	3.4560000896453857	3.4649999141693115	3.3610000610351562	3.361999988555908	20702000.0
837	2012-11-29	3.509999990463257	3.5429999828338623	3.4719998836517334	3.48799991607666	19060000.0
838	2012-11-30	3.509999990463257	3.5429999828338623	3.390000104904175	3.4590001106262207	41634000.0
839	2012-12-03	3.4809999465942383	3.558000087738037	3.4630000591278076	3.5390000343322754	17504000.0
840	2012-12-04	3.492000102996826	3.5160000324249268	3.4690001010894775	3.4790000915527344	16899000.0
841	2012-12-05	3.453000068664551	3.5160000324249268	3.450000047683716	3.503000020980835	15875000.0
842	2012-12-06	3.51200008392334	3.515000104904175	3.446000099182129	3.4539999961853027	11963000.0
843	2012-12-07	3.424999952316284	3.4560000896453857	3.3949999809265137	3.4230000972747803	85050000.0
844	2012-12-10	3.444999933242798	3.4519999027252197	3.4100000858306885	3.437999963760376	26845000.0
845	2012-12-11	3.4560000896453857	3.48799991607666	3.433000087738037	3.4660000801086426	43625000.0
846	2012-12-12	3.4570000171661377	3.48799991607666	3.444999933242798	3.4790000915527344	49274000.0
847	2012-12-13	3.369999885559082	3.500999927520752	3.3589999675750732	3.5	66194000.0
848	2012-12-14	3.114000082015991	3.3269999027252197	3.049999952316284	3.315999984741211	98714000.0
849	2012-12-17	3.1989998817443848	3.200000047683716	3.1019999980926514	3.1389999389648438	70583000.0
850	2012-12-18	3.2269999980926514	3.25	3.1689999103546143	3.2230000495910645	41414000.0
851	2012-12-19	3.1989998817443848	3.25	3.194000005722046	3.2290000915527344	25023000.0
852	2012-12-20	3.190000057220459	3.2239999771118164	3.1419999599456787	3.2049999237060547	23788000.0
853	2012-12-21	3.135999917984009	3.1570000648498535	3.1010000705718994	3.114000082015991	35064000.0
854	2012-12-24	3.115000009536743	3.132999897003174	3.0980000495910645	3.128999948501587	7995000.0
855	2012-12-26	3.0880000591278076	3.1570000648498535	3.0769999027252197	3.121999979019165	16339000.0
856	2012-12-27	3.13700008392334	3.1489999294281006	3.069000005722046	3.1080000400543213	27545000.0
857	2012-12-28	3.115000009536743	3.1470000743865967	3.0959999561309814	3.1059999465942383	19617000.0
858	2012-12-31	3.1649999618530273	3.177999973297119	3.0969998836517334	3.132999897003174	26644000.0
859	2013-01-02	3.253999948501587	3.305999994277954	3.2239999771118164	3.243000030517578	36716000.0
860	2013-01-03	3.2709999084472656	3.2980000972747803	3.2339999675750732	3.2339999675750732	23295000.0
861	2013-01-04	3.25	3.2769999504089355	3.2190001010894775	3.2699999809265137	27113000.0
862	2013-01-07	3.2320001125335693	3.249000072479248	3.2100000381469727	3.236999988555908	16822000.0
863	2013-01-08	3.2100000381469727	3.2699999809265137	3.2090001106262207	3.244999885559082	20969000.0
864	2013-01-09	3.2809998989105225	3.2960000038146973	3.2360000610351562	3.25	29456000.0
865	2013-01-10	3.3519999980926514	3.3589999675750732	3.302000045776367	3.3459999561309814	44591000.0
866	2013-01-11	3.434000015258789	3.437000036239624	3.3489999771118164	3.3540000915527344	47871000.0
867	2013-01-14	3.4570000171661377	3.4619998931884766	3.364000082015991	3.384000062942505	49258000.0
868	2013-01-15	3.38700008392334	3.444000005722046	3.381999969482422	3.430000066757202	33736000.0
869	2013-01-16	3.4560000896453857	3.4609999656677246	3.377000093460083	3.38100004196167	27669000.0
870	2013-01-17	3.4809999465942383	3.496999979019165	3.4590001106262207	3.4779999256134033	21065000.0
871	2013-01-18	3.444000005722046	3.4749999046325684	3.430999994277954	3.4539999961853027	18830000.0
872	2013-01-22	3.444000005722046	3.4609999656677246	3.433000087738037	3.444999933242798	13809000.0
873	2013-01-23	3.441999912261963	3.5	3.4170000553131104	3.484999895095825	22791000.0
874	2013-01-24	3.3929998874664307	3.430999994277954	3.3589999675750732	3.371000051498413	44567000.0
875	2013-01-25	3.4159998893737793	3.428999900817871	3.381999969482422	3.382999897003174	35089000.0
876	2013-01-28	3.447999954223633	3.453000068664551	3.4110000133514404	3.440000057220459	38462000.0
877	2013-01-29	3.4570000171661377	3.4709999561309814	3.4179999828338623	3.430000066757202	23732000.0
878	2013-01-30	3.505000114440918	3.5329999923706055	3.4489998817443848	3.4489998817443848	25185000.0
879	2013-01-31	3.5769999027252197	3.6089999675750732	3.5250000953674316	3.552000045776367	67764000.0
880	2013-02-01	3.625999927520752	3.630000114440918	3.5820000171661377	3.5920000076293945	27973000.0
881	2013-02-04	3.5179998874664307	3.621000051498413	3.5139999389648438	3.575000047683716	43401000.0
882	2013-02-05	3.5409998893737793	3.556999921798706	3.50600004196167	3.507999897003174	29392000.0
883	2013-02-06	3.563999891281128	3.5789999961853027	3.509000062942505	3.5230000019073486	20811000.0
884	2013-02-07	3.496000051498413	3.563999891281128	3.4539999961853027	3.563999891281128	42435000.0
885	2013-02-08	3.5320000648498535	3.552999973297119	3.505000114440918	3.5280001163482666	32966000.0
886	2013-02-11	3.5399999618530273	3.569000005722046	3.5	3.5380001068115234	29999000.0
887	2013-02-12	3.5139999389648438	3.5350000858306885	3.4779999256134033	3.5199999809265137	31224000.0
888	2013-02-13	3.5169999599456787	3.5490000247955322	3.489000082015991	3.5360000133514404	26590000.0
889	2013-02-14	3.563999891281128	3.566999912261963	3.499000072479248	3.509000062942505	32372000.0
890	2013-02-15	3.5139999389648438	3.578000068664551	3.497999906539917	3.558000087738037	25317000.0
891	2013-02-19	3.553999900817871	3.555000066757202	3.4800000190734863	3.5	24396000.0
892	2013-02-20	3.4670000076293945	3.572999954223633	3.4670000076293945	3.5480000972747803	33262000.0
893	2013-02-21	3.367000102996826	3.4679999351501465	3.2960000038146973	3.447000026702881	61853000.0
894	2013-02-22	3.4089999198913574	3.447000026702881	3.371000051498413	3.3970000743865967	18964000.0
895	2013-02-25	3.2950000762939453	3.421999931335449	3.2939999103546143	3.4130001068115234	30632000.0
896	2013-02-26	3.312999963760376	3.3399999141693115	3.2660000324249268	3.312999963760376	34556000.0
897	2013-02-27	3.36899995803833	3.437000036239624	3.36299991607666	3.380000114440918	35971000.0
898	2013-02-28	3.421999931335449	3.430999994277954	3.3329999446868896	3.36899995803833	34786000.0
899	2013-03-01	3.369999885559082	3.4089999198913574	3.3259999752044678	3.3919999599456787	31500000.0
900	2013-03-04	3.3540000915527344	3.369999885559082	3.3010001182556152	3.3559999465942383	17005000.0
901	2013-03-05	3.433000087738037	3.436000108718872	3.368000030517578	3.369999885559082	30510000.0
902	2013-03-06	3.4709999561309814	3.4769999980926514	3.4210000038146973	3.430999994277954	24610000.0
903	2013-03-07	3.496999979019165	3.513000011444092	3.440000057220459	3.4690001010894775	30738000.0
904	2013-03-08	3.5269999504089355	3.5409998893737793	3.497999906539917	3.505000114440918	19688000.0
905	2013-03-11	3.5260000228881836	3.565999984741211	3.496999979019165	3.507999897003174	28173000.0
906	2013-03-12	3.5450000762939453	3.553999900817871	3.5	3.5220000743865967	22477000.0
907	2013-03-13	3.5989999771118164	3.6110000610351562	3.5260000228881836	3.549999952316284	27495000.0
908	2013-03-14	3.6659998893737793	3.697999954223633	3.6029999256134033	3.6050000190734863	43449000.0
909	2013-03-15	3.5999999046325684	3.677999973297119	3.5810000896453857	3.6700000762939453	34447000.0
910	2013-03-18	3.5260000228881836	3.5899999141693115	3.505000114440918	3.558000087738037	28689000.0
911	2013-03-19	3.5299999713897705	3.5820000171661377	3.503999948501587	3.5390000343322754	33400000.0
912	2013-03-20	3.5929999351501465	3.6080000400543213	3.5350000858306885	3.568000078201294	29636000.0
913	2013-03-21	3.555999994277954	3.5759999752044678	3.513000011444092	3.5409998893737793	27816000.0
914	2013-03-22	3.5799999237060547	3.6040000915527344	3.5380001068115234	3.5769999027252197	17306000.0
915	2013-03-25	3.552000045776367	3.5889999866485596	3.5250000953674316	3.5869998931884766	12888000.0
916	2013-03-26	3.5789999961853027	3.5980000495910645	3.555999994277954	3.566999912261963	9556000.0
917	2013-03-27	3.563999891281128	3.572999954223633	3.5250000953674316	3.546999931335449	14861000.0
918	2013-03-28	3.5920000076293945	3.5929999351501465	3.5480000972747803	3.5799999237060547	14740000.0
919	2013-04-01	3.5339999198913574	3.5999999046325684	3.5190000534057617	3.5820000171661377	18501000.0
920	2013-04-02	3.48799991607666	3.561000108718872	3.4769999980926514	3.556999921798706	23020000.0
921	2013-04-03	3.430999994277954	3.507999897003174	3.4100000858306885	3.48799991607666	18297000.0
922	2013-04-04	3.4600000381469727	3.4679999351501465	3.3959999084472656	3.4240000247955322	15348000.0
923	2013-04-05	3.433000087738037	3.441999912261963	3.3329999446868896	3.4010000228881836	14449000.0
924	2013-04-08	3.4660000801086426	3.4670000076293945	3.3970000743865967	3.424999952316284	12357000.0
925	2013-04-09	3.4779999256134033	3.513000011444092	3.421999931335449	3.4709999561309814	16008000.0
926	2013-04-10	3.5380001068115234	3.549999952316284	3.4790000915527344	3.4809999465942383	14817000.0
927	2013-04-11	3.562999963760376	3.5920000076293945	3.500999927520752	3.5239999294281006	18282000.0
928	2013-04-12	3.490999937057495	3.552999973297119	3.4560000896453857	3.549999952316284	16125000.0
929	2013-04-15	3.378000020980835	3.4730000495910645	3.371999979019165	3.4679999351501465	24634000.0
930	2013-04-16	3.4579999446868896	3.4600000381469727	3.385999917984009	3.4079999923706055	22491000.0
931	2013-04-17	3.240000009536743	3.377000093460083	3.2279999256134033	3.375	64010000.0
932	2013-04-18	3.13700008392334	3.328000068664551	3.125	3.309999942779541	41056000.0
933	2013-04-19	3.125999927520752	3.187999963760376	3.0829999446868896	3.125	37180000.0
934	2013-04-22	3.1579999923706055	3.184000015258789	3.056999921798706	3.135999917984009	36395000.0
935	2013-04-23	3.236999988555908	3.242000102996826	3.171999931335449	3.186000108718872	25542000.0
936	2013-04-24	3.26200008392334	3.2839999198913574	3.2039999961853027	3.236999988555908	32062000.0
937	2013-04-25	3.263000011444092	3.319000005722046	3.253000020980835	3.2809998989105225	25126000.0
938	2013-04-26	3.2109999656677246	3.259000062942505	3.196000099182129	3.259000062942505	30945000.0
939	2013-04-29	3.253000020980835	3.2790000438690186	3.2200000286102295	3.234999895095825	20430000.0
940	2013-04-30	3.196000099182129	3.246999979019165	3.1549999713897705	3.246999979019165	52511000.0
941	2013-05-01	3.131999969482422	3.2070000171661377	3.125	3.2060000896453857	37068000.0
942	2013-05-02	3.2090001106262207	3.2230000495910645	3.13100004196167	3.1549999713897705	32536000.0
943	2013-05-03	3.187999963760376	3.239000082015991	3.184999942779541	3.2160000801086426	46901000.0
944	2013-05-06	3.2799999713897705	3.2899999618530273	3.196000099182129	3.2049999237060547	32848000.0
945	2013-05-07	3.253999948501587	3.2950000762939453	3.246999979019165	3.2920000553131104	16093000.0
946	2013-05-08	3.3499999046325684	3.3519999980926514	3.257999897003174	3.263000011444092	25437000.0
947	2013-05-09	3.38700008392334	3.4079999923706055	3.3399999141693115	3.3480000495910645	29769000.0
948	2013-05-10	3.4059998989105225	3.4140000343322754	3.382999897003174	3.3959999084472656	15644000.0
949	2013-05-13	3.361999988555908	3.4130001068115234	3.3589999675750732	3.382999897003174	14952000.0
950	2013-05-14	3.369999885559082	3.381999969482422	3.3329999446868896	3.3580000400543213	15938000.0
951	2013-05-15	3.4179999828338623	3.4189999103546143	3.3540000915527344	3.365999937057495	16947000.0
952	2013-05-16	3.4210000038146973	3.4519999027252197	3.390000104904175	3.4170000553131104	24749000.0
953	2013-05-17	3.443000078201294	3.4779999256134033	3.436000108718872	3.4489998817443848	27443000.0
954	2013-05-20	3.444000005722046	3.4549999237060547	3.4240000247955322	3.4240000247955322	13881000.0
955	2013-05-21	3.509000062942505	3.513000011444092	3.444000005722046	3.4609999656677246	20743000.0
956	2013-05-22	3.4560000896453857	3.5239999294281006	3.4230000972747803	3.497999906539917	33873000.0
957	2013-05-23	3.3970000743865967	3.434999942779541	3.384000062942505	3.4240000247955322	28513000.0
958	2013-05-24	3.4100000858306885	3.4100000858306885	3.368000030517578	3.385999917984009	15118000.0
959	2013-05-28	3.444000005722046	3.4609999656677246	3.4010000228881836	3.453000068664551	20919000.0
960	2013-05-29	3.443000078201294	3.4700000286102295	3.4149999618530273	3.437000036239624	22858000.0
961	2013-05-30	3.7820000648498535	3.822999954223633	3.609999895095825	3.619999885559082	82607000.0
962	2013-05-31	3.7730000019073486	3.8269999027252197	3.7109999656677246	3.7330000400543213	33432000.0
963	2013-06-03	3.7300000190734863	3.7730000019073486	3.6589999198913574	3.7679998874664307	27210000.0
964	2013-06-04	3.7799999713897705	3.819000005722046	3.739000082015991	3.740000009536743	33120000.0
965	2013-06-05	3.700000047683716	3.7769999504089355	3.681999921798706	3.7739999294281006	15019000.0
966	2013-06-06	3.674999952316284	3.7219998836517334	3.6440000534057617	3.7190001010894775	29731000.0
967	2013-06-07	3.7290000915527344	3.7330000400543213	3.615000009536743	3.6760001182556152	30733000.0
968	2013-06-10	3.683000087738037	3.750999927520752	3.678999900817871	3.75	26360000.0
969	2013-06-11	3.628999948501587	3.6760001182556152	3.625999927520752	3.6429998874664307	21699000.0
970	2013-06-12	3.5980000495910645	3.6679999828338623	3.572000026702881	3.6659998893737793	21307000.0
971	2013-06-13	3.7109999656677246	3.7160000801086426	3.562000036239624	3.5739998817443848	29106000.0
972	2013-06-14	3.759000062942505	3.7799999713897705	3.7049999237060547	3.7139999866485596	21762000.0
973	2013-06-17	3.809000015258789	3.8340001106262207	3.7730000019073486	3.7799999713897705	24727000.0
974	2013-06-18	3.875	3.880000114440918	3.7980000972747803	3.803999900817871	27383000.0
975	2013-06-19	3.806999921798706	3.88700008392334	3.806999921798706	3.86899995803833	24035000.0
976	2013-06-20	3.7060000896453857	3.7939999103546143	3.691999912261963	3.7709999084472656	31638000.0
977	2013-06-21	3.73799991607666	3.747999906539917	3.6619999408721924	3.7039999961853027	80030000.0
978	2013-06-24	3.6689999103546143	3.6989998817443848	3.609999895095825	3.697999954223633	36858000.0
979	2013-06-25	3.7100000381469727	3.759000062942505	3.680999994277954	3.7130000591278076	26019000.0
980	2013-06-26	3.7249999046325684	3.7720000743865967	3.6989998817443848	3.739000082015991	20661000.0
981	2013-06-27	3.7320001125335693	3.7839999198913574	3.7290000915527344	3.747999906539917	26359000.0
982	2013-06-28	3.73799991607666	3.76200008392334	3.6760001182556152	3.700000047683716	22998000.0
983	2013-07-01	3.760999917984009	3.7869999408721924	3.7339999675750732	3.7850000858306885	27147000.0
984	2013-07-02	3.8480000495910645	3.8980000019073486	3.7820000648498535	3.7950000762939453	40377000.0
985	2013-07-03	3.8589999675750732	3.88700008392334	3.812999963760376	3.8389999866485596	15203000.0
986	2013-07-05	3.88100004196167	3.9179999828338623	3.815999984741211	3.861999988555908	14447000.0
987	2013-07-08	3.7269999980926514	3.9030001163482666	3.7190001010894775	3.8929998874664307	22643000.0
988	2013-07-09	3.757999897003174	3.796999931335449	3.73799991607666	3.7720000743865967	13855000.0
989	2013-07-10	3.8329999446868896	3.8350000381469727	3.74399995803833	3.757999897003174	17363000.0
990	2013-07-11	3.8589999675750732	3.859999895095825	3.747999906539917	3.753000020980835	16769000.0
991	2013-07-12	3.8949999809265137	3.8980000019073486	3.868000030517578	3.86899995803833	18342000.0
992	2013-07-15	3.8010001182556152	3.9079999923706055	3.7960000038146973	3.8980000019073486	21551000.0
993	2013-07-16	3.88700008392334	3.9140000343322754	3.815999984741211	3.815999984741211	31254000.0
994	2013-07-17	3.8919999599456787	3.9739999771118164	3.885999917984009	3.9010000228881836	23992000.0
995	2013-07-18	3.759999990463257	3.888000011444092	3.744999885559082	3.875	37050000.0
996	2013-07-19	3.7850000858306885	3.815000057220459	3.750999927520752	3.7750000953674316	17757000.0
997	2013-07-22	3.7790000438690186	3.822999954223633	3.753999948501587	3.822999954223633	9869000.0
998	2013-07-23	3.760999917984009	3.815999984741211	3.750999927520752	3.808000087738037	16501000.0
999	2013-07-24	3.688999891281128	3.7990000247955322	3.686000108718872	3.7269999980926514	20506000.0
1000	2013-07-25	3.690000057220459	3.697999954223633	3.630000114440918	3.6500000953674316	25512000.0
1001	2013-07-26	3.677999973297119	3.684999942779541	3.634999990463257	3.6530001163482666	12256000.0
1002	2013-07-29	3.6589999198913574	3.690000057220459	3.638000011444092	3.6619999408721924	13094000.0
1003	2013-07-30	3.684999942779541	3.700000047683716	3.634000062942505	3.674999952316284	11651000.0
1004	2013-07-31	3.6679999828338623	3.7060000896453857	3.6559998989105225	3.7009999752044678	13124000.0
1005	2013-08-01	3.740000009536743	3.752000093460083	3.683000087738037	3.703000068664551	19499000.0
1006	2013-08-02	3.749000072479248	3.749000072479248	3.693000078201294	3.7290000915527344	15183000.0
1007	2013-08-05	3.7019999027252197	3.740000009536743	3.696000099182129	3.7219998836517334	11773000.0
1008	2013-08-06	3.686000108718872	3.694999933242798	3.6700000762939453	3.693000078201294	10730000.0
1009	2013-08-07	3.7290000915527344	3.7309999465942383	3.6679999828338623	3.697000026702881	18035000.0
1010	2013-08-08	3.7320001125335693	3.759999990463257	3.7279999256134033	3.759999990463257	19396000.0
1011	2013-08-09	3.683000087738037	3.7239999771118164	3.6740000247955322	3.7179999351501465	13858000.0
1012	2013-08-12	3.7699999809265137	3.7799999713897705	3.6740000247955322	3.684000015258789	9880000.0
1013	2013-08-13	3.802000045776367	3.812000036239624	3.7320001125335693	3.7839999198913574	13754000.0
1014	2013-08-14	3.7219998836517334	3.7939999103546143	3.7149999141693115	3.7899999618530273	15271000.0
1015	2013-08-15	3.6019999980926514	3.694000005722046	3.575000047683716	3.614000082015991	25111000.0
1016	2013-08-16	3.625	3.634999990463257	3.5889999866485596	3.5969998836517334	13543000.0
1017	2013-08-19	3.625	3.6410000324249268	3.6080000400543213	3.631999969482422	23389000.0
1018	2013-08-20	3.678999900817871	3.7100000381469727	3.628000020980835	3.634000062942505	17417000.0
1019	2013-08-21	3.6589999198913574	3.6989998817443848	3.638000011444092	3.6640000343322754	14425000.0
1020	2013-08-22	3.6610000133514404	3.7130000591278076	3.6080000400543213	3.621999979019165	9940000.0
1021	2013-08-23	3.6740000247955322	3.7049999237060547	3.6480000019073486	3.678999900817871	18312000.0
1022	2013-08-26	3.747999906539917	3.7720000743865967	3.684999942779541	3.694999933242798	13890000.0
1023	2013-08-27	3.6549999713897705	3.7839999198913574	3.634999990463257	3.7839999198913574	29863000.0
1024	2013-08-28	3.828000068664551	3.944999933242798	3.7899999618530273	3.8929998874664307	67806000.0
1025	2013-08-29	3.8949999809265137	3.9000000953674316	3.812999963760376	3.8399999141693115	35955000.0
1026	2013-08-30	3.8510000705718994	3.8989999294281006	3.8289999961853027	3.8959999084472656	25073000.0
1027	2013-09-03	3.8350000381469727	3.9130001068115234	3.803999900817871	3.881999969482422	17351000.0
1028	2013-09-04	3.8980000019073486	3.9130001068115234	3.815999984741211	3.8580000400543213	12588000.0
1029	2013-09-05	3.878999948501587	3.9200000762939453	3.871999979019165	3.9149999618530273	14372000.0
1030	2013-09-06	3.8559999465942383	3.9179999828338623	3.822999954223633	3.9179999828338623	17155000.0
1031	2013-09-09	3.877000093460083	3.9000000953674316	3.86299991607666	3.88700008392334	16364000.0
1032	2013-09-10	3.9660000801086426	3.9670000076293945	3.8949999809265137	3.9000000953674316	24344000.0
1033	2013-09-11	3.924999952316284	3.947000026702881	3.868000030517578	3.9230000972747803	23927000.0
1034	2013-09-12	3.9030001163482666	3.944999933242798	3.8610000610351562	3.933000087738037	20006000.0
1035	2013-09-13	3.8989999294281006	3.927999973297119	3.869999885559082	3.9159998893737793	14480000.0
1036	2013-09-16	3.927999973297119	3.9679999351501465	3.9040000438690186	3.937000036239624	21556000.0
1037	2013-09-17	4.01200008392334	4.035999774932861	3.950000047683716	3.9749999046325684	37247000.0
1038	2013-09-18	4.066999912261963	4.067999839782715	3.9839999675750732	4.021999835968018	23648000.0
1039	2013-09-19	4.074999809265137	4.079999923706055	4.014999866485596	4.074999809265137	25017000.0
1040	2013-09-20	4.1620001792907715	4.257999897003174	4.083000183105469	4.116000175476074	87192000.0
1041	2013-09-23	4.186999797821045	4.269000053405762	4.14900016784668	4.257999897003174	29711000.0
1042	2013-09-24	4.241000175476074	4.258999824523926	4.164000034332275	4.184999942779541	29753000.0
1043	2013-09-25	4.2210001945495605	4.260000228881836	4.142000198364258	4.251999855041504	20584000.0
1044	2013-09-26	4.2270002365112305	4.265999794006348	4.203999996185303	4.247000217437744	16874000.0
1045	2013-09-27	4.269999980926514	4.2769999504089355	4.184000015258789	4.210999965667725	21998000.0
1046	2013-09-30	4.308000087738037	4.328999996185303	4.197000026702881	4.210000038146973	35229000.0
1047	2013-10-01	4.3420000076293945	4.36299991607666	4.297999858856201	4.314000129699707	27411000.0
1048	2013-10-02	4.341000080108643	4.34499979019165	4.294000148773193	4.307000160217285	17366000.0
1049	2013-10-03	4.329999923706055	4.359000205993652	4.2829999923706055	4.339000225067139	22817000.0
1050	2013-10-04	4.349999904632568	4.373000144958496	4.328999996185303	4.3420000076293945	17246000.0
1051	2013-10-07	4.300000190734863	4.349999904632568	4.288000106811523	4.349999904632568	14587000.0
1052	2013-10-08	4.260000228881836	4.3470001220703125	4.236000061035156	4.310999870300293	21682000.0
1053	2013-10-09	4.21999979019165	4.306000232696533	4.183000087738037	4.296999931335449	27594000.0
1054	2013-10-10	4.35099983215332	4.367000102996826	4.257999897003174	4.330999851226807	32464000.0
1055	2013-10-11	4.328999996185303	4.349999904632568	4.2779998779296875	4.324999809265137	18979000.0
1056	2013-10-14	4.422999858856201	4.431000232696533	4.301000118255615	4.313000202178955	20183000.0
1057	2013-10-15	4.374000072479248	4.443999767303467	4.357999801635742	4.427000045776367	18761000.0
1058	2013-10-16	4.449999809265137	4.460000038146973	4.38700008392334	4.4079999923706055	16999000.0
1059	2013-10-17	4.510000228881836	4.513000011444092	4.400000095367432	4.408999919891357	23286000.0
1060	2013-10-18	4.605999946594238	4.627999782562256	4.505000114440918	4.627999782562256	27417000.0
1061	2013-10-21	4.704999923706055	4.7210001945495605	4.605000019073486	4.614999771118164	43360000.0
1062	2013-10-22	4.686999797821045	4.705999851226807	4.645999908447266	4.705999851226807	47814000.0
1063	2013-10-23	4.539000034332275	4.6570000648498535	4.4710001945495605	4.651000022888184	56673000.0
1064	2013-10-24	4.548999786376953	4.570000171661377	4.495999813079834	4.5279998779296875	30021000.0
1065	2013-10-25	4.563000202178955	4.590000152587891	4.51800012588501	4.51800012588501	21912000.0
1066	2013-10-28	4.551000118255615	4.574999809265137	4.521999835968018	4.534999847412109	19048000.0
1067	2013-10-29	4.579999923706055	4.627999782562256	4.558000087738037	4.586999893188477	22162000.0
1068	2013-10-30	4.485000133514404	4.605999946594238	4.440000057220459	4.605999946594238	20740000.0
1069	2013-10-31	4.543000221252441	4.560999870300293	4.5	4.5	17394000.0
1070	2013-11-01	4.4720001220703125	4.589000225067139	4.456999778747559	4.578999996185303	22074000.0
1071	2013-11-04	4.504000186920166	4.53000020980835	4.460000038146973	4.508999824523926	13911000.0
1072	2013-11-05	4.502999782562256	4.519999980926514	4.459000110626221	4.504000186920166	12484000.0
1073	2013-11-06	4.5370001792907715	4.548999786376953	4.497000217437744	4.51800012588501	10405000.0
1074	2013-11-07	4.366000175476074	4.550000190734863	4.357999801635742	4.535999774932861	32309000.0
1075	2013-11-08	4.434999942779541	4.439000129699707	4.309999942779541	4.373000144958496	36069000.0
1076	2013-11-11	4.421000003814697	4.458000183105469	4.388999938964844	4.443999767303467	9140000.0
1077	2013-11-12	4.513000011444092	4.51800012588501	4.431000232696533	4.455999851226807	13438000.0
1078	2013-11-13	4.538000106811523	4.538000106811523	4.434999942779541	4.434999942779541	9863000.0
1079	2013-11-14	4.295000076293945	4.508999824523926	4.257999897003174	4.489999771118164	59660000.0
1080	2013-11-15	4.460999965667725	4.480999946594238	4.289000034332275	4.297999858856201	48369000.0
1081	2013-11-18	4.395999908447266	4.4720001220703125	4.386000156402588	4.460999965667725	13463000.0
1082	2013-11-19	4.295000076293945	4.425000190734863	4.293000221252441	4.383999824523926	12296000.0
1083	2013-11-20	4.269999980926514	4.326000213623047	4.244999885559082	4.324999809265137	11085000.0
1084	2013-11-21	4.304999828338623	4.322000026702881	4.271999835968018	4.293000221252441	15434000.0
1085	2013-11-22	4.329999923706055	4.3520002365112305	4.295000076293945	4.306000232696533	11219000.0
1086	2013-11-25	4.370999813079834	4.400000095367432	4.340000152587891	4.39300012588501	16001000.0
1087	2013-11-26	4.474999904632568	4.486000061035156	4.355000019073486	4.379000186920166	18712000.0
1088	2013-11-27	4.4670000076293945	4.480999946594238	4.373000144958496	4.449999809265137	19086000.0
1089	2013-11-29	4.4730000495910645	4.508999824523926	4.466000080108643	4.499000072479248	11401000.0
1090	2013-12-02	4.5	4.620999813079834	4.49399995803833	4.548999786376953	24454000.0
1091	2013-12-03	4.478000164031982	4.497000217437744	4.460999965667725	4.493000030517578	16189000.0
1092	2013-12-04	4.449999809265137	4.489999771118164	4.441999912261963	4.447999954223633	26443000.0
1093	2013-12-05	4.758999824523926	4.76800012588501	4.50600004196167	4.552999973297119	45947000.0
1094	2013-12-06	4.696000099182129	4.830999851226807	4.695000171661377	4.830999851226807	27552000.0
1095	2013-12-09	4.736999988555908	4.754000186920166	4.65500020980835	4.709000110626221	20719000.0
1096	2013-12-10	4.659999847412109	4.741000175476074	4.6479997634887695	4.736999988555908	15997000.0
1097	2013-12-11	4.611000061035156	4.698999881744385	4.605999946594238	4.676000118255615	13005000.0
1098	2013-12-12	4.574999809265137	4.64900016784668	4.572999954223633	4.644999980926514	13678000.0
1099	2013-12-13	4.565000057220459	4.614999771118164	4.560999870300293	4.603000164031982	15876000.0
1100	2013-12-16	5.010000228881836	5.054999828338623	4.835999965667725	4.9710001945495605	121534000.0
1101	2013-12-17	5.355999946594238	5.453999996185303	5.03000020980835	5.034999847412109	87230000.0
1102	2013-12-18	5.315000057220459	5.34499979019165	5.201000213623047	5.34499979019165	42787000.0
1103	2013-12-19	5.144000053405762	5.301000118255615	5.13100004196167	5.295000076293945	30366000.0
1104	2013-12-20	5.164999961853027	5.202000141143799	5.132999897003174	5.14300012588501	28889000.0
1105	2013-12-23	5.205999851226807	5.228000164031982	5.179999828338623	5.228000164031982	12988000.0
1106	2013-12-24	5.26200008392334	5.2789998054504395	5.223999977111816	5.230999946594238	7448000.0
1107	2013-12-26	5.271999835968018	5.295000076293945	5.245999813079834	5.2829999923706055	7010000.0
1108	2013-12-27	5.2779998779296875	5.306000232696533	5.261000156402588	5.289000034332275	8043000.0
1109	2013-12-30	5.269999980926514	5.284999847412109	5.218999862670898	5.2789998054504395	10962000.0
1110	2013-12-31	5.288000106811523	5.329999923706055	5.254000186920166	5.2870001792907715	8655000.0
1111	2014-01-02	5.264999866485596	5.288000106811523	5.189000129699707	5.284999847412109	14537000.0
1112	2014-01-03	5.284999847412109	5.296000003814697	5.196000099182129	5.244999885559082	11661000.0
1113	2014-01-06	5.249000072479248	5.340000152587891	5.243000030517578	5.28000020980835	12634000.0
1114	2014-01-07	5.298999786376953	5.306000232696533	5.249000072479248	5.2820000648498535	13359000.0
1115	2014-01-08	5.377999782562256	5.392000198364258	5.285999774932861	5.310999870300293	22968000.0
1116	2014-01-09	5.322999954223633	5.416999816894531	5.276000022888184	5.400000095367432	12339000.0
1117	2014-01-10	5.329999923706055	5.4019999504089355	5.2870001792907715	5.394000053405762	16691000.0
1118	2014-01-13	5.263999938964844	5.377999782562256	5.238999843597412	5.361999988555908	13944000.0
1119	2014-01-14	5.5269999504089355	5.584000110626221	5.27400016784668	5.331999778747559	34855000.0
1120	2014-01-15	5.697000026702881	5.7179999351501465	5.552000045776367	5.567999839782715	27187000.0
1121	2014-01-16	5.543000221252441	5.696000099182129	5.514999866485596	5.676000118255615	24084000.0
1122	2014-01-17	5.613999843597412	5.642000198364258	5.5229997634887695	5.526000022888184	31181000.0
1123	2014-01-21	5.611000061035156	5.682000160217285	5.5879998207092285	5.660999774932861	16597000.0
1124	2014-01-22	5.715000152587891	5.7179999351501465	5.585000038146973	5.619999885559082	25526000.0
1125	2014-01-23	5.605000019073486	5.715000152587891	5.573999881744385	5.672999858856201	15551000.0
1126	2014-01-24	5.448999881744385	5.598999977111816	5.414999961853027	5.570000171661377	17426000.0
1127	2014-01-27	5.445000171661377	5.525000095367432	5.374000072479248	5.461999893188477	21031000.0
1128	2014-01-28	5.4720001220703125	5.480000019073486	5.296000003814697	5.440000057220459	25223000.0
1129	2014-01-29	5.4070000648498535	5.593999862670898	5.336999893188477	5.394000053405762	23974000.0
1130	2014-01-30	5.505000114440918	5.5269999504089355	5.408999919891357	5.48199987411499	11989000.0
1131	2014-01-31	5.464000225067139	5.5289998054504395	5.382999897003174	5.382999897003174	15784000.0
1132	2014-02-03	5.326000213623047	5.517000198364258	5.296000003814697	5.480000019073486	11421000.0
1133	2014-02-04	5.401000022888184	5.415999889373779	5.309999942779541	5.35099983215332	13487000.0
1134	2014-02-05	5.3979997634887695	5.4730000495910645	5.318999767303467	5.372000217437744	9017000.0
1135	2014-02-06	5.519999980926514	5.586999893188477	5.361999988555908	5.39900016784668	18053000.0
1136	2014-02-07	5.6570000648498535	5.684000015258789	5.513000011444092	5.546999931335449	17039000.0
1137	2014-02-10	5.63100004196167	5.6479997634887695	5.557000160217285	5.61899995803833	12347000.0
1138	2014-02-11	5.807000160217285	5.815999984741211	5.61899995803833	5.619999885559082	17344000.0
1139	2014-02-12	5.894000053405762	5.980000019073486	5.820000171661377	5.820000171661377	25864000.0
1140	2014-02-13	5.9079999923706055	5.951000213623047	5.73799991607666	5.743000030517578	22614000.0
1141	2014-02-14	5.808000087738037	5.8379998207092285	5.74399995803833	5.75	28180000.0
1142	2014-02-18	5.836999893188477	5.85099983215332	5.7729997634887695	5.85099983215332	15872000.0
1143	2014-02-19	5.769999980926514	5.8420000076293945	5.749000072479248	5.818999767303467	14598000.0
1144	2014-02-20	5.900000095367432	5.9029998779296875	5.769999980926514	5.803999900817871	22282000.0
1145	2014-02-21	5.855000019073486	5.949999809265137	5.840000152587891	5.942999839782715	17998000.0
1146	2014-02-24	5.956999778747559	5.999000072479248	5.85099983215332	5.85099983215332	20672000.0
1147	2014-02-25	5.900000095367432	6.0	5.839000225067139	6.0	26929000.0
1148	2014-02-26	6.190000057220459	6.348999977111816	5.997000217437744	6.0	49125000.0
1149	2014-02-27	6.138000011444092	6.2220001220703125	6.078000068664551	6.11899995803833	16460000.0
1150	2014-02-28	6.170000076293945	6.197000026702881	6.078999996185303	6.114999771118164	15225000.0
1151	2014-03-03	6.173999786376953	6.247000217437744	6.085000038146973	6.114999771118164	15340000.0
1152	2014-03-04	6.335000038146973	6.409999847412109	6.228000164031982	6.25	36761000.0
1153	2014-03-05	6.308000087738037	6.422999858856201	6.294000148773193	6.315999984741211	24656000.0
1154	2014-03-06	6.363999843597412	6.390999794006348	6.304999828338623	6.328999996185303	12162000.0
1155	2014-03-07	6.275000095367432	6.394999980926514	6.244999885559082	6.394999980926514	15133000.0
1156	2014-03-10	6.28000020980835	6.3420000076293945	6.247000217437744	6.293000221252441	13519000.0
1157	2014-03-11	6.202000141143799	6.364999771118164	6.181000232696533	6.297999858856201	16191000.0
1158	2014-03-12	6.317999839782715	6.330999851226807	6.045000076293945	6.177000045776367	23598000.0
1159	2014-03-13	6.26800012588501	6.449999809265137	6.203999996185303	6.340000152587891	35377000.0
1160	2014-03-14	6.26800012588501	6.324999809265137	6.2210001945495605	6.2769999504089355	13939000.0
1161	2014-03-17	6.341000080108643	6.39900016784668	6.276000022888184	6.302999973297119	13968000.0
1162	2014-03-18	6.381999969482422	6.401000022888184	6.2789998054504395	6.324999809265137	13109000.0
1163	2014-03-19	6.440999984741211	6.48799991607666	6.379000186920166	6.401000022888184	17558000.0
1164	2014-03-20	6.531000137329102	6.539000034332275	6.429999828338623	6.432000160217285	19966000.0
1165	2014-03-21	6.389999866485596	6.583000183105469	6.363999843597412	6.564000129699707	23267000.0
1166	2014-03-24	6.315999984741211	6.435999870300293	6.235000133514404	6.4029998779296875	24811000.0
1167	2014-03-25	6.400000095367432	6.498000144958496	6.328000068664551	6.36899995803833	16145000.0
1168	2014-03-26	6.281000137329102	6.48799991607666	6.211999893188477	6.439000129699707	28414000.0
1169	2014-03-27	6.2779998779296875	6.310999870300293	6.184000015258789	6.2769999504089355	25247000.0
1170	2014-03-28	6.410999774932861	6.4679999351501465	6.2870001792907715	6.298999786376953	14330000.0
1171	2014-03-31	6.440999984741211	6.5329999923706055	6.423999786376953	6.449999809265137	14819000.0
1172	2014-04-01	6.505000114440918	6.526000022888184	6.421999931335449	6.454999923706055	21962000.0
1173	2014-04-02	6.464000225067139	6.531000137329102	6.383999824523926	6.473999977111816	20979000.0
1174	2014-04-03	6.39300012588501	6.558000087738037	6.3470001220703125	6.473999977111816	21592000.0
1175	2014-04-04	6.179999828338623	6.473999977111816	6.004000186920166	6.455999851226807	38830000.0
1176	2014-04-07	6.035999774932861	6.193999767303467	5.882999897003174	6.099999904632568	43274000.0
1177	2014-04-08	6.017000198364258	6.0980000495910645	6.005000114440918	6.061999797821045	22055000.0
1178	2014-04-09	6.247000217437744	6.25600004196167	6.104000091552734	6.104000091552734	19256000.0
1179	2014-04-10	5.986000061035156	6.255000114440918	5.961999893188477	6.255000114440918	20396000.0
1180	2014-04-11	5.853000164031982	5.995999813079834	5.8460001945495605	5.927000045776367	21903000.0
1181	2014-04-14	5.881999969482422	5.956999778747559	5.810999870300293	5.84499979019165	19419000.0
1182	2014-04-15	5.894000053405762	5.935999870300293	5.7270002365112305	5.906000137329102	25014000.0
1183	2014-04-16	5.931000232696533	5.946000099182129	5.810999870300293	5.946000099182129	17916000.0
1184	2014-04-17	6.089000225067139	6.165999889373779	5.892000198364258	5.934000015258789	19092000.0
1185	2014-04-21	6.189000129699707	6.2179999351501465	6.081999778747559	6.0970001220703125	12560000.0
1186	2014-04-22	6.343999862670898	6.379000186920166	6.160999774932861	6.160999774932861	22830000.0
1187	2014-04-23	6.460000038146973	6.460999965667725	6.377999782562256	6.3979997634887695	26984000.0
1188	2014-04-24	6.538000106811523	6.547999858856201	6.354000091552734	6.543000221252441	27519000.0
1189	2014-04-25	6.234000205993652	6.502999782562256	6.218999862670898	6.485000133514404	19266000.0
1190	2014-04-28	6.078000068664551	6.291999816894531	6.0320000648498535	6.290999889373779	30708000.0
1191	2014-04-29	6.0920000076293945	6.15500020980835	6.000999927520752	6.0980000495910645	21656000.0
1192	2014-04-30	6.349999904632568	6.367000102996826	6.0370001792907715	6.110000133514404	25375000.0
1193	2014-05-01	6.348999977111816	6.489999771118164	6.257999897003174	6.291999816894531	18863000.0
1194	2014-05-02	6.427000045776367	6.499000072479248	6.317999839782715	6.4720001220703125	13407000.0
1195	2014-05-05	6.425000190734863	6.445000171661377	6.302000045776367	6.38700008392334	13529000.0
1196	2014-05-06	6.734000205993652	6.808000087738037	6.625	6.793000221252441	127802000.0
1197	2014-05-07	6.681000232696533	6.861000061035156	6.635000228881836	6.775000095367432	560280000.0
1198	2014-05-08	6.795000076293945	6.89300012588501	6.671000003814697	6.681000232696533	53700000.0
1199	2014-05-09	6.741000175476074	6.855999946594238	6.668000221252441	6.791999816894531	38700000.0
1200	2014-05-12	6.913000106811523	6.918000221252441	6.741000175476074	6.793000221252441	27394000.0
1201	2014-05-13	6.875999927520752	6.934000015258789	6.855999946594238	6.927000045776367	23021000.0
1202	2014-05-14	6.85099983215332	6.960000038146973	6.755000114440918	6.854000091552734	30243000.0
1203	2014-05-15	6.793000221252441	6.894999980926514	6.710999965667725	6.867000102996826	32093000.0
1204	2014-05-16	6.8480000495910645	6.89300012588501	6.73199987411499	6.809000015258789	52044000.0
1205	2014-05-19	6.831999778747559	6.940999984741211	6.814000129699707	6.909999847412109	37789000.0
1206	2014-05-20	6.751999855041504	6.8379998207092285	6.691999912261963	6.835999965667725	29085000.0
1207	2014-05-21	6.841000080108643	6.843999862670898	6.736999988555908	6.751999855041504	16896000.0
1208	2014-05-22	6.868000030517578	6.921999931335449	6.788000106811523	6.8429999351501465	15679000.0
1209	2014-05-23	7.054999828338623	7.060999870300293	6.873000144958496	6.9120001792907715	32017000.0
1210	2014-05-27	7.0929999351501465	7.127999782562256	7.0320000648498535	7.103000164031982	31637000.0
1211	2014-05-28	7.010000228881836	7.074999809265137	6.984000205993652	7.054999828338623	34927000.0
1212	2014-05-29	7.078999996185303	7.085000038146973	6.980999946594238	7.047999858856201	27566000.0
1213	2014-05-30	7.066999912261963	7.199999809265137	6.940999984741211	7.184999942779541	38938000.0
1214	2014-06-02	7.164000034332275	7.199999809265137	7.059999942779541	7.120999813079834	26599000.0
1215	2014-06-03	7.144999980926514	7.208000183105469	7.084000110626221	7.132999897003174	22308000.0
1216	2014-06-04	7.160999774932861	7.185999870300293	7.113999843597412	7.125999927520752	19379000.0
1217	2014-06-05	7.186999797821045	7.199999809265137	7.123000144958496	7.151000022888184	27288000.0
1218	2014-06-06	7.163000106811523	7.235000133514404	7.124000072479248	7.228000164031982	15866000.0
1219	2014-06-09	7.178999900817871	7.25	7.146999835968018	7.188000202178955	17420000.0
1220	2014-06-10	7.185999870300293	7.224999904632568	7.150000095367432	7.175000190734863	16409000.0
1221	2014-06-11	7.175000190734863	7.238999843597412	7.135000228881836	7.166999816894531	24943000.0
1222	2014-06-12	7.176000118255615	7.203999996185303	7.119999885559082	7.133999824523926	13604000.0
1223	2014-06-13	7.142000198364258	7.244999885559082	7.091000080108643	7.2179999351501465	13508000.0
1224	2014-06-16	7.0879998207092285	7.193999767303467	7.059999942779541	7.146999835968018	15668000.0
1225	2014-06-17	7.1479997634887695	7.1620001792907715	7.059000015258789	7.059000015258789	13817000.0
1226	2014-06-18	7.122000217437744	7.188000202178955	7.054999828338623	7.1579999923706055	13833000.0
1227	2014-06-19	7.0929999351501465	7.131999969482422	7.033999919891357	7.11299991607666	12734000.0
1228	2014-06-20	7.1570000648498535	7.195000171661377	7.086999893188477	7.116000175476074	21834000.0
1229	2014-06-23	7.124000072479248	7.196000099182129	7.078999996185303	7.160999774932861	13349000.0
1230	2014-06-24	7.066999912261963	7.230000019073486	7.063000202178955	7.177999973297119	15304000.0
1231	2014-06-25	7.163000106811523	7.170000076293945	7.00600004196167	7.058000087738037	12827000.0
1232	2014-06-26	7.0960001945495605	7.186999797821045	7.038000106811523	7.171999931335449	8126000.0
1233	2014-06-27	7.093999862670898	7.117000102996826	7.025000095367432	7.073999881744385	16935000.0
1234	2014-06-30	7.206999778747559	7.206999778747559	7.0920000076293945	7.0920000076293945	17773000.0
1235	2014-07-01	7.4029998779296875	7.413000106811523	7.235000133514404	7.248000144958496	21429000.0
1236	2014-07-02	7.432000160217285	7.460000038146973	7.357999801635742	7.357999801635742	16081000.0
1237	2014-07-03	7.51800012588501	7.5370001792907715	7.440999984741211	7.4670000076293945	7994000.0
1238	2014-07-07	7.453000068664551	7.554999828338623	7.442999839782715	7.543000221252441	19066000.0
1239	2014-07-08	7.339000225067139	7.449999809265137	7.210000038146973	7.433000087738037	19169000.0
1240	2014-07-09	7.422999858856201	7.422999858856201	7.309000015258789	7.366000175476074	9798000.0
1241	2014-07-10	7.315000057220459	7.354000091552734	7.204999923706055	7.206999778747559	15479000.0
1242	2014-07-11	7.320000171661377	7.3480000495910645	7.267000198364258	7.327000141143799	12517000.0
1243	2014-07-14	7.4039998054504395	7.489999771118164	7.341000080108643	7.456999778747559	12242000.0
1244	2014-07-15	7.3420000076293945	7.438000202178955	7.269000053405762	7.401000022888184	14556000.0
1245	2014-07-16	7.364999771118164	7.438000202178955	7.275000095367432	7.310999870300293	15180000.0
1246	2014-07-17	7.190000057220459	7.367000102996826	7.165999889373779	7.326000213623047	17816000.0
1247	2014-07-18	7.5	7.526000022888184	7.261000156402588	7.27400016784668	33949000.0
1248	2014-07-21	7.541999816894531	7.550000190734863	7.448999881744385	7.452000141143799	15368000.0
1249	2014-07-22	7.539000034332275	7.644000053405762	7.53000020980835	7.558000087738037	23997000.0
1250	2014-07-23	7.36299991607666	7.571000099182129	7.359000205993652	7.570000171661377	24450000.0
1251	2014-07-24	7.250999927520752	7.388999938964844	7.2270002365112305	7.369999885559082	20676000.0
1252	2014-07-25	6.992000102996826	7.230000019073486	6.9710001945495605	7.228000164031982	36838000.0
1253	2014-07-28	7.051000118255615	7.074999809265137	6.914000034332275	7.001999855041504	31813000.0
1254	2014-07-29	6.98799991607666	7.117000102996826	6.984000205993652	7.039999961853027	19111000.0
1255	2014-07-30	7.051000118255615	7.104000091552734	6.9720001220703125	7.09499979019165	17545000.0
1256	2014-07-31	6.938000202178955	7.03000020980835	6.880000114440918	7.000999927520752	18476000.0
1257	2014-08-01	7.044000148773193	7.071000099182129	6.870999813079834	6.992000102996826	19141000.0
1258	2014-08-04	7.133999824523926	7.159999847412109	6.993000030517578	7.0320000648498535	15452000.0
1259	2014-08-05	7.01200008392334	7.142000198364258	6.984000205993652	7.081999778747559	15388000.0
1260	2014-08-06	7.0289998054504395	7.0970001220703125	6.97599983215332	6.980000019073486	10354000.0
1261	2014-08-07	6.9629998207092285	7.089000225067139	6.945000171661377	7.089000225067139	11222000.0
1262	2014-08-08	7.043000221252441	7.050000190734863	6.932000160217285	6.9730000495910645	12822000.0
1263	2014-08-11	7.081999778747559	7.144999980926514	7.051000118255615	7.051000118255615	14173000.0
1264	2014-08-12	7.114999771118164	7.138999938964844	7.046000003814697	7.089000225067139	9421000.0
1265	2014-08-13	7.197000026702881	7.2129998207092285	7.107999801635742	7.163000106811523	10836000.0
1266	2014-08-14	7.383999824523926	7.422999858856201	7.26800012588501	7.26800012588501	18997000.0
1267	2014-08-15	7.479000091552734	7.488999843597412	7.3420000076293945	7.453999996185303	21143000.0
1268	2014-08-18	7.5370001792907715	7.539999961853027	7.434999942779541	7.531000137329102	12531000.0
1269	2014-08-19	7.561999797821045	7.6620001792907715	7.543000221252441	7.558000087738037	18734000.0
1270	2014-08-20	7.638000011444092	7.650000095367432	7.564000129699707	7.566999912261963	11375000.0
1271	2014-08-21	7.626999855041504	7.664000034332275	7.574999809265137	7.61299991607666	15550000.0
1272	2014-08-22	7.620999813079834	7.651000022888184	7.551000118255615	7.651000022888184	15837000.0
1273	2014-08-25	7.577000141143799	7.7210001945495605	7.541999816894531	7.699999809265137	17100000.0
1274	2014-08-26	7.5960001945495605	7.614999771118164	7.5269999504089355	7.585999965667725	13544000.0
1275	2014-08-27	7.616000175476074	7.651000022888184	7.551000118255615	7.599999904632568	13434000.0
1276	2014-08-28	7.636000156402588	7.64900016784668	7.494999885559082	7.553999900817871	18587000.0
1277	2014-08-29	8.208999633789062	8.479999542236328	7.650000095367432	8.182000160217285	62934000.0
1278	2014-09-02	8.501999855041504	8.513999938964844	8.239999771118164	8.29699993133545	41604000.0
1279	2014-09-03	8.538999557495117	8.619000434875488	8.449999809265137	8.527000427246094	32681000.0
1280	2014-09-04	8.609000205993652	8.725000381469727	8.54699993133545	8.553000450134277	28061000.0
1281	2014-09-05	8.788000106811523	8.805999755859375	8.625	8.63599967956543	26594000.0
1282	2014-09-08	8.819000244140625	8.967000007629395	8.751999855041504	8.807000160217285	28949000.0
1283	2014-09-09	8.840999603271484	8.91100025177002	8.795999526977539	8.838000297546387	21896000.0
1284	2014-09-10	8.899999618530273	8.90999984741211	8.772000312805176	8.82800006866455	18855000.0
1285	2014-09-11	8.906999588012695	8.91100025177002	8.781999588012695	8.890999794006348	17888000.0
1286	2014-09-12	8.78499984741211	8.906999588012695	8.739999771118164	8.901000022888184	18244000.0
1287	2014-09-15	8.670999526977539	8.824000358581543	8.626999855041504	8.814000129699707	15998000.0
1288	2014-09-16	8.791999816894531	8.82699966430664	8.567000389099121	8.63700008392334	21146000.0
1289	2014-09-17	8.77400016784668	8.843000411987305	8.737000465393066	8.79699993133545	15653000.0
1290	2014-09-18	8.95199966430664	8.95300006866455	8.803000450134277	8.817999839782715	18165000.0
1291	2014-09-19	8.90999984741211	9.088000297546387	8.890000343322754	9.012999534606934	41834000.0
1292	2014-09-22	8.718000411987305	8.916999816894531	8.642000198364258	8.86400032043457	23869000.0
1293	2014-09-23	8.755999565124512	8.795000076293945	8.637999534606934	8.701000213623047	20829000.0
1294	2014-09-24	8.902000427246094	8.904999732971191	8.734999656677246	8.769000053405762	14503000.0
1295	2014-09-25	8.645999908447266	8.883999824523926	8.57699966430664	8.883999824523926	17940000.0
1296	2014-09-26	8.75	8.765999794006348	8.645999908447266	8.654999732971191	9834000.0
1297	2014-09-29	8.711000442504883	8.730999946594238	8.607000350952148	8.640999794006348	9826000.0
1298	2014-09-30	8.699999809265137	8.791999816894531	8.619999885559082	8.76099967956543	14885000.0
1299	2014-10-01	8.553999900817871	8.711999893188477	8.484000205993652	8.711999893188477	22257000.0
1300	2014-10-02	8.321000099182129	8.539999961853027	8.083999633789062	8.508000373840332	34278000.0
1301	2014-10-03	8.347000122070312	8.444999694824219	8.305000305175781	8.362000465393066	20650000.0
1302	2014-10-06	8.288000106811523	8.451000213623047	8.253999710083008	8.406999588012695	19536000.0
1303	2014-10-07	8.102999687194824	8.267999649047852	8.097000122070312	8.241999626159668	15266000.0
1304	2014-10-08	8.329999923706055	8.37600040435791	7.929999828338623	8.100000381469727	27681000.0
1305	2014-10-09	8.0600004196167	8.329999923706055	8.057999610900879	8.291999816894531	18880000.0
1306	2014-10-10	7.136000156402588	7.7779998779296875	6.875	7.775000095367432	105981000.0
1307	2014-10-13	6.9039998054504395	7.2129998207092285	6.880000114440918	7.079999923706055	65240000.0
1308	2014-10-14	7.202000141143799	7.290999889373779	6.906000137329102	7.205999851226807	69034000.0
1309	2014-10-15	7.255000114440918	7.34499979019165	6.986000061035156	7.026000022888184	31955000.0
1310	2014-10-16	7.559999942779541	7.609000205993652	7.050000190734863	7.066999912261963	33985000.0
1311	2014-10-17	7.715000152587891	7.96999979019165	7.683000087738037	7.742000102996826	41607000.0
1312	2014-10-20	7.798999786376953	7.806000232696533	7.579999923706055	7.666999816894531	14370000.0
1313	2014-10-21	8.23799991607666	8.246000289916992	7.895999908447266	7.89900016784668	24112000.0
1314	2014-10-22	8.086000442504883	8.298999786376953	8.072999954223633	8.248000144958496	17307000.0
1315	2014-10-23	8.137999534606934	8.289999961853027	8.112000465393066	8.21399974822998	18205000.0
1316	2014-10-24	8.1850004196167	8.241000175476074	8.07699966430664	8.170000076293945	11269000.0
1317	2014-10-27	8.156999588012695	8.196000099182129	8.01200008392334	8.151000022888184	14977000.0
1318	2014-10-28	8.420000076293945	8.423999786376953	8.157999992370605	8.215999603271484	18230000.0
1319	2014-10-29	8.48799991607666	8.513999938964844	8.355999946594238	8.456999778747559	14214000.0
1320	2014-10-30	8.23900032043457	8.456999778747559	8.118000030517578	8.383999824523926	19976000.0
1321	2014-10-31	8.625	8.791999816894531	8.449999809265137	8.51099967956543	25461000.0
1322	2014-11-03	8.633999824523926	8.788000106811523	8.609000205993652	8.644000053405762	15941000.0
1323	2014-11-04	8.53600025177002	8.656000137329102	8.486000061035156	8.59000015258789	18288000.0
1324	2014-11-05	8.670999526977539	8.678999900817871	8.480999946594238	8.579000473022461	14789000.0
1325	2014-11-06	8.762999534606934	8.788999557495117	8.633999824523926	8.644000053405762	17114000.0
1326	2014-11-07	8.503999710083008	8.793000221252441	8.473999977111816	8.784000396728516	19751000.0
1327	2014-11-10	8.590999603271484	8.607999801635742	8.350000381469727	8.491999626159668	14364000.0
1328	2014-11-11	8.616000175476074	8.628999710083008	8.538000106811523	8.583999633789062	7927000.0
1329	2014-11-12	8.704999923706055	8.729000091552734	8.560999870300293	8.590999603271484	10396000.0
1330	2014-11-13	8.744999885559082	8.836999893188477	8.652999877929688	8.706999778747559	12281000.0
1331	2014-11-14	8.902000427246094	8.904999732971191	8.630999565124512	8.755999565124512	12955000.0
1332	2014-11-17	8.85200023651123	8.904999732971191	8.758999824523926	8.878000259399414	11200000.0
1333	2014-11-18	9.140999794006348	9.177000045776367	8.833999633789062	8.835000038146973	20025000.0
1334	2014-11-19	8.925000190734863	9.199999809265137	8.90999984741211	9.151000022888184	18763000.0
1335	2014-11-20	8.993000030517578	9.092000007629395	8.802000045776367	8.883999824523926	15121000.0
1336	2014-11-21	9.020999908447266	9.17300033569336	8.944999694824219	9.170000076293945	17461000.0
1337	2014-11-24	9.11400032043457	9.135000228881836	9.038000106811523	9.055000305175781	11876000.0
1338	2014-11-25	9.114999771118164	9.255999565124512	9.107000350952148	9.184000015258789	25923000.0
1339	2014-11-26	9.378000259399414	9.38599967956543	9.157999992370605	9.157999992370605	16143000.0
1340	2014-11-28	9.34000015258789	9.442999839782715	9.267000198364258	9.413000106811523	8700000.0
1341	2014-12-01	9.095000267028809	9.336000442504883	9.001999855041504	9.305000305175781	17168000.0
1342	2014-12-02	9.220000267028809	9.241000175476074	8.972000122070312	9.069000244140625	19794000.0
1343	2014-12-03	9.512999534606934	9.550999641418457	9.303000450134277	9.303000450134277	31727000.0
1344	2014-12-04	10.307000160217285	10.378000259399414	9.951000213623047	10.154999732971191	61855000.0
1345	2014-12-05	10.39900016784668	10.5	10.17300033569336	10.383999824523926	29596000.0
1346	2014-12-08	10.071000099182129	10.416999816894531	9.965999603271484	10.399999618530273	34818000.0
1347	2014-12-09	10.263999938964844	10.303000450134277	9.725000381469727	9.98900032043457	22903000.0
1348	2014-12-10	9.925000190734863	10.350000381469727	9.916999816894531	10.199999809265137	22194000.0
1349	2014-12-11	10.055000305175781	10.279999732971191	9.984999656677246	10.008000373840332	15685000.0
1350	2014-12-12	9.920000076293945	10.118000030517578	9.883000373840332	9.89799976348877	13177000.0
1351	2014-12-15	9.821000099182129	10.085000038146973	9.723999977111816	9.996999740600586	16749000.0
1352	2014-12-16	9.732999801635742	9.968000411987305	9.60099983215332	9.774999618530273	22113000.0
1353	2014-12-17	9.89900016784668	9.984999656677246	9.550000190734863	9.732999801635742	27875000.0
1354	2014-12-18	10.164999961853027	10.199999809265137	10.0	10.09000015258789	33281000.0
1355	2014-12-19	10.015000343322754	10.234999656677246	9.944999694824219	10.173999786376953	65173000.0
1356	2014-12-22	10.140999794006348	10.15999984741211	10.0	10.100000381469727	15924000.0
1357	2014-12-23	10.07800006866455	10.25	10.057000160217285	10.234000205993652	13011000.0
1358	2014-12-24	10.071999549865723	10.123000144958496	10.027999877929688	10.092000007629395	6358000.0
1359	2014-12-26	10.062000274658203	10.133000373840332	10.020999908447266	10.097000122070312	5761000.0
1360	2014-12-29	10.128999710083008	10.138999938964844	9.918999671936035	10.062000274658203	13677000.0
1361	2014-12-30	10.085000038146973	10.194000244140625	10.0600004196167	10.107000350952148	11730000.0
1362	2014-12-31	10.059000015258789	10.303000450134277	10.043000221252441	10.109999656677246	15121000.0
1363	2015-01-02	10.008999824523926	10.220999717712402	9.913000106811523	10.093000411987305	13500000.0
1364	2015-01-05	9.848999977111816	10.081999778747559	9.84000015258789	10.006999969482422	15596000.0
1365	2015-01-06	9.625	9.907999992370605	9.517999649047852	9.895000457763672	22194000.0
1366	2015-01-07	9.885000228881836	9.939000129699707	9.652999877929688	9.704999923706055	30907000.0
1367	2015-01-08	10.378999710083008	10.430000305175781	10.03600025177002	10.053000450134277	33265000.0
1368	2015-01-09	10.489999771118164	10.579999923706055	10.258000373840332	10.446999549865723	23432000.0
1369	2015-01-12	10.315999984741211	10.564000129699707	10.272000312805176	10.506999969482422	18692000.0
1370	2015-01-13	10.258000373840332	10.73799991607666	10.17300033569336	10.378000259399414	24337000.0
1371	2015-01-14	10.33899974822998	10.348999977111816	10.00100040435791	10.111000061035156	20984000.0
1372	2015-01-15	10.131999969482422	10.553999900817871	10.104999542236328	10.355999946594238	18372000.0
1373	2015-01-16	10.381999969482422	10.390999794006348	10.031000137329102	10.069000244140625	15375000.0
1374	2015-01-20	10.487000465393066	10.52400016784668	10.258000373840332	10.369000434875488	12840000.0
1375	2015-01-21	10.538000106811523	10.687999725341797	10.41100025177002	10.432999610900879	16451000.0
1376	2015-01-22	10.520000457763672	10.64900016784668	10.152000427246094	10.597999572753906	20639000.0
1377	2015-01-23	10.697999954223633	10.75	10.425000190734863	10.503000259399414	15088000.0
1378	2015-01-26	10.67300033569336	10.706000328063965	10.461999893188477	10.673999786376953	9611000.0
1379	2015-01-27	10.479000091552734	10.597999572753906	10.281999588012695	10.506999969482422	15242000.0
1380	2015-01-28	10.5	10.833999633789062	10.486000061035156	10.711999893188477	23302000.0
1381	2015-01-29	10.652999877929688	10.65999984741211	10.22700023651123	10.463000297546387	15842000.0
1382	2015-01-30	10.288000106811523	10.67300033569336	10.26200008392334	10.529000282287598	16938000.0
1383	2015-02-02	10.241999626159668	10.348999977111816	9.916000366210938	10.324999809265137	21581000.0
1384	2015-02-03	10.319999694824219	10.371999740600586	10.13599967956543	10.25	15390000.0
1385	2015-02-04	10.479999542236328	10.527999877929688	10.244999885559082	10.293000221252441	16658000.0
1386	2015-02-05	10.619999885559082	10.621999740600586	10.375	10.473999977111816	16585000.0
1387	2015-02-06	10.473999977111816	10.711000442504883	10.425999641418457	10.626999855041504	10682000.0
1388	2015-02-09	10.223999977111816	10.4350004196167	10.182000160217285	10.395000457763672	20346000.0
1389	2015-02-10	10.704000473022461	10.746000289916992	10.288999557495117	10.303999900817871	20398000.0
1390	2015-02-11	10.793999671936035	10.829999923706055	10.633000373840332	10.678999900817871	17169000.0
1391	2015-02-12	10.970000267028809	11.003999710083008	10.845999717712402	10.880000114440918	21072000.0
1392	2015-02-13	11.015000343322754	11.020000457763672	10.809000015258789	11.0	14614000.0
1393	2015-02-17	11.086999893188477	11.135000228881836	10.909000396728516	11.020000457763672	15312000.0
1394	2015-02-18	11.0	11.059000015258789	10.928999900817871	11.031999588012695	16681000.0
1395	2015-02-19	11.09000015258789	11.109999656677246	10.96500015258789	11.0	13196000.0
1396	2015-02-20	11.206000328063965	11.215999603271484	11.045999526977539	11.142999649047852	19283000.0
1397	2015-02-23	11.28499984741211	11.322999954223633	11.196000099182129	11.300000190734863	23854000.0
1398	2015-02-24	11.317999839782715	11.359999656677246	11.16100025177002	11.350000381469727	23213000.0
1399	2015-02-25	11.267999649047852	11.390000343322754	11.230999946594238	11.329000473022461	38216000.0
1400	2015-02-26	12.925000190734863	12.98900032043457	12.305000305175781	12.324000358581543	89263000.0
1401	2015-02-27	12.76200008392334	12.869999885559082	12.61400032043457	12.869999885559082	33825000.0
1402	2015-03-02	12.902000427246094	13.086999893188477	12.720999717712402	12.720999717712402	27893000.0
1403	2015-03-03	12.821999549865723	12.894000053405762	12.756999969482422	12.824000358581543	18682000.0
1404	2015-03-04	12.9399995803833	12.98799991607666	12.437000274658203	12.769000053405762	36143000.0
1405	2015-03-05	13.057000160217285	13.154000282287598	12.878000259399414	12.935999870300293	21688000.0
1406	2015-03-06	12.788999557495117	13.048999786376953	12.75	13.0	22329000.0
1407	2015-03-09	12.711999893188477	12.859000205993652	12.692999839782715	12.779000282287598	17835000.0
1408	2015-03-10	12.51200008392334	12.692999839782715	12.451000213623047	12.571999549865723	17688000.0
1409	2015-03-11	12.465999603271484	12.647000312805176	12.45199966430664	12.529999732971191	17742000.0
1410	2015-03-12	12.612000465393066	12.621000289916992	12.154999732971191	12.288000106811523	22305000.0
1411	2015-03-13	12.5	12.675000190734863	12.394000053405762	12.571000099182129	18414000.0
1412	2015-03-16	12.987000465393066	13.045000076293945	12.670000076293945	12.687000274658203	23077000.0
1413	2015-03-17	12.90999984741211	12.960000038146973	12.75	12.880999565124512	19006000.0
1414	2015-03-18	13.043999671936035	13.128000259399414	12.769000053405762	12.866000175476074	21250000.0
1415	2015-03-19	13.204000473022461	13.295000076293945	13.001999855041504	13.050000190734863	24461000.0
1416	2015-03-20	13.329000473022461	13.418000221252441	13.220000267028809	13.343000411987305	55522000.0
1417	2015-03-23	13.444000244140625	13.628000259399414	13.388999938964844	13.5	23849000.0
1418	2015-03-24	13.312000274658203	13.536999702453613	13.288000106811523	13.496999740600586	25819000.0
1419	2015-03-25	12.442999839782715	13.333000183105469	12.4399995803833	13.26200008392334	48853000.0
1420	2015-03-26	12.470999717712402	12.513999938964844	11.696000099182129	12.026000022888184	45058000.0
1421	2015-03-27	12.821000099182129	12.899999618530273	12.484999656677246	12.49899959564209	24297000.0
1422	2015-03-30	13.055000305175781	13.09000015258789	12.829999923706055	12.982999801635742	19523000.0
1423	2015-03-31	12.697999954223633	12.949999809265137	12.67300033569336	12.930999755859375	16402000.0
1424	2015-04-01	12.562999725341797	12.696000099182129	12.361000061035156	12.666000366210938	21830000.0
1425	2015-04-02	12.501999855041504	12.690999984741211	12.463000297546387	12.611000061035156	14508000.0
1426	2015-04-06	12.583000183105469	12.67300033569336	12.25	12.336999893188477	14227000.0
1427	2015-04-07	12.5649995803833	12.717000007629395	12.539999961853027	12.651000022888184	16132000.0
1428	2015-04-08	12.678999900817871	12.746999740600586	12.529999732971191	12.54699993133545	13607000.0
1429	2015-04-09	12.722000122070312	12.793999671936035	12.5649995803833	12.583999633789062	13961000.0
1430	2015-04-10	12.682000160217285	12.79699993133545	12.607000350952148	12.755999565124512	11669000.0
1431	2015-04-13	12.53499984741211	12.746999740600586	12.510000228881836	12.725000381469727	10483000.0
1432	2015-04-14	12.39799976348877	12.534000396728516	12.21399974822998	12.505999565124512	16047000.0
1433	2015-04-15	12.59000015258789	12.630000114440918	12.46500015258789	12.47700023651123	16893000.0
1434	2015-04-16	12.532999992370605	12.616000175476074	12.479999542236328	12.506999969482422	15456000.0
1435	2015-04-17	12.1850004196167	12.428000450134277	12.093999862670898	12.369000434875488	26817000.0
1436	2015-04-20	12.303000450134277	12.381999969482422	12.220000267028809	12.25	13295000.0
1437	2015-04-21	12.3100004196167	12.505000114440918	12.293999671936035	12.432000160217285	20616000.0
1438	2015-04-22	12.789999961853027	12.800000190734863	12.274999618530273	12.390999794006348	22580000.0
1439	2015-04-23	12.406999588012695	12.545999526977539	12.255000114440918	12.522000312805176	28053000.0
1440	2015-04-24	11.949999809265137	12.373000144958496	11.586999893188477	12.373000144958496	55059000.0
1441	2015-04-27	12.015000343322754	12.194000244140625	11.871999740600586	12.0	27320000.0
1442	2015-04-28	11.744999885559082	12.100000381469727	11.456000328063965	12.038000106811523	31023000.0
1443	2015-04-29	11.70300006866455	11.751999855041504	11.475000381469727	11.60200023651123	20903000.0
1444	2015-04-30	11.687999725341797	11.894000053405762	11.62600040435791	11.668999671936035	21339000.0
1445	2015-05-01	12.279999732971191	12.343000411987305	11.788000106811523	11.791999816894531	25334000.0
1446	2015-05-04	12.116000175476074	12.385000228881836	12.086000442504883	12.282999992370605	14207000.0
1447	2015-05-05	11.678999900817871	12.067000389099121	11.663000106811523	12.010000228881836	22090000.0
1448	2015-05-06	11.678000450134277	11.836999893188477	11.538999557495117	11.784000396728516	14475000.0
1449	2015-05-07	12.248000144958496	12.36400032043457	12.0	12.0	23542000.0
1450	2015-05-08	12.333000183105469	12.493000030517578	12.27299976348877	12.319999694824219	14846000.0
1451	2015-05-11	12.281000137329102	12.38599967956543	12.260000228881836	12.357000350952148	12418000.0
1452	2015-05-12	12.295000076293945	12.357999801635742	12.130000114440918	12.20199966430664	10264000.0
1453	2015-05-13	12.312999725341797	12.484000205993652	12.230999946594238	12.36299991607666	11857000.0
1454	2015-05-14	12.694000244140625	12.868000030517578	12.36400032043457	12.413999557495117	23279000.0
1455	2015-05-15	12.786999702453613	12.949999809265137	12.656999588012695	12.779000282287598	22627000.0
1456	2015-05-18	13.017999649047852	13.039999961853027	12.727999687194824	12.795000076293945	17984000.0
1457	2015-05-19	12.946999549865723	13.1850004196167	12.925000190734863	13.086000442504883	16053000.0
1458	2015-05-20	12.91100025177002	13.107000350952148	12.810999870300293	12.994000434875488	18721000.0
1459	2015-05-21	12.958999633789062	13.003000259399414	12.784000396728516	12.951000213623047	21309000.0
1460	2015-05-22	13.263999938964844	13.383000373840332	12.982000350952148	12.982000350952148	22856000.0
1461	2015-05-26	13.130000114440918	13.45300006866455	13.064000129699707	13.435999870300293	26781000.0
1462	2015-05-27	14.14900016784668	14.482000350952148	13.161999702453613	13.208999633789062	114248000.0
1463	2015-05-28	14.23799991607666	14.54699993133545	13.600000381469727	14.50100040435791	249123000.0
1464	2015-05-29	14.807000160217285	14.923999786376953	14.41100025177002	14.411999702453613	118244000.0
1465	2015-06-01	14.661999702453613	15.050000190734863	14.515000343322754	14.824000358581543	83579000.0
1466	2015-06-02	14.416000366210938	14.666999816894531	14.314000129699707	14.640999794006348	41264000.0
1467	2015-06-03	14.305999755859375	14.600000381469727	14.281000137329102	14.600000381469727	30450000.0
1468	2015-06-04	14.119999885559082	14.343999862670898	14.04800033569336	14.24899959564209	28017000.0
1469	2015-06-05	14.380999565124512	14.404000282287598	13.930999755859375	14.097000122070312	38593000.0
1470	2015-06-08	13.86299991607666	14.376999855041504	13.753000259399414	14.357000350952148	54422000.0
1471	2015-06-09	14.020999908447266	14.072999954223633	13.651000022888184	13.895000457763672	44071000.0
1472	2015-06-10	14.28600025177002	14.39799976348877	13.984000205993652	13.993000030517578	42617000.0
1473	2015-06-11	14.199000358581543	14.326000213623047	14.10200023651123	14.218000411987305	31517000.0
1474	2015-06-12	14.04699993133545	14.14799976348877	13.98799991607666	14.128999710083008	19145000.0
1475	2015-06-15	14.312000274658203	14.402000427246094	13.901000022888184	13.916000366210938	34565000.0
1476	2015-06-16	14.199000358581543	14.348999977111816	14.137999534606934	14.270000457763672	20998000.0
1477	2015-06-17	14.069000244140625	14.25	13.946000099182129	14.149999618530273	25429000.0
1478	2015-06-18	14.300000190734863	14.375	14.072999954223633	14.072999954223633	25298000.0
1479	2015-06-19	14.288999557495117	14.390999794006348	14.15999984741211	14.300999641418457	26881000.0
1480	2015-06-22	14.32800006866455	14.513999938964844	14.199999809265137	14.416000366210938	22846000.0
1481	2015-06-23	14.163999557495117	14.395999908447266	14.086000442504883	14.395999908447266	21497000.0
1482	2015-06-24	13.996999740600586	14.222000122070312	13.982999801635742	14.206000328063965	22402000.0
1483	2015-06-25	13.92300033569336	14.104999542236328	13.883000373840332	14.012999534606934	17538000.0
1484	2015-06-26	13.515000343322754	13.904000282287598	13.475000381469727	13.885000228881836	71798000.0
1485	2015-06-29	13.201000213623047	13.520999908447266	13.104000091552734	13.28499984741211	40473000.0
1486	2015-06-30	13.293000221252441	13.437999725341797	13.211999893188477	13.380000114440918	28695000.0
1487	2015-07-01	13.550000190734863	13.770000457763672	13.432000160217285	13.440999984741211	43059000.0
1488	2015-07-02	13.763999938964844	13.774999618530273	13.53499984741211	13.5600004196167	32797000.0
1489	2015-07-06	13.420000076293945	13.76099967956543	13.38700008392334	13.616000175476074	30188000.0
1490	2015-07-07	13.284000396728516	13.444999694824219	12.616000175476074	13.395000457763672	59268000.0
1491	2015-07-08	12.805000305175781	13.133999824523926	12.685999870300293	13.010000228881836	51371000.0
1492	2015-07-09	12.468000411987305	13.13599967956543	12.371999740600586	13.017999649047852	73469000.0
1493	2015-07-10	12.984000205993652	13.081999778747559	12.649999618530273	12.66100025177002	50948000.0
1494	2015-07-13	12.918000221252441	13.137999534606934	12.845999717712402	13.137999534606934	25304000.0
1495	2015-07-14	13.229999542236328	13.248000144958496	12.85099983215332	12.9350004196167	26289000.0
1496	2015-07-15	13.17199993133545	13.348999977111816	13.081999778747559	13.166999816894531	23100000.0
1497	2015-07-16	13.470000267028809	13.47700023651123	13.08899974822998	13.36299991607666	33977000.0
1498	2015-07-17	13.366000175476074	13.5	13.196000099182129	13.496000289916992	29000000.0
1499	2015-07-20	13.46399974822998	13.562000274658203	13.375	13.454999923706055	23563000.0
1500	2015-07-21	13.451000213623047	13.637999534606934	13.413999557495117	13.510000228881836	31532000.0
1501	2015-07-22	12.958999633789062	13.0	12.538000106811523	12.704000473022461	61346000.0
1502	2015-07-23	13.196999549865723	13.5	13.050000190734863	13.118000030517578	30608000.0
1503	2015-07-24	12.847999572753906	13.385000228881836	12.833999633789062	13.35099983215332	36311000.0
1504	2015-07-27	12.46500015258789	12.75	12.40999984741211	12.734999656677246	34893000.0
1505	2015-07-28	12.842000007629395	12.954999923706055	12.35200023651123	12.557999610900879	27869000.0
1506	2015-07-29	12.857999801635742	12.911999702453613	12.545000076293945	12.836999893188477	33407000.0
1507	2015-07-30	12.765000343322754	12.878999710083008	12.506999969482422	12.574000358581543	39169000.0
1508	2015-07-31	12.513999938964844	12.833999633789062	12.496000289916992	12.833999633789062	30593000.0
1509	2015-08-03	12.579999923706055	12.74899959564209	12.423999786376953	12.642000198364258	27273000.0
1510	2015-08-04	12.347000122070312	12.555000305175781	11.87600040435791	12.555000305175781	47467000.0
1511	2015-08-05	12.475000381469727	12.569000244140625	12.100000381469727	12.300000190734863	34158000.0
1512	2015-08-06	12.32699966430664	12.539999961853027	12.0600004196167	12.503999710083008	46052000.0
1513	2015-08-07	12.255000114440918	12.39799976348877	12.081999778747559	12.10200023651123	30527000.0
1514	2015-08-10	12.727999687194824	12.739999771118164	12.300000190734863	12.348999977111816	28907000.0
1515	2015-08-11	12.420999526977539	12.623000144958496	12.291999816894531	12.564000129699707	26744000.0
1516	2015-08-12	12.572999954223633	12.668000221252441	12.062000274658203	12.159000396728516	27205000.0
1517	2015-08-13	12.418999671936035	12.682000160217285	12.401000022888184	12.562000274658203	14571000.0
1518	2015-08-14	12.196000099182129	12.449999809265137	12.116999626159668	12.399999618530273	26496000.0
1519	2015-08-17	12.552000045776367	12.552000045776367	12.079999923706055	12.131999969482422	21293000.0
1520	2015-08-18	12.223999977111816	12.57699966430664	12.178000450134277	12.57699966430664	19502000.0
1521	2015-08-19	12.145000457763672	12.277999877929688	11.930000305175781	12.157999992370605	30891000.0
1522	2015-08-20	11.503000259399414	12.064000129699707	11.503000259399414	12.008000373840332	41756000.0
1523	2015-08-21	11.145000457763672	11.548999786376953	11.133000373840332	11.274999618530273	56472000.0
1524	2015-08-24	10.994000434875488	11.50100040435791	10.0	10.109000205993652	69040000.0
1525	2015-08-25	10.85099983215332	11.5	10.819999694824219	11.413000106811523	43921000.0
1526	2015-08-26	11.619999885559082	11.673999786376953	11.118000030517578	11.260000228881836	59354000.0
1527	2015-08-27	12.62600040435791	12.699999809265137	12.038000106811523	12.050000190734863	91882000.0
1528	2015-08-28	12.76200008392334	12.772000312805176	12.468999862670898	12.553000450134277	36322000.0
1529	2015-08-31	12.597000122070312	12.803999900817871	12.5	12.663999557495117	30087000.0
1530	2015-09-01	11.937000274658203	12.501999855041504	11.8100004196167	12.152000427246094	49749000.0
1531	2015-09-02	12.404000282287598	12.406999588012695	12.015999794006348	12.21500015258789	36700000.0
1532	2015-09-03	12.376999855041504	12.6899995803833	12.321000099182129	12.539999961853027	29954000.0
1533	2015-09-04	12.114999771118164	12.380999565124512	12.0649995803833	12.12399959564209	24923000.0
1534	2015-09-08	12.916000366210938	12.932999610900879	12.482000350952148	12.539999961853027	35477000.0
1535	2015-09-09	12.717000007629395	13.178999900817871	12.630000114440918	13.017999649047852	31502000.0
1536	2015-09-10	12.871999740600586	12.916000366210938	12.479999542236328	12.854000091552734	36224000.0
1537	2015-09-11	13.107999801635742	13.121999740600586	12.694000244140625	12.815999984741211	39606000.0
1538	2015-09-14	13.119000434875488	13.373000144958496	13.0600004196167	13.25	34643000.0
1539	2015-09-15	13.437999725341797	13.494999885559082	13.100000381469727	13.213000297546387	30804000.0
1540	2015-09-16	13.14900016784668	13.388999938964844	13.026000022888184	13.388999938964844	27317000.0
1541	2015-09-17	13.060999870300293	13.305999755859375	13.020000457763672	13.151000022888184	19918000.0
1542	2015-09-18	12.758999824523926	12.949000358581543	12.65999984741211	12.854000091552734	44021000.0
1543	2015-09-21	12.72599983215332	12.937999725341797	12.621999740600586	12.836999893188477	16515000.0
1544	2015-09-22	12.470000267028809	12.583999633789062	12.369999885559082	12.49899959564209	22483000.0
1545	2015-09-23	12.553999900817871	12.779999732971191	12.380999565124512	12.482000350952148	21879000.0
1546	2015-09-24	12.40999984741211	12.53499984741211	11.944999694824219	12.40999984741211	44995000.0
1547	2015-09-25	12.673999786376953	12.892999649047852	12.520000457763672	12.595999717712402	35087000.0
1548	2015-09-28	12.085000038146973	12.817000389099121	12.081000328063965	12.595999717712402	39887000.0
1549	2015-09-29	11.967000007629395	12.248000144958496	11.805999755859375	12.190999984741211	47991000.0
1550	2015-09-30	12.50100040435791	12.52299976348877	12.100000381469727	12.178999900817871	43955000.0
1551	2015-10-01	12.21399974822998	12.489999771118164	11.949999809265137	12.310999870300293	45674000.0
1552	2015-10-02	12.333000183105469	12.336000442504883	11.821000099182129	11.99899959564209	35207000.0
1553	2015-10-05	12.121999740600586	12.487000465393066	12.095999717712402	12.395999908447266	39085000.0
1554	2015-10-06	11.711000442504883	12.10099983215332	11.152999877929688	12.076000213623047	115846000.0
1555	2015-10-07	11.86400032043457	11.954000473022461	11.581999778747559	11.864999771118164	37284000.0
1556	2015-10-08	11.668999671936035	11.795999526977539	11.378999710083008	11.751999855041504	41409000.0
1557	2015-10-09	11.690999984741211	11.807999610900879	11.553999900817871	11.656000137329102	34479000.0
1558	2015-10-12	11.767999649047852	11.79800033569336	11.576000213623047	11.758999824523926	24184000.0
1559	2015-10-13	11.342000007629395	11.666999816894531	11.321000099182129	11.633999824523926	32475000.0
1560	2015-10-14	11.746000289916992	11.776000022888184	11.23799991607666	11.300000190734863	33530000.0
1561	2015-10-15	12.187000274658203	12.199000358581543	11.769000053405762	11.800000190734863	49316000.0
1562	2015-10-16	12.107000350952148	12.197999954223633	11.989999771118164	12.1899995803833	19866000.0
1563	2015-10-19	11.895999908447266	12.12600040435791	11.737000465393066	12.100000381469727	18593000.0
1564	2015-10-20	11.98900032043457	12.006999969482422	11.760000228881836	11.847000122070312	21920000.0
1565	2015-10-21	12.050000190734863	12.267999649047852	12.01099967956543	12.175999641418457	28197000.0
1566	2015-10-22	12.534000396728516	12.562000274658203	12.121000289916992	12.161999702453613	34344000.0
1567	2015-10-23	12.958000183105469	12.984000205993652	12.406000137329102	12.746999740600586	35498000.0
1568	2015-10-26	12.361000061035156	12.805999755859375	12.27400016784668	12.805999755859375	58129000.0
1569	2015-10-27	12.14900016784668	12.515000343322754	12.093999862670898	12.309000015258789	32280000.0
1570	2015-10-28	12.708999633789062	12.78499984741211	12.369999885559082	12.479000091552734	30966000.0
1571	2015-10-29	12.008999824523926	12.416000366210938	11.871999740600586	12.100000381469727	61582000.0
1572	2015-10-30	12.312999725341797	12.402000427246094	12.017000198364258	12.085000038146973	25516000.0
1573	2015-11-02	12.380000114440918	12.520999908447266	12.246000289916992	12.366000175476074	26068000.0
1574	2015-11-03	12.21399974822998	12.494999885559082	12.14799976348877	12.14799976348877	26222000.0
1575	2015-11-04	12.41100025177002	12.486000061035156	12.005999565124512	12.25	43098000.0
1576	2015-11-05	12.105999946594238	12.5	12.0600004196167	12.491000175476074	28308000.0
1577	2015-11-06	12.967000007629395	12.979000091552734	12.322999954223633	12.324999809265137	45287000.0
1578	2015-11-09	12.649999618530273	12.894000053405762	12.571000099182129	12.836999893188477	28250000.0
1579	2015-11-10	11.986000061035156	12.407999992370605	11.97700023651123	12.310999870300293	44759000.0
1580	2015-11-11	11.994999885559082	12.270000457763672	11.982000350952148	12.020999908447266	25953000.0
1581	2015-11-12	11.984999656677246	12.140999794006348	11.892000198364258	12.020999908447266	26588000.0
1582	2015-11-13	11.753999710083008	11.98900032043457	11.520999908447266	11.899999618530273	39824000.0
1583	2015-11-16	12.147000312805176	12.177000045776367	11.708000183105469	11.746999740600586	27796000.0
1584	2015-11-17	12.206000328063965	12.368000030517578	12.100000381469727	12.145999908447266	19868000.0
1585	2015-11-18	12.592000007629395	12.609999656677246	12.15999984741211	12.192000389099121	20270000.0
1586	2015-11-19	12.520999908447266	12.61299991607666	12.300999641418457	12.609999656677246	32780000.0
1587	2015-11-20	12.640000343322754	12.666999816894531	12.373000144958496	12.621000289916992	28057000.0
1588	2015-11-23	12.440999984741211	12.675000190734863	12.420999526977539	12.675000190734863	16003000.0
1589	2015-11-24	12.833999633789062	12.859000205993652	12.340999603271484	12.340999603271484	35659000.0
1590	2015-11-25	12.83899974822998	12.916999816894531	12.765999794006348	12.899999618530273	21396000.0
1591	2015-11-27	13.003999710083008	13.045000076293945	12.78600025177002	12.86299991607666	13262000.0
1592	2015-11-30	13.045000076293945	13.069999694824219	12.711999893188477	12.942999839782715	32615000.0
1593	2015-12-01	13.288999557495117	13.376999855041504	13.090999603271484	13.116999626159668	43255000.0
1594	2015-12-02	13.220999717712402	13.5	13.154000282287598	13.307000160217285	54364000.0
1595	2015-12-03	14.477999687194824	14.685999870300293	14.288000106811523	14.486000061035156	120661000.0
1596	2015-12-04	14.755999565124512	14.788999557495117	14.324000358581543	14.479999542236328	60329000.0
1597	2015-12-07	14.883000373840332	14.972000122070312	14.555000305175781	14.668999671936035	44769000.0
1598	2015-12-08	14.777999877929688	14.859000205993652	14.57699966430664	14.684000015258789	34560000.0
1599	2015-12-09	14.5649995803833	14.800000190734863	14.442000389099121	14.71399974822998	30803000.0
1600	2015-12-10	14.732999801635742	14.944000244140625	14.519000053405762	14.611000061035156	33078000.0
1601	2015-12-11	14.442000389099121	14.772000312805176	14.430000305175781	14.461999893188477	27777000.0
1602	2015-12-14	14.25100040435791	14.53600025177002	14.12399959564209	14.413999557495117	36993000.0
1603	2015-12-15	14.32699966430664	14.42300033569336	14.130999565124512	14.267999649047852	35398000.0
1604	2015-12-16	14.387999534606934	14.428000450134277	14.039999961853027	14.317000389099121	29644000.0
1605	2015-12-17	14.04800033569336	14.550000190734863	14.041000366210938	14.493000030517578	24378000.0
1606	2015-12-18	14.020000457763672	14.190999984741211	13.854999542236328	14.02299976348877	51964000.0
1607	2015-12-21	14.579999923706055	14.600000381469727	14.185999870300293	14.3100004196167	26627000.0
1608	2015-12-22	14.510000228881836	14.722999572753906	14.276000022888184	14.722999572753906	21684000.0
1609	2015-12-23	14.651000022888184	14.666000366210938	14.439000129699707	14.60200023651123	16170000.0
1610	2015-12-24	14.631999969482422	14.729000091552734	14.571999549865723	14.640999794006348	7436000.0
1611	2015-12-28	14.635000228881836	14.640000343322754	14.392999649047852	14.59000015258789	13873000.0
1612	2015-12-29	14.793999671936035	14.878000259399414	14.50100040435791	14.699999809265137	22533000.0
1613	2015-12-30	14.737000465393066	14.888999938964844	14.711999893188477	14.75100040435791	17396000.0
1614	2015-12-31	14.515000343322754	14.75	14.51200008392334	14.657999992370605	19673000.0
1615	2016-01-04	14.227999687194824	14.234999656677246	13.98799991607666	14.206999778747559	30970000.0
1616	2016-01-05	13.751999855041504	14.329999923706055	13.720999717712402	14.314000129699707	38173000.0
1617	2016-01-06	13.329000473022461	13.605999946594238	13.227999687194824	13.456999778747559	50824000.0
1618	2016-01-07	12.904999732971191	13.376999855041504	12.819000244140625	13.130999565124512	50056000.0
1619	2016-01-08	12.819999694824219	13.345999717712402	12.805999755859375	13.003000259399414	64641000.0
1620	2016-01-11	12.803999900817871	12.996999740600586	12.541999816894531	12.949999809265137	38941000.0
1621	2016-01-12	12.991999626159668	13.166999816894531	12.685999870300293	12.986000061035156	41112000.0
1622	2016-01-13	12.331000328063965	12.998000144958496	12.307999610900879	12.774999618530273	48470000.0
1623	2016-01-14	12.519000053405762	12.668000221252441	12.029000282287598	12.418999671936035	63942000.0
1624	2016-01-15	11.996999740600586	12.378999710083008	11.930000305175781	12.020999908447266	75916000.0
1625	2016-01-19	12.006999969482422	12.479999542236328	11.901000022888184	12.276000022888184	54773000.0
1626	2016-01-20	12.383000373840332	12.557999610900879	11.717000007629395	11.782999992370605	103988000.0
1627	2016-01-21	12.45300006866455	12.600000381469727	12.335000038146973	12.479999542236328	48475000.0
1628	2016-01-22	12.451000213623047	12.64799976348877	12.42300033569336	12.64799976348877	58428000.0
1629	2016-01-25	12.449000358581543	12.498000144958496	12.399999618530273	12.442999839782715	61359000.0
1630	2016-01-26	12.439000129699707	12.651000022888184	12.399999618530273	12.5	119134000.0
1631	2016-01-27	12.234999656677246	12.541000366210938	12.008999824523926	12.364999771118164	58156000.0
1632	2016-01-28	12.63700008392334	12.654999732971191	12.199999809265137	12.293999671936035	49969000.0
1633	2016-01-29	13.371000289916992	13.434000015258789	12.810999870300293	12.944000244140625	259449000.0
1634	2016-02-01	13.767999649047852	13.869000434875488	13.295999526977539	13.333999633789062	45619000.0
1635	2016-02-02	13.324000358581543	13.758999824523926	13.170000076293945	13.50100040435791	59005000.0
1636	2016-02-03	13.13599967956543	13.76099967956543	13.029000282287598	13.725000381469727	56234000.0
1637	2016-02-04	13.612000465393066	13.72700023651123	13.050000190734863	13.140000343322754	60833000.0
1638	2016-02-05	12.836000442504883	13.699999809265137	12.697999954223633	13.699999809265137	70953000.0
1639	2016-02-08	12.185999870300293	12.699000358581543	11.92199993133545	12.699000358581543	91242000.0
1640	2016-02-09	11.970999717712402	12.571999549865723	11.876999855041504	11.982999801635742	63400000.0
1641	2016-02-10	11.920000076293945	12.366999626159668	11.864999771118164	12.24899959564209	45473000.0
1642	2016-02-11	11.630999565124512	11.763999938964844	11.425000190734863	11.649999618530273	66673000.0
1643	2016-02-12	12.166000366210938	12.232999801635742	11.572999954223633	11.776000022888184	39965000.0
1644	2016-02-16	12.62399959564209	12.678999900817871	12.295000076293945	12.32699966430664	38521000.0
1645	2016-02-17	13.067999839782715	13.081999778747559	12.67300033569336	12.699999809265137	32742000.0
1646	2016-02-18	12.706999778747559	13.199000358581543	12.607999801635742	13.175999641418457	39202000.0
1647	2016-02-19	12.866999626159668	12.878999710083008	12.5	12.704999923706055	31118000.0
1648	2016-02-22	13.064000129699707	13.243000030517578	12.949000358581543	13.0	24204000.0
1649	2016-02-23	12.815999984741211	13.050000190734863	12.805999755859375	13.015999794006348	22352000.0
1650	2016-02-24	13.034000396728516	13.125	12.541000366210938	12.651000022888184	25680000.0
1651	2016-02-25	13.246999740600586	13.24899959564209	12.869000434875488	13.07800006866455	25652000.0
1652	2016-02-26	13.310999870300293	13.496999740600586	13.225000381469727	13.420000076293945	27142000.0
1653	2016-02-29	13.397000312805176	13.791999816894531	13.289999961853027	13.333999633789062	35911000.0
1654	2016-03-01	13.843000411987305	13.86400032043457	13.461999893188477	13.536999702453613	44906000.0
1655	2016-03-02	13.696999549865723	13.824000358581543	13.505000114440918	13.78499984741211	43834000.0
1656	2016-03-03	13.732999801635742	13.885000228881836	13.430000305175781	13.774999618530273	59437000.0
1657	2016-03-04	14.605999946594238	14.78600025177002	14.17199993133545	14.600000381469727	72399000.0
1658	2016-03-07	14.35099983215332	14.623000144958496	14.057000160217285	14.47599983215332	41363000.0
1659	2016-03-08	13.963000297546387	14.281999588012695	13.940999984741211	14.229000091552734	33216000.0
1660	2016-03-09	14.196000099182129	14.253000259399414	14.04699993133545	14.074999809265137	31152000.0
1661	2016-03-10	14.442000389099121	14.579999923706055	14.199999809265137	14.345999717712402	54546000.0
1662	2016-03-11	14.881999969482422	15.001999855041504	14.574999809265137	14.598999977111816	55822000.0
1663	2016-03-14	14.814000129699707	14.918999671936035	14.699999809265137	14.711000442504883	28444000.0
1664	2016-03-15	14.847000122070312	14.998000144958496	14.607999801635742	14.850000381469727	30891000.0
1665	2016-03-16	14.86299991607666	14.927000045776367	14.6850004196167	14.746000289916992	34906000.0
1666	2016-03-17	15.154999732971191	15.17199993133545	14.737000465393066	14.737000465393066	44708000.0
1667	2016-03-18	15.24899959564209	15.300000190734863	15.086999893188477	15.194000244140625	70568000.0
1668	2016-03-21	15.288999557495117	15.300000190734863	15.083000183105469	15.258999824523926	28207000.0
1669	2016-03-22	15.47599983215332	15.560999870300293	15.154999732971191	15.239999771118164	33945000.0
1670	2016-03-23	15.298999786376953	15.531999588012695	15.234000205993652	15.482000350952148	27577000.0
1671	2016-03-24	15.300000190734863	15.329000473022461	15.112000465393066	15.175999641418457	25651000.0
1672	2016-03-28	15.3100004196167	15.350000381469727	15.206999778747559	15.32800006866455	17224000.0
1673	2016-03-29	15.413000106811523	15.493000030517578	15.218000411987305	15.32699966430664	26765000.0
1674	2016-03-30	15.692999839782715	15.727999687194824	15.454000473022461	15.5	26794000.0
1675	2016-03-31	15.449999809265137	15.737000465393066	15.444999694824219	15.70199966430664	24968000.0
1676	2016-04-01	15.779999732971191	15.791999816894531	15.116000175476074	15.404000282287598	25671000.0
1677	2016-04-04	15.60099983215332	15.833000183105469	15.565999984741211	15.800000190734863	17760000.0
1678	2016-04-05	15.503000259399414	15.704999923706055	15.444999694824219	15.444999694824219	56915000.0
1679	2016-04-06	15.753999710083008	15.777000427246094	15.371000289916992	15.470000267028809	28149000.0
1680	2016-04-07	15.496999740600586	15.795000076293945	15.468999862670898	15.748000144958496	22975000.0
1681	2016-04-08	15.614999771118164	15.6899995803833	15.46399974822998	15.628000259399414	18526000.0
1682	2016-04-11	15.560999870300293	15.779999732971191	15.5600004196167	15.743000030517578	18568000.0
1683	2016-04-12	15.543000221252441	15.63700008392334	15.300000190734863	15.60099983215332	16537000.0
1684	2016-04-13	15.947999954223633	15.96500015258789	15.560999870300293	15.647000312805176	21730000.0
1685	2016-04-14	15.881999969482422	15.91100025177002	15.600000381469727	15.729000091552734	27549000.0
1686	2016-04-15	15.548999786376953	15.833999633789062	15.45199966430664	15.812999725341797	27685000.0
1687	2016-04-18	15.59000015258789	15.640000343322754	15.380999565124512	15.53499984741211	15297000.0
1688	2016-04-19	15.107000350952148	15.677000045776367	15.079000473022461	15.645000457763672	24560000.0
1689	2016-04-20	15.322999954223633	15.40999984741211	15.039999961853027	15.145999908447266	19435000.0
1690	2016-04-21	15.135000228881836	15.32800006866455	15.045000076293945	15.289999961853027	16117000.0
1691	2016-04-22	15.032999992370605	15.293999671936035	14.873000144958496	15.039999961853027	25699000.0
1692	2016-04-25	14.90999984741211	15.086000442504883	14.876999855041504	15.024999618530273	10870000.0
1693	2016-04-26	15.076000213623047	15.41100025177002	15.003999710083008	15.14900016784668	26309000.0
1694	2016-04-27	15.152999877929688	15.336000442504883	14.649999618530273	14.720999717712402	38930000.0
1695	2016-04-28	14.798999786376953	15.402000427246094	14.732999801635742	15.038999557495117	25520000.0
1696	2016-04-29	14.574999809265137	14.779000282287598	14.324999809265137	14.630999565124512	35067000.0
1697	2016-05-02	14.607999801635742	14.682999610900879	14.449999809265137	14.616000175476074	19525000.0
1698	2016-05-03	14.319999694824219	14.598999977111816	14.232999801635742	14.510000228881836	23986000.0
1699	2016-05-04	14.206999778747559	14.442000389099121	14.126999855041504	14.25100040435791	20888000.0
1700	2016-05-05	14.258000373840332	14.489999771118164	14.208999633789062	14.381999969482422	16841000.0
1701	2016-05-06	14.189000129699707	14.25	13.918000221252441	14.175999641418457	30027000.0
1702	2016-05-09	14.239999771118164	14.392000198364258	14.12600040435791	14.199999809265137	17300000.0
1703	2016-05-10	14.461000442504883	14.513999938964844	14.149999618530273	14.25	18461000.0
1704	2016-05-11	14.385000228881836	14.621999740600586	14.35099983215332	14.409000396728516	16716000.0
1705	2016-05-12	14.104000091552734	14.472999572753906	13.95199966430664	14.406999588012695	26452000.0
1706	2016-05-13	14.005000114440918	14.312999725341797	13.961999893188477	14.093999862670898	21716000.0
1707	2016-05-16	14.265000343322754	14.362000465393066	14.069000244140625	14.086999893188477	20373000.0
1708	2016-05-17	14.116999626159668	14.298999786376953	13.98799991607666	14.25100040435791	21248000.0
1709	2016-05-18	14.387999534606934	14.505000114440918	14.032999992370605	14.053000450134277	22620000.0
1710	2016-05-19	14.27400016784668	14.465999603271484	14.112000465393066	14.303000450134277	17478000.0
1711	2016-05-20	14.67300033569336	14.767000198364258	14.371000289916992	14.413000106811523	25889000.0
1712	2016-05-23	14.8100004196167	15.034000396728516	14.788000106811523	14.819000244140625	17609000.0
1713	2016-05-24	15.142000198364258	15.168000221252441	14.835000038146973	14.859999656677246	19907000.0
1714	2016-05-25	15.357000350952148	15.399999618530273	15.048999786376953	15.184000015258789	21737000.0
1715	2016-05-26	15.302000045776367	15.425000190734863	15.182000160217285	15.376999855041504	18431000.0
1716	2016-05-27	15.329999923706055	15.392999649047852	15.246000289916992	15.300000190734863	18693000.0
1717	2016-05-31	15.435999870300293	15.494999885559082	15.329999923706055	15.399999618530273	32058000.0
1718	2016-06-01	15.47700023651123	15.531999588012695	15.333999633789062	15.340999603271484	30777000.0
1719	2016-06-02	15.491000175476074	15.552000045776367	15.33899974822998	15.520999908447266	46746000.0
1720	2016-06-03	16.256000518798828	16.600000381469727	16.1200008392334	16.57699966430664	82985000.0
1721	2016-06-06	16.284000396728516	16.393999099731445	16.101999282836914	16.34000015258789	34010000.0
1722	2016-06-07	16.483999252319336	16.594999313354492	16.2810001373291	16.333999633789062	32340000.0
1723	2016-06-08	16.3700008392334	16.461999893188477	16.333999633789062	16.409000396728516	25620000.0
1724	2016-06-09	16.413999557495117	16.5049991607666	16.211999893188477	16.214000701904297	29143000.0
1725	2016-06-10	16.082000732421875	16.29800033569336	16.0	16.216999053955078	26657000.0
1726	2016-06-13	16.000999450683594	16.225000381469727	15.96399974822998	16.013999938964844	21568000.0
1727	2016-06-14	15.89900016784668	16.05299949645996	15.812999725341797	15.927000045776367	25669000.0
1728	2016-06-15	15.84000015258789	16.011999130249023	15.817999839782715	15.881999969482422	30884000.0
1729	2016-06-16	15.86299991607666	15.883999824523926	15.5600004196167	15.704999923706055	22804000.0
1730	2016-06-17	15.600000381469727	15.975000381469727	15.493000030517578	15.897000312805176	43333000.0
1731	2016-06-20	15.692999839782715	15.960000038146973	15.668999671936035	15.84000015258789	20265000.0
1732	2016-06-21	15.581000328063965	15.84000015258789	15.560999870300293	15.76099967956543	16126000.0
1733	2016-06-22	15.513999938964844	15.717000007629395	15.479999542236328	15.572999954223633	16039000.0
1734	2016-06-23	15.862000465393066	15.86299991607666	15.597000122070312	15.734999656677246	24435000.0
1735	2016-06-24	14.871999740600586	15.487000465393066	14.84000015258789	15.199999809265137	64177000.0
1736	2016-06-27	14.36299991607666	14.725000381469727	14.22700023651123	14.649999618530273	37864000.0
1737	2016-06-28	14.97700023651123	14.993000030517578	14.657999992370605	14.670000076293945	37233000.0
1738	2016-06-29	15.5	15.5649995803833	15.07800006866455	15.201000213623047	47860000.0
1739	2016-06-30	15.539999961853027	15.723999977111816	15.416999816894531	15.5	42626000.0
1740	2016-07-01	15.42199993133545	15.586999893188477	15.362000465393066	15.446999549865723	19779000.0
1741	2016-07-05	15.076000213623047	15.170999526977539	14.95300006866455	15.157999992370605	26321000.0
1742	2016-07-06	15.062999725341797	15.126999855041504	14.715999603271484	14.935999870300293	20603000.0
1743	2016-07-07	15.098999977111816	15.300000190734863	15.013999938964844	15.013999938964844	19248000.0
1744	2016-07-08	15.513999938964844	15.524999618530273	15.194000244140625	15.265000343322754	26741000.0
1745	2016-07-11	15.736000061035156	15.847000122070312	15.628000259399414	15.710000038146973	25201000.0
1746	2016-07-12	15.859000205993652	16.090999603271484	15.824999809265137	15.857999801635742	20306000.0
1747	2016-07-13	15.741000175476074	16.038000106811523	15.734000205993652	15.890999794006348	15734000.0
1748	2016-07-14	16.07900047302246	16.106000900268555	15.88599967956543	15.954999923706055	23550000.0
1749	2016-07-15	16.115999221801758	16.156999588012695	15.965999603271484	16.111000061035156	19259000.0
1750	2016-07-18	16.232999801635742	16.3700008392334	16.19499969482422	16.242000579833984	14626000.0
1751	2016-07-19	16.05299949645996	16.200000762939453	15.979000091552734	16.14699935913086	14797000.0
1752	2016-07-20	16.267000198364258	16.37700080871582	16.091999053955078	16.15999984741211	18064000.0
1753	2016-07-21	16.041000366210938	16.347999572753906	15.982000350952148	16.301000595092773	19530000.0
1754	2016-07-22	15.967000007629395	16.030000686645508	15.668999671936035	15.958999633789062	19664000.0
1755	2016-07-25	15.977999687194824	16.06999969482422	15.927000045776367	15.96399974822998	9627000.0
1756	2016-07-26	16.3439998626709	16.350000381469727	16.03700065612793	16.141000747680664	28631000.0
1757	2016-07-27	16.56599998474121	16.760000228881836	16.270999908447266	16.5939998626709	30493000.0
1758	2016-07-28	16.42300033569336	16.69700050354004	16.392000198364258	16.5	19512000.0
1759	2016-07-29	16.197999954223633	16.46500015258789	16.110000610351562	16.39299964904785	26030000.0
1760	2016-08-01	16.35099983215332	16.38800048828125	16.190000534057617	16.277999877929688	17876000.0
1761	2016-08-02	16.288999557495117	16.39900016784668	16.226999282836914	16.309999465942383	22689000.0
1762	2016-08-03	16.410999298095703	16.415000915527344	16.128000259399414	16.187999725341797	15019000.0
1763	2016-08-04	16.698999404907227	16.700000762939453	16.420000076293945	16.427000045776367	19978000.0
1764	2016-08-05	17.011999130249023	17.020000457763672	16.722999572753906	16.795000076293945	25594000.0
1765	2016-08-08	16.834999084472656	17.12299919128418	16.785999298095703	17.0	19084000.0
1766	2016-08-09	17.117000579833984	17.216999053955078	16.8700008392334	16.893999099731445	32743000.0
1767	2016-08-10	17.184999465942383	17.218000411987305	16.983999252319336	17.121999740600586	19523000.0
1768	2016-08-11	17.208999633789062	17.31599998474121	17.09000015258789	17.207000732421875	15745000.0
1769	2016-08-12	17.246999740600586	17.261999130249023	17.13800048828125	17.21299934387207	16530000.0
1770	2016-08-15	17.554000854492188	17.58099937438965	17.25	17.336999893188477	25807000.0
1771	2016-08-16	17.239999771118164	17.499000549316406	17.209999084472656	17.481000900268555	19069000.0
1772	2016-08-17	17.30299949645996	17.327999114990234	17.176000595092773	17.225000381469727	16613000.0
1773	2016-08-18	17.39299964904785	17.417999267578125	17.263999938964844	17.281999588012695	21120000.0
1774	2016-08-19	17.493000030517578	17.506000518798828	17.343000411987305	17.417999267578125	15349000.0
1775	2016-08-22	17.593000411987305	17.631000518798828	17.4060001373291	17.5	15393000.0
1776	2016-08-23	17.733999252319336	17.746999740600586	17.61199951171875	17.672000885009766	19741000.0
1777	2016-08-24	17.530000686645508	17.768999099731445	17.437000274658203	17.756999969482422	21802000.0
1778	2016-08-25	17.604000091552734	17.714000701904297	17.4689998626709	17.552000045776367	18735000.0
1779	2016-08-26	17.715999603271484	17.864999771118164	17.51300048828125	17.683000564575195	22586000.0
1780	2016-08-29	17.739999771118164	17.868000030517578	17.690000534057617	17.729999542236328	16726000.0
1781	2016-08-30	17.700000762939453	17.941999435424805	17.5939998626709	17.81599998474121	27838000.0
1782	2016-08-31	17.642000198364258	17.832000732421875	17.53499984741211	17.709999084472656	32753000.0
1783	2016-09-01	17.708999633789062	17.767000198364258	17.48200035095215	17.687999725341797	39128000.0
1784	2016-09-02	17.31100082397461	17.733999252319336	16.8799991607666	17.700000762939453	80668000.0
1785	2016-09-06	17.110000610351562	17.399999618530273	16.964000701904297	17.36199951171875	36132000.0
1786	2016-09-07	16.889999389648438	17.200000762939453	16.770999908447266	17.142000198364258	31437000.0
1787	2016-09-08	16.83799934387207	16.882999420166016	16.6560001373291	16.839000701904297	18680000.0
1788	2016-09-09	16.077999114990234	16.704999923706055	16.066999435424805	16.632999420166016	45022000.0
1789	2016-09-12	16.447999954223633	16.475000381469727	15.875	15.913000106811523	35673000.0
1790	2016-09-13	16.52400016784668	16.736000061035156	16.43000030517578	16.447999954223633	36003000.0
1791	2016-09-14	16.961000442504883	16.993000030517578	16.5049991607666	16.523000717163086	40324000.0
1792	2016-09-15	17.27199935913086	17.299999237060547	16.81999969482422	16.933000564575195	36322000.0
1793	2016-09-16	17.124000549316406	17.298999786376953	16.985000610351562	17.242000579833984	83067000.0
1794	2016-09-19	17.072999954223633	17.357999801635742	16.940000534057617	17.155000686645508	28306000.0
1795	2016-09-20	16.822999954223633	17.22100067138672	16.816999435424805	17.22100067138672	18722000.0
1796	2016-09-21	16.982999801635742	17.00200080871582	16.76099967956543	16.839000701904297	17977000.0
1797	2016-09-22	16.884000778198242	17.125	16.80699920654297	17.097000122070312	20619000.0
1798	2016-09-23	16.665000915527344	16.902999877929688	16.551000595092773	16.8700008392334	26875000.0
1799	2016-09-26	16.66900062561035	16.722999572753906	16.275999069213867	16.510000228881836	32033000.0
1800	2016-09-27	17.086000442504883	17.08799934387207	16.601999282836914	16.68899917602539	25353000.0
1801	2016-09-28	17.06999969482422	17.270999908447266	16.97800064086914	17.17799949645996	20843000.0
1802	2016-09-29	17.246000289916992	17.39900016784668	16.948999404907227	17.0	38570000.0
1803	2016-09-30	17.25200080871582	17.46500015258789	17.243999481201172	17.299999237060547	34220000.0
1804	2016-10-03	17.006999969482422	17.388999938964844	16.972000122070312	17.301000595092773	22807000.0
1805	2016-10-04	16.905000686645508	17.09000015258789	16.808000564575195	17.06100082397461	19596000.0
1806	2016-10-05	17.347999572753906	17.410999298095703	17.06800079345703	17.149999618530273	26149000.0
1807	2016-10-06	17.41900062561035	17.46500015258789	17.125999450683594	17.329999923706055	21014000.0
1808	2016-10-07	17.42099952697754	17.4950008392334	17.23900032043457	17.488000869750977	21842000.0
1809	2016-10-10	17.476999282836914	17.59000015258789	17.375999450683594	17.472999572753906	16336000.0
1810	2016-10-11	17.117000579833984	17.549999237060547	16.952999114990234	17.52899932861328	26181000.0
1811	2016-10-12	17.047000885009766	17.106000900268555	16.84000015258789	17.075000762939453	21740000.0
1812	2016-10-13	16.893999099731445	16.989999771118164	16.68000030517578	16.87700080871582	22373000.0
1813	2016-10-14	17.009000778198242	17.263999938964844	16.93400001525879	16.99799919128418	19570000.0
1814	2016-10-17	16.88800048828125	17.094999313354492	16.87299919128418	16.969999313354492	12741000.0
1815	2016-10-18	17.216999053955078	17.28700065612793	17.054000854492188	17.065000534057617	14167000.0
1816	2016-10-19	17.187000274658203	17.22800064086914	17.01099967956543	17.117000579833984	20440000.0
1817	2016-10-20	17.340999603271484	17.45800018310547	17.101999282836914	17.166000366210938	18961000.0
1818	2016-10-21	17.29199981689453	17.34000015258789	17.06999969482422	17.229000091552734	15842000.0
1819	2016-10-24	17.655000686645508	17.700000762939453	17.356000900268555	17.416000366210938	19772000.0
1820	2016-10-25	17.364999771118164	17.649999618530273	17.35099983215332	17.60300064086914	21622000.0
1821	2016-10-26	17.299999237060547	17.47800064086914	17.110000610351562	17.21500015258789	21075000.0
1822	2016-10-27	17.224000930786133	17.524999618530273	17.17799949645996	17.430999755859375	19840000.0
1823	2016-10-28	16.934999465942383	17.28700065612793	16.90399932861328	17.249000549316406	20651000.0
1824	2016-10-31	17.027999877929688	17.166000366210938	16.868999481201172	17.0	20317000.0
1825	2016-11-01	16.8799991607666	17.155000686645508	16.58300018310547	17.07200050354004	28452000.0
1826	2016-11-02	17.256000518798828	17.415000915527344	16.981000900268555	17.291000366210938	43501000.0
1827	2016-11-03	17.298999786376953	17.534000396728516	17.21500015258789	17.2450008392334	20654000.0
1828	2016-11-04	17.216999053955078	17.452999114990234	17.023000717163086	17.040000915527344	21753000.0
1829	2016-11-07	17.695999145507812	17.788000106811523	17.410999298095703	17.43899917602539	26126000.0
1830	2016-11-08	17.700000762939453	17.802000045776367	17.51099967956543	17.707000732421875	18923000.0
1831	2016-11-09	17.341999053955078	17.649999618530273	17.115999221801758	17.14699935913086	32506000.0
1832	2016-11-10	16.79400062561035	17.450000762939453	16.329999923706055	17.371999740600586	51217000.0
1833	2016-11-11	16.753999710083008	17.0	16.572999954223633	16.735000610351562	29793000.0
1834	2016-11-14	16.378000259399414	16.777000427246094	16.302000045776367	16.64699935913086	28187000.0
1835	2016-11-15	16.645000457763672	16.75	16.361000061035156	16.482999801635742	25380000.0
1836	2016-11-16	16.783000946044922	16.816999435424805	16.575000762939453	16.6299991607666	13333000.0
1837	2016-11-17	16.70400047302246	16.902000427246094	16.601999282836914	16.735000610351562	18100000.0
1838	2016-11-18	16.81599998474121	16.916000366210938	16.674999237060547	16.674999237060547	19524000.0
1839	2016-11-21	17.257999420166016	17.275999069213867	16.913000106811523	16.913000106811523	21384000.0
1840	2016-11-22	17.70199966430664	17.742000579833984	17.33099937438965	17.371999740600586	31024000.0
1841	2016-11-23	17.70800018310547	17.775999069213867	17.52400016784668	17.63599967956543	22123000.0
1842	2016-11-25	17.674999237060547	17.70199966430664	17.55699920654297	17.67799949645996	8198000.0
1843	2016-11-28	17.46500015258789	17.707000732421875	17.45400047302246	17.606000900268555	26570000.0
1844	2016-11-29	17.545000076293945	17.697999954223633	17.343000411987305	17.38599967956543	18514000.0
1845	2016-11-30	17.048999786376953	17.59000015258789	17.04400062561035	17.511999130249023	31249000.0
1846	2016-12-01	16.27899932861328	17.048999786376953	16.121000289916992	17.000999450683594	46389000.0
1847	2016-12-02	16.422000885009766	16.492000579833984	16.062000274658203	16.35700035095215	26945000.0
1848	2016-12-05	16.613000869750977	16.660999298095703	16.239999771118164	16.60099983215332	21372000.0
1849	2016-12-06	16.47599983215332	16.797000885009766	16.344999313354492	16.680999755859375	39184000.0
1850	2016-12-07	16.854999542236328	16.854999542236328	16.367000579833984	16.47599983215332	32659000.0
1851	2016-12-08	17.070999145507812	17.13800048828125	16.750999450683594	16.954999923706055	38361000.0
1852	2016-12-09	17.909000396728516	18.190000534057617	17.690000534057617	18.094999313354492	75744000.0
1853	2016-12-12	17.81599998474121	18.07699966430664	17.6560001373291	17.80500030517578	37194000.0
1854	2016-12-13	17.944000244140625	18.194000244140625	17.799999237060547	17.874000549316406	69076000.0
1855	2016-12-14	17.761999130249023	17.922000885009766	17.62299919128418	17.875	46795000.0
1856	2016-12-15	18.000999450683594	18.1200008392334	17.656999588012695	17.83099937438965	38103000.0
1857	2016-12-16	17.841999053955078	18.108999252319336	17.74799919128418	18.075000762939453	41541000.0
1858	2016-12-19	18.04599952697754	18.141000747680664	17.812000274658203	17.906999588012695	22219000.0
1859	2016-12-20	18.207000732421875	18.327999114990234	18.013999938964844	18.100000381469727	27352000.0
1860	2016-12-21	18.229000091552734	18.39900016784668	18.17799949645996	18.37299919128418	21013000.0
1861	2016-12-22	18.059999465942383	18.299999237060547	17.937999725341797	18.28499984741211	17557000.0
1862	2016-12-23	18.194000244140625	18.197999954223633	17.965999603271484	18.0049991607666	8977000.0
1863	2016-12-27	18.231000900268555	18.3700008392334	18.204999923706055	18.211000442504883	8283000.0
1864	2016-12-28	18.018999099731445	18.299999237060547	17.983999252319336	18.263999938964844	14039000.0
1865	2016-12-29	17.98699951171875	18.066999435424805	17.863000869750977	17.969999313354492	13671000.0
1866	2016-12-30	17.677000045776367	18.09000015258789	17.601999282836914	18.03700065612793	25421000.0
1867	2017-01-03	17.833999633789062	18.09000015258789	17.65399932861328	17.82900047302246	32098000.0
1868	2017-01-04	17.707000732421875	17.899999618530273	17.667999267578125	17.826000213623047	23965000.0
1869	2017-01-05	17.42799949645996	17.700000762939453	17.38800048828125	17.632999420166016	24861000.0
1870	2017-01-06	17.659000396728516	17.690000534057617	17.33099937438965	17.42099952697754	23142000.0
1871	2017-01-09	17.69700050354004	17.829999923706055	17.663999557495117	17.665000915527344	20265000.0
1872	2017-01-10	18.05699920654297	18.073999404907227	17.690000534057617	17.749000549316406	30181000.0
1873	2017-01-11	17.941999435424805	18.047000885009766	17.775999069213867	18.0049991607666	18787000.0
1874	2017-01-12	17.88599967956543	17.90999984741211	17.540000915527344	17.80900001525879	23137000.0
1875	2017-01-13	18.045000076293945	18.077999114990234	17.839000701904297	17.889999389648438	20902000.0
1876	2017-01-17	17.910999298095703	17.96299934387207	17.756000518798828	17.947999954223633	26316000.0
1877	2017-01-18	18.50200080871582	18.506999969482422	18.0	18.035999298095703	35642000.0
1878	2017-01-19	18.555999755859375	18.687999725341797	18.468000411987305	18.510000228881836	45718000.0
1879	2017-01-20	19.107999801635742	19.15399932861328	18.809999465942383	18.860000610351562	57623000.0
1880	2017-01-23	19.100000381469727	19.152999877929688	18.841999053955078	19.10099983215332	33394000.0
1881	2017-01-24	19.774999618530273	19.964000701904297	19.22800064086914	19.27199935913086	62008000.0
1882	2017-01-25	20.24799919128418	20.259000778198242	19.80299949645996	19.992000579833984	60888000.0
1883	2017-01-26	20.41699981689453	20.527000427246094	20.113000869750977	20.444000244140625	38820000.0
1884	2017-01-27	20.570999145507812	20.57900047302246	20.354000091552734	20.538000106811523	25780000.0
1885	2017-01-30	20.32200050354004	20.48699951171875	20.06100082397461	20.44499969482422	33234000.0
1886	2017-01-31	19.950000762939453	20.246999740600586	19.88599967956543	20.246999740600586	26749000.0
1887	2017-02-01	20.368999481201172	20.447999954223633	20.020999908447266	20.225000381469727	31184000.0
1888	2017-02-02	20.405000686645508	20.503000259399414	20.100000381469727	20.19700050354004	22712000.0
1889	2017-02-03	20.615999221801758	20.65999984741211	20.30299949645996	20.4950008392334	24367000.0
1890	2017-02-06	20.6560001373291	20.666000366210938	20.43000030517578	20.614999771118164	18716000.0
1891	2017-02-07	20.590999603271484	20.739999771118164	20.493000030517578	20.72100067138672	22840000.0
1892	2017-02-08	20.68899917602539	20.875	20.516000747680664	20.597000122070312	21069000.0
1893	2017-02-09	20.534000396728516	20.768999099731445	20.363000869750977	20.732999801635742	27519000.0
1894	2017-02-10	20.552000045776367	20.649999618530273	20.385000228881836	20.600000381469727	23842000.0
1895	2017-02-13	20.67099952697754	20.711000442504883	20.517000198364258	20.67799949645996	12463000.0
1896	2017-02-14	20.533000946044922	20.700000762939453	20.479999542236328	20.698999404907227	17357000.0
1897	2017-02-15	20.599000930786133	20.694000244140625	20.479999542236328	20.582000732421875	17088000.0
1898	2017-02-16	20.81800079345703	20.82200050354004	20.51799964904785	20.645999908447266	17188000.0
1899	2017-02-17	21.041000366210938	21.041000366210938	20.68199920654297	20.899999618530273	30945000.0
1900	2017-02-21	21.274999618530273	21.36199951171875	21.090999603271484	21.100000381469727	30333000.0
1901	2017-02-22	21.416000366210938	21.493000030517578	21.149999618530273	21.299999237060547	23949000.0
1902	2017-02-23	21.058000564575195	21.59600067138672	20.964000701904297	21.507999420166016	29364000.0
1903	2017-02-24	21.03700065612793	21.065000534057617	20.26099967956543	20.83799934387207	27651000.0
1904	2017-02-27	21.327999114990234	21.344999313354492	21.018999099731445	21.066999435424805	26991000.0
1905	2017-02-28	21.093000411987305	21.43400001525879	21.030000686645508	21.413999557495117	27548000.0
1906	2017-03-01	21.513999938964844	21.538999557495117	21.055999755859375	21.30699920654297	51155000.0
1907	2017-03-02	21.729000091552734	22.49799919128418	21.601999282836914	22.410999298095703	71171000.0
1908	2017-03-03	21.832000732421875	22.0	21.770000457763672	21.799999237060547	30747000.0
1909	2017-03-06	21.79400062561035	21.85300064086914	21.517000198364258	21.636999130249023	22771000.0
1910	2017-03-07	21.924999237060547	22.136999130249023	21.708999633789062	21.733999252319336	29129000.0
1911	2017-03-08	21.96299934387207	22.124000549316406	21.854999542236328	21.922000885009766	24532000.0
1912	2017-03-09	22.201000213623047	22.285999298095703	21.812000274658203	21.878000259399414	25675000.0
1913	2017-03-10	22.635000228881836	22.641000747680664	22.273000717163086	22.273000717163086	39430000.0
1914	2017-03-13	22.645000457763672	22.774999618530273	22.535999298095703	22.586000442504883	26669000.0
1915	2017-03-14	22.434999465942383	22.628000259399414	22.35099983215332	22.47599983215332	22165000.0
1916	2017-03-15	22.593000411987305	22.665000915527344	22.323999404907227	22.433000564575195	20727000.0
1917	2017-03-16	22.236000061035156	22.582000732421875	22.156999588012695	22.54800033569336	27835000.0
1918	2017-03-17	22.118000030517578	22.371000289916992	22.084999084472656	22.351999282836914	51635000.0
1919	2017-03-20	22.124000549316406	22.263999938964844	22.077999114990234	22.118000030517578	17215000.0
1920	2017-03-21	21.601999282836914	22.29800033569336	21.552000045776367	22.224000930786133	30557000.0
1921	2017-03-22	21.742000579833984	21.836999893188477	21.538999557495117	21.601999282836914	19131000.0
1922	2017-03-23	21.68600082397461	21.84600067138672	21.64299964904785	21.72599983215332	19223000.0
1923	2017-03-24	21.89699935913086	22.139999389648438	21.77400016784668	21.801000595092773	23794000.0
1924	2017-03-27	21.905000686645508	22.01799964904785	21.597000122070312	21.683000564575195	15358000.0
1925	2017-03-28	22.094999313354492	22.17799949645996	21.834999084472656	21.85099983215332	17929000.0
1926	2017-03-29	22.131000518798828	22.135000228881836	21.968000411987305	22.079999923706055	15927000.0
1927	2017-03-30	22.003999710083008	22.44499969482422	21.88599967956543	22.190000534057617	34168000.0
1928	2017-03-31	21.895999908447266	22.099000930786133	21.80299949645996	21.999000549316406	25897000.0
1929	2017-04-03	21.8799991607666	21.999000549316406	21.666000366210938	21.899999618530273	19210000.0
1930	2017-04-04	21.895999908447266	22.041000366210938	21.788000106811523	21.816999435424805	12634000.0
1931	2017-04-05	21.71299934387207	22.049999237060547	21.68000030517578	21.95400047302246	15690000.0
1932	2017-04-06	21.75	21.847000122070312	21.55900001525879	21.670000076293945	14615000.0
1933	2017-04-07	21.825000762939453	21.983999252319336	21.70400047302246	21.75	16412000.0
1934	2017-04-10	21.802000045776367	21.905000686645508	21.625999450683594	21.707000732421875	17994000.0
1935	2017-04-11	21.7549991607666	21.84000015258789	21.402999877929688	21.6560001373291	22219000.0
1936	2017-04-12	20.920000076293945	21.61400032043457	20.8439998626709	21.566999435424805	61026000.0
1937	2017-04-13	21.131999969482422	21.39699935913086	20.899999618530273	20.92099952697754	42579000.0
1938	2017-04-17	21.386999130249023	21.43600082397461	21.2189998626709	21.238000869750977	14507000.0
1939	2017-04-18	21.309999465942383	21.371000289916992	21.20599937438965	21.305999755859375	8486000.0
1940	2017-04-19	21.363000869750977	21.482999801635742	21.326000213623047	21.378000259399414	12081000.0
1941	2017-04-20	21.820999145507812	21.91200065612793	21.422000885009766	21.5	16916000.0
1942	2017-04-21	21.766000747680664	21.83300018310547	21.615999221801758	21.742000579833984	14683000.0
1943	2017-04-24	22.124000549316406	22.190000534057617	21.968000411987305	22.069000244140625	17531000.0
1944	2017-04-25	22.31999969482422	22.399999618530273	22.19499969482422	22.20199966430664	14848000.0
1945	2017-04-26	22.167999267578125	22.39299964904785	22.086999893188477	22.349000930786133	14726000.0
1946	2017-04-27	22.30900001525879	22.409000396728516	22.20599937438965	22.288999557495117	11850000.0
1947	2017-04-28	22.08099937438965	22.31399917602539	21.976999282836914	22.283000946044922	16490000.0
1948	2017-05-01	22.131999969482422	22.22599983215332	21.990999221801758	22.208999633789062	15339000.0
1949	2017-05-02	22.545000076293945	22.549999237060547	22.149999618530273	22.34600067138672	27277000.0
1950	2017-05-03	22.489999771118164	22.618999481201172	22.354999542236328	22.451000213623047	18002000.0
1951	2017-05-04	22.34000015258789	22.586000442504883	22.18600082397461	22.525999069213867	16245000.0
1952	2017-05-05	22.645000457763672	22.64900016784668	22.405000686645508	22.496000289916992	23128000.0
1953	2017-05-08	22.507999420166016	22.709999084472656	22.38599967956543	22.652000427246094	17448000.0
1954	2017-05-09	22.84600067138672	22.940000534057617	22.47100067138672	22.562000274658203	19261000.0
1955	2017-05-10	23.132999420166016	23.341999053955078	22.868999481201172	22.948999404907227	24433000.0
1956	2017-05-11	23.108999252319336	23.184999465942383	22.823999404907227	23.06800079345703	14823000.0
1957	2017-05-12	23.59600067138672	23.604999542236328	23.083999633789062	23.148000717163086	25852000.0
1958	2017-05-15	23.902999877929688	23.989999771118164	23.5	23.56100082397461	29172000.0
1959	2017-05-16	24.06800079345703	24.128999710083008	23.868999481201172	23.993999481201172	18128000.0
1960	2017-05-17	23.118000030517578	23.89699935913086	23.108999252319336	23.799999237060547	31447000.0
1961	2017-05-18	23.766000747680664	23.86199951171875	22.76799964904785	23.158000946044922	30699000.0
1962	2017-05-19	23.40999984741211	23.698999404907227	23.204999923706055	23.67099952697754	35812000.0
1963	2017-05-22	23.83799934387207	23.898000717163086	23.422000885009766	23.55299949645996	20419000.0
1964	2017-05-23	23.65399932861328	23.89299964904785	23.583999633789062	23.834999084472656	13696000.0
1965	2017-05-24	23.959999084472656	24.000999450683594	23.69700050354004	23.84600067138672	16392000.0
1966	2017-05-25	24.086000442504883	24.1560001373291	23.87299919128418	24.111000061035156	19010000.0
1967	2017-05-26	24.121000289916992	24.15999984741211	23.832000732421875	24.09000015258789	13120000.0
1968	2017-05-30	23.98200035095215	24.138999938964844	23.899999618530273	24.049999237060547	29364000.0
1969	2017-05-31	23.947999954223633	24.288999557495117	23.756000518798828	24.25200080871582	44830000.0
1970	2017-06-01	23.458999633789062	24.187000274658203	23.381000518798828	24.15999984741211	63774000.0
1971	2017-06-02	25.452999114990234	25.582000732421875	24.415000915527344	24.854000091552734	108613000.0
1972	2017-06-05	25.22100067138672	25.67799949645996	25.020000457763672	25.399999618530273	39532000.0
1973	2017-06-06	25.38599967956543	25.534000396728516	25.062000274658203	25.07699966430664	29653000.0
1974	2017-06-07	25.42799949645996	25.584999084472656	25.297000885009766	25.368000030517578	29290000.0
1975	2017-06-08	25.4950008392334	25.610000610351562	25.23200035095215	25.5	28273000.0
1976	2017-06-09	24.333999633789062	25.600000381469727	24.145000457763672	25.551000595092773	58191000.0
1977	2017-06-12	24.267000198364258	24.31100082397461	23.575000762939453	24.040000915527344	54872000.0
1978	2017-06-13	24.29400062561035	24.791000366210938	24.16699981689453	24.496000289916992	30853000.0
1979	2017-06-14	24.054000854492188	24.4950008392334	23.76300048828125	24.35700035095215	34509000.0
1980	2017-06-15	23.798999786376953	23.948999404907227	23.527000427246094	23.534000396728516	27527000.0
1981	2017-06-16	23.625	23.94300079345703	23.51300048828125	23.89299964904785	35819000.0
1982	2017-06-19	24.114999771118164	24.481000900268555	24.03499984741211	24.481000900268555	28519000.0
1983	2017-06-20	23.999000549316406	24.364999771118164	23.985000610351562	24.200000762939453	24429000.0
1984	2017-06-21	24.511999130249023	24.590999603271484	24.191999435424805	24.357999801635742	34998000.0
1985	2017-06-22	24.40399932861328	24.641000747680664	24.308000564575195	24.551000595092773	18666000.0
1986	2017-06-23	24.525999069213867	24.687000274658203	24.27899932861328	24.354000091552734	34985000.0
1987	2017-06-26	24.274999618530273	24.790000915527344	24.1200008392334	24.599000930786133	32103000.0
1988	2017-06-27	23.533000946044922	24.198999404907227	23.523000717163086	24.13599967956543	33582000.0
1989	2017-06-28	24.104999542236328	24.17300033569336	23.450000762939453	23.659000396728516	24533000.0
1990	2017-06-29	23.40399932861328	23.89699935913086	23.05699920654297	23.8700008392334	34513000.0
1991	2017-06-30	23.30500030517578	23.66900062561035	23.285999298095703	23.62700080871582	26534000.0
1992	2017-07-03	22.97599983215332	23.52400016784668	22.908000946044922	23.451000213623047	21123000.0
1993	2017-07-05	23.160999298095703	23.232999801635742	22.910999298095703	23.100000381469727	29699000.0
1994	2017-07-06	23.503999710083008	23.572999954223633	22.75	22.756000518798828	26334000.0
1995	2017-07-07	23.961999893188477	24.018999099731445	23.527000427246094	23.530000686645508	24731000.0
1996	2017-07-10	24.177000045776367	24.194000244140625	23.881000518798828	24.051000595092773	22499000.0
1997	2017-07-11	24.089000701904297	24.260000228881836	23.93899917602539	24.200000762939453	20502000.0
1998	2017-07-12	24.642000198364258	24.718000411987305	24.106000900268555	24.299999237060547	27710000.0
1999	2017-07-13	24.731000900268555	24.98699951171875	24.655000686645508	24.711999893188477	20400000.0
2000	2017-07-14	25.02899932861328	25.040000915527344	24.78499984741211	24.863000869750977	14417000.0
2001	2017-07-17	24.902000427246094	25.236000061035156	24.88599967956543	25.07900047302246	18746000.0
2002	2017-07-18	25.08799934387207	25.093000411987305	24.606000900268555	24.72599983215332	13003000.0
2003	2017-07-19	25.440000534057617	25.45400047302246	25.05500030517578	25.200000762939453	25526000.0
2004	2017-07-20	25.343000411987305	25.5	25.235000610351562	25.450000762939453	12135000.0
2005	2017-07-21	25.31100082397461	25.351999282836914	25.04599952697754	25.152999877929688	15504000.0
2006	2017-07-24	25.30299949645996	25.368000030517578	25.16900062561035	25.32900047302246	13638000.0
2007	2017-07-25	25.43000030517578	25.44099998474121	25.01799964904785	25.280000686645508	16123000.0
2008	2017-07-26	25.701000213623047	25.819000244140625	25.461999893188477	25.4689998626709	19971000.0
2009	2017-07-27	25.094999313354492	25.849000930786133	24.895000457763672	25.820999145507812	32010000.0
2010	2017-07-28	25.03700065612793	25.11199951171875	24.75	24.892000198364258	31919000.0
2011	2017-07-31	24.666000366210938	25.2450008392334	24.54599952697754	25.097999572753906	18902000.0
2012	2017-08-01	24.839000701904297	25.0	24.695999145507812	24.822999954223633	17582000.0
2013	2017-08-02	25.336000442504883	25.72800064086914	25.106000900268555	25.459999084472656	36970000.0
2014	2017-08-03	25.02899932861328	25.299999237060547	24.722999572753906	25.2810001373291	23447000.0
2015	2017-08-04	24.91699981689453	25.097000122070312	24.812000274658203	25.073999404907227	13454000.0
2016	2017-08-07	25.243999481201172	25.288999557495117	24.889999389648438	24.93899917602539	18730000.0
2017	2017-08-08	25.13599967956543	25.429000854492188	25.04199981689453	25.197999954223633	20439000.0
2018	2017-08-09	24.91699981689453	25.035999298095703	24.75200080871582	24.952999114990234	21256000.0
2019	2017-08-10	24.070999145507812	24.700000762939453	24.04599952697754	24.666000366210938	29033000.0
2020	2017-08-11	24.41699981689453	24.52400016784668	23.8700008392334	24.0049991607666	16976000.0
2021	2017-08-14	25.090999603271484	25.125	24.600000381469727	24.68600082397461	16736000.0
2022	2017-08-15	25.368999481201172	25.4060001373291	25.12700080871582	25.312000274658203	20942000.0
2023	2017-08-16	25.341999053955078	25.474000930786133	25.180999755859375	25.43199920654297	15394000.0
2024	2017-08-17	24.69499969482422	25.424999237060547	24.665000915527344	25.299999237060547	22793000.0
2025	2017-08-18	24.937000274658203	25.148000717163086	24.613000869750977	24.732999801635742	20126000.0
2026	2017-08-21	24.961999893188477	25.18899917602539	24.618000030517578	25.18899917602539	20693000.0
2027	2017-08-22	25.518999099731445	25.618999481201172	25.100000381469727	25.183000564575195	26917000.0
2028	2017-08-23	25.691999435424805	25.891000747680664	25.339000701904297	25.392000198364258	27928000.0
2029	2017-08-24	25.5049991607666	25.93600082397461	25.110000610351562	25.867000579833984	52119000.0
2030	2017-08-25	24.55900001525879	25.440000534057617	24.378000259399414	25.225000381469727	69099000.0
2031	2017-08-28	24.325000762939453	24.763999938964844	24.25	24.70400047302246	34174000.0
2032	2017-08-29	24.17300033569336	24.45800018310547	24.003000259399414	24.128999710083008	33536000.0
2033	2017-08-30	24.601999282836914	24.634000778198242	24.08799934387207	24.1560001373291	21924000.0
2034	2017-08-31	25.207000732421875	25.253000259399414	24.55500030517578	24.66200065612793	29491000.0
2035	2017-09-01	25.273000717163086	25.534000396728516	25.229999542236328	25.232999801635742	23242000.0
2036	2017-09-05	24.905000686645508	25.273000717163086	24.70199966430664	25.011999130249023	24306000.0
2037	2017-09-06	24.937999725341797	25.131000518798828	24.770000457763672	25.06100082397461	13996000.0
2038	2017-09-07	24.655000686645508	25.0	24.613000869750977	24.979000091552734	16088000.0
2039	2017-09-08	24.410999298095703	24.639999389648438	24.309999465942383	24.591999053955078	18094000.0
2040	2017-09-11	24.77400016784668	24.823999404907227	24.60099983215332	24.70800018310547	16878000.0
2041	2017-09-12	24.714000701904297	24.974000930786133	24.549999237060547	24.965999603271484	18396000.0
2042	2017-09-13	24.624000549316406	24.791000366210938	24.514999389648438	24.582000732421875	29664000.0
2043	2017-09-14	24.69499969482422	24.750999450683594	24.323999404907227	24.461999893188477	28645000.0
2044	2017-09-15	25.05500030517578	25.118999481201172	24.51099967956543	24.76300048828125	50066000.0
2045	2017-09-18	24.98200035095215	25.283000946044922	24.861000061035156	25.104999542236328	25743000.0
2046	2017-09-19	24.97599983215332	25.184999465942383	24.83300018310547	25.117000579833984	22088000.0
2047	2017-09-20	24.291000366210938	24.988000869750977	23.785999298095703	24.974000930786133	57010000.0
2048	2017-09-21	24.038000106811523	24.270000457763672	23.81800079345703	24.246000289916992	28620000.0
2049	2017-09-22	23.923999786376953	24.075000762939453	23.812000274658203	23.833999633789062	23100000.0
2050	2017-09-25	23.551000595092773	23.7810001373291	23.152999877929688	23.7189998626709	38692000.0
2051	2017-09-26	23.726999282836914	23.9950008392334	23.5310001373291	23.788000106811523	39010000.0
2052	2017-09-27	24.058000564575195	24.267000198364258	23.857999801635742	23.950000762939453	26489000.0
2053	2017-09-28	24.29400062561035	24.336000442504883	23.950000762939453	23.951000213623047	21932000.0
2054	2017-09-29	24.253999710083008	24.42799949645996	24.150999069213867	24.29400062561035	17319000.0
2055	2017-10-02	24.047000885009766	24.5310001373291	23.975000381469727	24.5310001373291	19431000.0
2056	2017-10-03	23.950000762939453	24.094999313354492	23.788999557495117	24.007999420166016	25611000.0
2057	2017-10-04	24.200000762939453	24.232999801635742	23.750999450683594	23.878000259399414	23271000.0
2058	2017-10-05	24.367000579833984	24.573999404907227	24.23699951171875	24.32699966430664	22811000.0
2059	2017-10-06	24.573999404907227	24.575000762939453	24.030000686645508	24.030000686645508	17489000.0
2060	2017-10-09	24.642000198364258	24.725000381469727	24.538999557495117	24.600000381469727	16551000.0
2061	2017-10-10	24.599000930786133	24.81599998474121	24.304000854492188	24.753000259399414	15348000.0
2062	2017-10-11	25.040000915527344	25.117000579833984	24.513999938964844	24.520999908447266	26603000.0
2063	2017-10-12	24.874000549316406	25.128000259399414	24.827999114990234	25.04199981689453	20067000.0
2064	2017-10-13	24.79599952697754	25.083999633789062	24.746999740600586	25.014999389648438	15257000.0
2065	2017-10-16	24.66699981689453	24.94700050354004	24.562000274658203	24.857999801635742	14899000.0
2066	2017-10-17	24.261999130249023	24.5939998626709	24.233999252319336	24.583999633789062	26965000.0
2067	2017-10-18	24.399999618530273	24.461000442504883	23.979999542236328	24.33300018310547	19905000.0
2068	2017-10-19	24.429000854492188	24.437000274658203	23.836000442504883	24.082000732421875	25844000.0
2069	2017-10-20	24.423999786376953	24.700000762939453	24.375999450683594	24.695999145507812	23548000.0
2070	2017-10-23	24.427000045776367	24.565000534057617	24.270999908447266	24.51799964904785	23418000.0
2071	2017-10-24	24.76799964904785	24.81399917602539	24.410999298095703	24.506999969482422	22887000.0
2072	2017-10-25	24.582000732421875	24.89299964904785	24.42300033569336	24.58799934387207	20955000.0
2073	2017-10-26	24.375999450683594	24.78499984741211	24.375999450683594	24.726999282836914	24446000.0
2074	2017-10-27	25.290000915527344	25.298999786376953	24.27899932861328	24.457000732421875	44753000.0
2075	2017-10-30	26.12299919128418	26.219999313354492	25.32699966430664	25.329999923706055	50202000.0
2076	2017-10-31	26.391000747680664	26.670000076293945	26.1299991607666	26.25	32845000.0
2077	2017-11-01	25.929000854492188	26.56399917602539	25.68899917602539	26.423999786376953	27333000.0
2078	2017-11-02	25.950000762939453	26.464000701904297	24.886999130249023	26.216999053955078	67196000.0
2079	2017-11-03	27.363000869750977	27.799999237060547	25.711000442504883	26.402999877929688	120503000.0
2080	2017-11-06	27.75200080871582	28.18000030517578	27.003000259399414	27.829999923706055	78088000.0
2081	2017-11-07	27.131999969482422	27.450000762939453	26.753999710083008	27.253999710083008	36789000.0
2082	2017-11-08	27.239999771118164	27.381999969482422	26.724000930786133	26.933000564575195	30254000.0
2083	2017-11-09	26.56399917602539	27.040000915527344	26.25	26.86400032043457	30980000.0
2084	2017-11-10	26.496000289916992	26.663999557495117	26.360000610351562	26.57900047302246	20338000.0
2085	2017-11-13	26.500999450683594	26.597999572753906	26.155000686645508	26.25	28064000.0
2086	2017-11-14	26.326000213623047	26.558000564575195	26.125999450683594	26.329999923706055	19718000.0
2087	2017-11-15	26.559999465942383	26.700000762939453	25.80299949645996	26.229999542236328	29032000.0
2088	2017-11-16	27.211000442504883	27.46500015258789	26.611000061035156	26.68000030517578	31000000.0
2089	2017-11-17	27.18600082397461	27.211000442504883	26.843000411987305	27.177000045776367	24069000.0
2090	2017-11-20	27.488000869750977	27.674999237060547	27.138999938964844	27.261999130249023	28639000.0
2091	2017-11-21	27.659000396728516	27.820999145507812	27.490999221801758	27.610000610351562	20903000.0
2092	2017-11-22	27.53700065612793	27.770999908447266	27.41699981689453	27.70199966430664	18642000.0
2093	2017-11-24	28.238000869750977	28.298999786376953	27.650999069213867	27.66699981689453	11572000.0
2094	2017-11-27	28.461999893188477	28.56800079345703	27.976999282836914	28.025999069213867	26230000.0
2095	2017-11-28	27.739999771118164	28.489999771118164	27.68400001525879	28.486000061035156	26796000.0
2096	2017-11-29	27.149999618530273	27.81399917602539	26.48699951171875	27.799999237060547	47231000.0
2097	2017-11-30	27.79400062561035	27.834999084472656	27.009000778198242	27.17799949645996	31452000.0
2098	2017-12-01	27.1560001373291	27.551000595092773	26.405000686645508	27.520999908447266	47729000.0
2099	2017-12-04	26.361000061035156	27.45199966430664	26.013999938964844	27.391000747680664	48439000.0
2100	2017-12-05	26.165000915527344	26.61199951171875	26.045000076293945	26.266000747680664	38117000.0
2101	2017-12-06	26.388999938964844	26.441999435424805	25.420000076293945	25.882999420166016	48751000.0
2102	2017-12-07	26.388999938964844	27.56999969482422	26.16699981689453	27.48900032043457	79282000.0
2103	2017-12-08	25.990999221801758	26.694000244140625	25.93000030517578	26.57699966430664	41848000.0
2104	2017-12-11	25.9950008392334	26.354999542236328	25.878999710083008	25.93400001525879	34941000.0
2105	2017-12-12	25.8700008392334	26.08799934387207	25.57200050354004	25.93600082397461	28541000.0
2106	2017-12-13	26.202999114990234	26.32900047302246	26.01799964904785	26.041000366210938	26943000.0
2107	2017-12-14	25.93400001525879	26.299999237060547	25.670000076293945	26.233999252319336	37595000.0
2108	2017-12-15	26.572999954223633	26.600000381469727	25.826000213623047	26.165000915527344	45091000.0
2109	2017-12-18	26.43899917602539	26.650999069213867	26.259000778198242	26.408000946044922	29786000.0
2110	2017-12-19	26.3700008392334	26.52899932861328	26.12700080871582	26.329999923706055	19094000.0
2111	2017-12-20	26.56399917602539	26.635000228881836	26.277999877929688	26.61400032043457	19845000.0
2112	2017-12-21	26.152999877929688	26.625	26.10700035095215	26.594999313354492	17758000.0
2113	2017-12-22	26.235000610351562	26.336999893188477	25.8700008392334	26.18199920654297	14617000.0
2114	2017-12-26	25.809999465942383	26.235000610351562	25.339000701904297	25.722999572753906	22256000.0
2115	2017-12-27	25.91200065612793	26.160999298095703	25.850000381469727	25.884000778198242	35615000.0
2116	2017-12-28	26.04199981689453	26.079999923706055	25.854999542236328	26.016000747680664	13641000.0
2117	2017-12-29	25.690000534057617	26.19499969482422	25.663999557495117	25.976999282836914	17980000.0
2118	2018-01-02	26.701000213623047	26.75	25.756999969482422	25.976999282836914	33135000.0
2119	2018-01-03	26.993000030517578	27.072999954223633	26.60300064086914	26.729000091552734	31161000.0
2120	2018-01-04	27.00200080871582	27.176000595092773	26.843000411987305	27.159000396728516	19067000.0
2121	2018-01-05	27.16200065612793	27.426000595092773	26.94499969482422	27.19700050354004	28633000.0
2122	2018-01-08	27.226999282836914	27.2549991607666	26.9060001373291	27.091999053955078	20971000.0
2123	2018-01-09	26.850000381469727	27.385000228881836	26.819000244140625	27.305999755859375	26027000.0
2124	2018-01-10	26.283000946044922	26.61400032043457	26.072999954223633	26.597999572753906	31607000.0
2125	2018-01-11	26.350000381469727	26.385000228881836	26.155000686645508	26.35700035095215	17726000.0
2126	2018-01-12	26.429000854492188	26.531999588012695	26.201000213623047	26.339000701904297	19881000.0
2127	2018-01-16	26.325000762939453	26.700000762939453	26.166000366210938	26.51799964904785	33528000.0
2128	2018-01-17	26.58099937438965	26.652999877929688	26.04599952697754	26.54800033569336	37365000.0
2129	2018-01-18	26.979999542236328	27.006000518798828	26.447999954223633	26.54599952697754	30319000.0
2130	2018-01-19	26.638999938964844	26.944000244140625	26.60700035095215	26.915000915527344	29963000.0
2131	2018-01-22	26.211000442504883	26.677000045776367	26.062000274658203	26.565000534057617	27230000.0
2132	2018-01-23	26.290000915527344	26.44099998474121	25.81100082397461	26.173999786376953	35398000.0
2133	2018-01-24	25.68600082397461	26.32699966430664	25.600000381469727	26.097000122070312	45405000.0
2134	2018-01-25	24.729000091552734	25.784000396728516	24.700000762939453	25.77400016784668	59520000.0
2135	2018-01-26	25.07900047302246	25.094999313354492	24.52400016784668	24.941999435424805	49014000.0
2136	2018-01-29	24.547000885009766	24.948999404907227	24.349000930786133	24.827999114990234	50401000.0
2137	2018-01-30	24.097999572753906	24.503000259399414	23.701000213623047	24.125	46002000.0
2138	2018-01-31	24.80299949645996	25.31399917602539	24.486000061035156	25.0	80482000.0
2139	2018-02-01	23.878999710083008	24.59000015258789	23.809999465942383	24.172000885009766	66851000.0
2140	2018-02-02	23.54800033569336	23.79599952697754	23.409000396728516	23.677000045776367	58352000.0
2141	2018-02-05	22.809999465942383	24.399999618530273	22.760000228881836	23.468000411987305	70776000.0
2142	2018-02-06	24.038000106811523	24.040000915527344	22.489999771118164	22.562000274658203	77744000.0
2143	2018-02-07	23.738000869750977	24.309999465942383	23.700000762939453	23.875999450683594	40475000.0
2144	2018-02-08	22.957000732421875	23.851999282836914	22.951000213623047	23.73900032043457	43200000.0
2145	2018-02-09	23.549999237060547	23.711999893188477	22.625	23.27899932861328	43282000.0
2146	2018-02-12	24.440000534057617	24.54800033569336	23.75	23.785999298095703	35063000.0
2147	2018-02-13	24.586000442504883	24.60300064086914	24.006000518798828	24.10099983215332	23719000.0
2148	2018-02-14	24.766000747680664	24.864999771118164	24.347999572753906	24.5	25491000.0
2149	2018-02-15	25.183000564575195	25.18400001525879	24.44300079345703	24.92799949645996	25540000.0
2150	2018-02-16	24.888999938964844	25.23699951171875	24.804000854492188	25.12700080871582	32639000.0
2151	2018-02-20	24.961999893188477	25.573999404907227	24.75200080871582	24.875	41693000.0
2152	2018-02-21	24.86199951171875	25.347000122070312	24.844999313354492	25.249000549316406	28156000.0
2153	2018-02-22	24.934999465942383	25.309999465942383	24.82699966430664	24.91200065612793	19342000.0
2154	2018-02-23	25.371000289916992	25.503000259399414	25.02899932861328	25.214000701904297	18280000.0
2155	2018-02-26	25.295000076293945	25.444000244140625	25.100000381469727	25.195999145507812	28878000.0
2156	2018-02-27	25.180999755859375	25.566999435424805	25.167999267578125	25.208999633789062	21176000.0
2157	2018-02-28	24.645999908447266	25.448999404907227	24.597999572753906	25.408000946044922	28834000.0
2158	2018-03-01	24.33099937438965	24.91200065612793	24.131000518798828	24.586000442504883	26044000.0
2159	2018-03-02	25.086999893188477	25.118000030517578	24.023000717163086	24.042999267578125	27402000.0
2160	2018-03-05	24.697999954223633	25.134000778198242	24.341999053955078	24.989999771118164	25900000.0
2161	2018-03-06	25.09600067138672	25.1299991607666	24.73200035095215	24.930999755859375	30030000.0
2162	2018-03-07	24.704999923706055	24.940000534057617	24.433000564575195	24.868999481201172	31549000.0
2163	2018-03-08	24.69499969482422	24.829999923706055	24.591999053955078	24.826000213623047	33554000.0
2164	2018-03-09	25.378000259399414	25.42799949645996	24.76300048828125	24.857999801635742	30782000.0
2165	2018-03-12	26.284000396728516	26.43000030517578	25.961999893188477	26.065000534057617	53881000.0
2166	2018-03-13	26.121999740600586	27.385000228881836	26.023000717163086	26.64299964904785	66855000.0
2167	2018-03-14	26.05900001525879	26.233999252319336	25.514999389648438	26.200000762939453	39619000.0
2168	2018-03-15	26.775999069213867	26.889999389648438	26.350000381469727	26.37299919128418	57990000.0
2169	2018-03-16	25.48699951171875	26.360000610351562	25.44099998474121	26.299999237060547	113955000.0
2170	2018-03-19	24.4950008392334	25.64900016784668	24.277000427246094	25.309999465942383	71267000.0
2171	2018-03-20	24.236000061035156	24.80500030517578	24.128000259399414	24.510000228881836	61918000.0
2172	2018-03-21	24.600000381469727	25.05900001525879	24.006000518798828	24.058000564575195	54912000.0
2173	2018-03-22	24.35700035095215	24.672000885009766	24.149999618530273	24.202999114990234	43078000.0
2174	2018-03-23	24.24799919128418	24.52199935913086	24.041000366210938	24.33799934387207	59070000.0
2175	2018-03-26	24.773000717163086	24.882999420166016	24.051000595092773	24.767000198364258	48713000.0
2176	2018-03-27	24.437000274658203	25.424999237060547	24.15999984741211	24.808000564575195	63917000.0
2177	2018-03-28	23.667999267578125	24.69300079345703	23.559999465942383	24.408000946044922	41744000.0
2178	2018-03-29	23.565000534057617	24.083999633789062	23.47599983215332	23.80900001525879	46874000.0
2179	2018-04-02	22.76799964904785	23.61199951171875	22.54400062561035	23.395000457763672	53088000.0
2180	2018-04-03	23.67799949645996	23.697999954223633	22.72100067138672	23.086000442504883	45569000.0
2181	2018-04-04	23.698999404907227	23.79199981689453	22.950000762939453	23.0049991607666	37720000.0
2182	2018-04-05	23.631000518798828	24.167999267578125	23.5	24.076000213623047	35798000.0
2183	2018-04-06	22.886999130249023	23.65399932861328	22.775999069213867	23.37299919128418	30248000.0
2184	2018-04-09	23.474000930786133	23.965999603271484	22.926000595092773	22.99799919128418	37494000.0
2185	2018-04-10	23.975000381469727	24.1560001373291	23.766000747680664	23.95599937438965	33244000.0
2186	2018-04-11	24.031999588012695	24.07200050354004	23.70800018310547	23.812000274658203	19922000.0
2187	2018-04-12	23.94300079345703	24.263999938964844	23.709999084472656	24.14299964904785	41036000.0
2188	2018-04-13	24.694000244140625	25.200000762939453	24.489999771118164	25.0	48312000.0
2189	2018-04-16	24.937000274658203	24.98900032043457	24.56800079345703	24.909000396728516	25172000.0
2190	2018-04-17	25.173999786376953	25.28499984741211	24.964000701904297	25.089000701904297	25084000.0
2191	2018-04-18	24.958999633789062	25.16699981689453	24.746000289916992	25.100000381469727	20511000.0
2192	2018-04-19	24.285999298095703	24.628000259399414	24.06599998474121	24.354000091552734	50141000.0
2193	2018-04-20	23.711999893188477	24.15999984741211	23.500999450683594	24.121999740600586	41530000.0
2194	2018-04-23	23.344999313354492	23.832000732421875	23.211999893188477	23.798999786376953	31337000.0
2195	2018-04-24	22.839000701904297	23.61199951171875	22.66900062561035	23.573999404907227	44889000.0
2196	2018-04-25	22.899999618530273	23.110000610351562	22.586000442504883	22.899999618530273	34023000.0
2197	2018-04-26	23.04199981689453	23.187999725341797	22.829999923706055	23.100000381469727	32751000.0
2198	2018-04-27	23.277999877929688	23.420000076293945	23.06999969482422	23.35700035095215	27211000.0
2199	2018-04-30	22.941999435424805	23.41200065612793	22.832000732421875	23.257999420166016	39682000.0
2200	2018-05-01	23.038000106811523	23.084999084472656	22.63599967956543	23.084999084472656	44947000.0
2201	2018-05-02	22.874000549316406	23.3439998626709	22.68000030517578	23.329999923706055	52950000.0
2202	2018-05-03	22.524999618530273	22.788000106811523	22.26799964904785	22.64900016784668	58011000.0
2203	2018-05-04	23.052000045776367	23.208999633789062	22.197999954223633	22.364999771118164	51303000.0
2204	2018-05-07	23.597000122070312	23.690000534057617	23.100000381469727	23.1299991607666	36953000.0
2205	2018-05-08	23.885000228881836	23.895999908447266	23.48200035095215	23.573999404907227	40149000.0
2206	2018-05-09	23.80500030517578	23.913000106811523	23.405000686645508	23.579999923706055	35031000.0
2207	2018-05-10	24.35099983215332	24.37299919128418	23.861000061035156	23.972999572753906	25747000.0
2208	2018-05-11	24.33799934387207	24.450000762939453	24.15999984741211	24.308000564575195	24052000.0
2209	2018-05-14	24.47599983215332	24.841999053955078	24.3799991607666	24.628000259399414	27580000.0
2210	2018-05-15	24.158000946044922	24.444000244140625	23.850000381469727	24.231000900268555	24984000.0
2211	2018-05-16	24.051000595092773	24.22100067138672	23.89900016784668	24.214000701904297	29330000.0
2212	2018-05-17	23.94499969482422	24.166000366210938	23.799999237060547	23.812000274658203	22825000.0
2213	2018-05-18	23.599000930786133	24.062000274658203	23.58799934387207	23.986000061035156	25262000.0
2214	2018-05-21	23.905000686645508	24.049999237060547	23.66699981689453	23.945999145507812	25720000.0
2215	2018-05-22	23.849000930786133	24.136999130249023	23.757999420166016	24.02400016784668	19218000.0
2216	2018-05-23	24.055999755859375	24.062999725341797	23.60300064086914	23.62299919128418	23454000.0
2217	2018-05-24	24.35300064086914	24.43600082397461	24.0	24.086000442504883	22799000.0
2218	2018-05-25	25.003000259399414	25.06800079345703	24.40399932861328	24.40399932861328	32214000.0
2219	2018-05-29	24.9689998626709	25.111000061035156	24.847000122070312	24.86400032043457	28281000.0
2220	2018-05-30	24.940000534057617	25.202999114990234	24.933000564575195	25.118000030517578	26844000.0
2221	2018-05-31	25.207000732421875	25.52899932861328	24.899999618530273	24.926000595092773	34698000.0
2222	2018-06-01	25.634000778198242	25.770000457763672	25.253999710083008	25.437000274658203	26360000.0
2223	2018-06-04	25.836999893188477	25.93600082397461	25.62299919128418	25.799999237060547	25886000.0
2224	2018-06-05	25.926000595092773	26.135000228881836	25.804000854492188	25.945999145507812	42374000.0
2225	2018-06-06	26.351999282836914	26.378000259399414	25.97100067138672	26.073999404907227	37465000.0
2226	2018-06-07	26.468000411987305	26.648000717163086	26.29199981689453	26.299999237060547	46077000.0
2227	2018-06-08	25.797000885009766	25.993000030517578	25.374000549316406	25.673999786376953	73694000.0
2228	2018-06-11	26.08300018310547	26.18000030517578	25.631999969482422	25.785999298095703	31859000.0
2229	2018-06-12	26.14299964904785	26.17300033569336	25.84000015258789	26.033000946044922	27594000.0
2230	2018-06-13	26.357999801635742	26.60700035095215	26.070999145507812	26.176000595092773	34868000.0
2231	2018-06-14	26.84600067138672	26.906999588012695	26.40999984741211	26.5	37042000.0
2232	2018-06-15	27.023000717163086	27.180999755859375	26.632999420166016	27.003999710083008	60969000.0
2233	2018-06-18	26.450000762939453	26.899999618530273	26.42300033569336	26.899999618530273	30191000.0
2234	2018-06-19	26.094999313354492	26.113000869750977	25.415000915527344	25.600000381469727	36221000.0
2235	2018-06-20	26.121999740600586	26.402000427246094	26.073999404907227	26.149999618530273	24951000.0
2236	2018-06-21	25.96500015258789	26.256999969482422	25.8439998626709	26.158000946044922	18186000.0
2237	2018-06-22	25.97100067138672	26.149999618530273	25.895999908447266	26.118000030517578	52412000.0
2238	2018-06-25	25.242000579833984	25.642000198364258	25.042999267578125	25.642000198364258	29705000.0
2239	2018-06-26	25.15399932861328	25.461000442504883	25.05500030517578	25.299999237060547	24233000.0
2240	2018-06-27	24.711000442504883	25.516000747680664	24.684999465942383	25.208999633789062	24720000.0
2241	2018-06-28	24.489999771118164	24.73200035095215	24.226999282836914	24.628000259399414	33238000.0
2242	2018-06-29	24.263999938964844	24.69499969482422	24.256999969482422	24.69499969482422	42794000.0
2243	2018-07-02	24.204999923706055	24.222000122070312	23.742000579833984	24.009000778198242	33369000.0
2244	2018-07-03	23.929000854492188	24.339000701904297	23.899999618530273	24.336000442504883	11591000.0
2245	2018-07-05	24.540000915527344	24.56100082397461	24.06800079345703	24.179000854492188	25299000.0
2246	2018-07-06	24.76799964904785	24.860000610351562	24.441999435424805	24.489999771118164	23112000.0
2247	2018-07-09	24.743000030517578	24.92300033569336	24.55299949645996	24.899999618530273	17955000.0
2248	2018-07-10	25.055999755859375	25.18000030517578	24.704999923706055	24.833999633789062	16413000.0
2249	2018-07-11	24.3439998626709	24.753999710083008	24.26099967956543	24.4950008392334	35761000.0
2250	2018-07-12	20.99799919128418	21.027999877929688	19.746000289916992	20.70800018310547	435083000.0
2251	2018-07-13	20.246000289916992	21.399999618530273	20.190000534057617	21.25	161678000.0
2252	2018-07-16	20.325000762939453	20.63800048828125	20.05299949645996	20.15999984741211	102277000.0
2253	2018-07-17	20.83099937438965	20.909000396728516	20.201000213623047	20.22100067138672	110827000.0
2254	2018-07-18	20.878000259399414	20.988000869750977	20.663000106811523	20.722000122070312	80834000.0
2255	2018-07-19	21.03700065612793	21.148000717163086	20.804000854492188	20.82900047302246	63247000.0
2256	2018-07-20	21.033000946044922	21.121000289916992	20.875999450683594	21.010000228881836	62893000.0
2257	2018-07-23	21.672000885009766	21.86400032043457	21.040000915527344	21.041000366210938	82211000.0
2258	2018-07-24	21.733999252319336	22.038999557495117	21.600000381469727	21.780000686645508	81158000.0
2259	2018-07-25	22.597000122070312	22.864999771118164	21.770999908447266	21.770999908447266	92271000.0
2260	2018-07-26	22.31800079345703	22.976999282836914	22.156999588012695	22.649999618530273	85069000.0
2261	2018-07-27	22.104999542236328	22.929000854492188	22.006999969482422	22.400999069213867	79443000.0
2262	2018-07-30	22.518999099731445	22.802000045776367	22.104999542236328	22.111000061035156	75275000.0
2263	2018-07-31	22.177000045776367	22.884000778198242	22.15399932861328	22.667999267578125	63860000.0
2264	2018-08-01	21.68000030517578	22.393999099731445	21.6200008392334	22.326000213623047	42669000.0
2265	2018-08-02	21.635000228881836	21.826000213623047	21.325000762939453	21.427000045776367	40312000.0
2266	2018-08-03	21.7810001373291	21.799999237060547	21.440000534057617	21.575000762939453	24832000.0
2267	2018-08-06	21.69499969482422	21.83099937438965	21.586000442504883	21.663000106811523	22638000.0
2268	2018-08-07	22.0310001373291	22.18400001525879	21.714000701904297	21.922000885009766	29798000.0
2269	2018-08-08	21.945999145507812	22.12299919128418	21.895000457763672	22.054000854492188	15801000.0
2270	2018-08-09	21.658000946044922	22.024999618530273	21.5939998626709	22.014999389648438	27563000.0
2271	2018-08-10	21.222999572753906	21.447999954223633	21.04599952697754	21.2810001373291	37017000.0
2272	2018-08-13	21.107999801635742	21.398000717163086	21.045000076293945	21.165000915527344	29842000.0
2273	2018-08-14	20.729999542236328	21.158000946044922	20.68400001525879	21.158000946044922	36327000.0
2274	2018-08-15	20.658000946044922	20.757999420166016	20.277000427246094	20.51300048828125	41132000.0
2275	2018-08-16	20.868999481201172	20.88599967956543	20.66900062561035	20.777000427246094	29239000.0
2276	2018-08-17	20.927000045776367	21.118999481201172	20.551000595092773	20.797000885009766	39093000.0
2277	2018-08-20	20.672000885009766	21.0	20.586000442504883	20.947999954223633	54489000.0
2278	2018-08-21	21.051000595092773	21.143999099731445	20.711000442504883	20.75200080871582	29952000.0
2279	2018-08-22	20.753999710083008	21.17099952697754	20.743000030517578	21.045000076293945	26890000.0
2280	2018-08-23	20.55900001525879	20.908000946044922	20.527999877929688	20.773000717163086	35578000.0
2281	2018-08-24	20.899999618530273	20.927000045776367	20.468000411987305	20.635000228881836	20541000.0
2282	2018-08-27	21.297000885009766	21.437000274658203	20.863000869750977	21.024999618530273	28213000.0
2283	2018-08-28	21.44300079345703	21.59600067138672	21.256999969482422	21.46299934387207	24340000.0
2284	2018-08-29	21.499000549316406	21.579999923706055	21.344999313354492	21.481000900268555	18125000.0
2285	2018-08-30	21.665000915527344	21.694000244140625	21.461000442504883	21.496999740600586	26529000.0
2286	2018-08-31	21.902999877929688	21.93199920654297	21.584999084472656	21.60300064086914	27623000.0
2287	2018-09-04	21.94300079345703	22.02899932861328	21.71299934387207	21.858999252319336	36663000.0
2288	2018-09-05	22.142000198364258	22.18000030517578	21.95800018310547	21.9950008392334	37194000.0
2289	2018-09-06	21.597000122070312	22.281999588012695	21.392000198364258	22.149999618530273	62509000.0
2290	2018-09-07	23.257999420166016	23.541000366210938	22.399999618530273	22.420000076293945	104703000.0
2291	2018-09-10	24.06100082397461	24.094999313354492	23.204999923706055	23.465999603271484	60880000.0
2292	2018-09-11	23.2549991607666	23.969999313354492	23.040000915527344	23.770000457763672	60755000.0
2293	2018-09-12	22.98900032043457	23.084999084472656	22.283000946044922	22.809999465942383	53077000.0
2294	2018-09-13	23.54199981689453	23.922000885009766	23.11199951171875	23.368999481201172	43757000.0
2295	2018-09-14	23.634000778198242	23.708999633789062	23.368999481201172	23.516000747680664	28095000.0
2296	2018-09-17	23.482999801635742	24.030000686645508	23.430999755859375	24.0	36739000.0
2297	2018-09-18	23.972999572753906	24.139999389648438	23.48699951171875	23.5	50511000.0
2298	2018-09-19	24.179000854492188	24.249000549316406	23.976999282836914	24.047000885009766	31160000.0
2299	2018-09-20	24.493000030517578	24.604000091552734	24.172000885009766	24.298999786376953	39986000.0
2300	2018-09-21	24.809999465942383	24.87700080871582	24.51799964904785	24.632999420166016	135321000.0
2301	2018-09-24	24.94499969482422	25.010000228881836	24.731000900268555	24.80500030517578	45326000.0
2302	2018-09-25	24.764999389648438	24.934999465942383	24.579999923706055	24.898000717163086	47037000.0
2303	2018-09-26	24.542999267578125	24.80500030517578	24.479999542236328	24.56399917602539	33428000.0
2304	2018-09-27	24.645000457763672	24.788000106811523	24.490999221801758	24.569000244140625	29572000.0
2305	2018-09-28	24.67300033569336	24.69700050354004	24.385000228881836	24.554000854492188	26739000.0
2306	2018-10-01	24.951000213623047	25.214000701904297	24.767000198364258	24.788000106811523	27709000.0
2307	2018-10-02	24.809999465942383	25.17099952697754	24.79199981689453	24.913999557495117	24888000.0
2308	2018-10-03	24.941999435424805	25.132999420166016	24.70400047302246	24.881000518798828	19607000.0
2309	2018-10-04	24.816999435424805	24.972999572753906	24.6200008392334	24.666000366210938	25660000.0
2310	2018-10-05	24.42300033569336	25.0049991607666	24.239999771118164	24.839000701904297	33860000.0
2311	2018-10-08	24.136999130249023	24.54199981689453	24.038000106811523	24.33099937438965	33397000.0
2312	2018-10-09	24.469999313354492	24.572999954223633	24.03700065612793	24.05900001525879	24675000.0
2313	2018-10-10	23.183000564575195	24.506999969482422	23.163999557495117	24.292999267578125	56327000.0
2314	2018-10-11	22.889999389648438	23.559999465942383	22.7189998626709	23.19700050354004	37424000.0
2315	2018-10-12	23.295000076293945	23.566999435424805	22.910999298095703	23.47599983215332	32589000.0
2316	2018-10-15	23.246999740600586	23.533000946044922	23.003999710083008	23.10300064086914	30099000.0
2317	2018-10-16	23.832000732421875	23.875999450683594	23.417999267578125	23.600000381469727	30355000.0
2318	2018-10-17	23.716999053955078	23.974000930786133	23.392000198364258	23.974000930786133	20262000.0
2319	2018-10-18	22.802000045776367	23.68199920654297	22.652999877929688	23.542999267578125	37442000.0
2320	2018-10-19	22.827999114990234	23.108999252319336	22.69300079345703	23.0	32231000.0
2321	2018-10-22	22.86199951171875	23.243000030517578	22.804000854492188	23.055999755859375	25619000.0
2322	2018-10-23	22.905000686645508	22.95400047302246	21.881999969482422	22.2810001373291	35990000.0
2323	2018-10-24	21.871000289916992	22.641000747680664	21.784000396728516	22.639999389648438	37810000.0
2324	2018-10-25	22.224000930786133	22.339000701904297	21.915000915527344	21.988000869750977	35193000.0
2325	2018-10-26	21.315000534057617	21.733999252319336	20.920000076293945	21.55699920654297	53324000.0
2326	2018-10-29	21.149999618530273	21.868999481201172	20.822999954223633	21.618999481201172	28636000.0
2327	2018-10-30	22.10099983215332	22.1560001373291	21.100000381469727	21.378000259399414	29697000.0
2328	2018-10-31	22.349000930786133	22.566999435424805	22.17099952697754	22.5	28146000.0
2329	2018-11-01	22.988000869750977	23.42300033569336	22.371999740600586	22.516000747680664	36830000.0
2330	2018-11-02	22.07699966430664	22.597000122070312	21.774999618530273	22.533000946044922	40241000.0
2331	2018-11-05	22.009000778198242	22.110000610351562	21.371000289916992	21.902000427246094	27609000.0
2332	2018-11-06	22.825000762939453	22.916000366210938	21.972000122070312	22.030000686645508	29464000.0
2333	2018-11-07	23.440000534057617	23.52899932861328	22.92099952697754	23.198999404907227	29004000.0
2334	2018-11-08	24.024999618530273	24.261999130249023	23.270999908447266	23.270999908447266	29796000.0
2335	2018-11-09	23.89900016784668	23.902000427246094	23.253999710083008	23.5	33611000.0
2336	2018-11-12	22.363000869750977	23.187000274658203	22.027999877929688	23.100000381469727	50306000.0
2337	2018-11-13	22.482999801635742	22.98200035095215	22.23200035095215	22.548999786376953	26697000.0
2338	2018-11-14	22.6200008392334	23.05299949645996	22.562000274658203	22.676000595092773	25411000.0
2339	2018-11-15	23.634000778198242	23.930999755859375	22.586000442504883	22.621999740600586	36694000.0
2340	2018-11-16	23.76099967956543	23.920000076293945	23.165000915527344	23.381999969482422	36005000.0
2341	2018-11-19	22.913000106811523	24.107999801635742	22.854000091552734	23.652999877929688	35326000.0
2342	2018-11-20	22.770999908447266	22.908000946044922	22.257999420166016	22.393999099731445	32123000.0
2343	2018-11-21	23.0	23.33099937438965	22.750999450683594	23.02199935913086	19926000.0
2344	2018-11-23	22.989999771118164	23.268999099731445	22.757999420166016	22.757999420166016	8066000.0
2345	2018-11-26	23.5310001373291	23.815000534057617	23.155000686645508	23.422000885009766	28714000.0
2346	2018-11-27	23.58300018310547	23.836999893188477	23.242000579833984	23.357999801635742	30406000.0
2347	2018-11-28	23.52199935913086	23.799999237060547	23.16200065612793	23.649999618530273	31080000.0
2348	2018-11-29	23.577999114990234	23.863000869750977	23.275999069213867	23.427000045776367	17920000.0
2349	2018-11-30	23.740999221801758	23.827999114990234	23.339000701904297	23.540000915527344	40083000.0
2350	2018-12-03	24.207000732421875	24.70400047302246	24.14699935913086	24.520000457763672	35241000.0
2351	2018-12-04	23.20400047302246	24.113000869750977	23.158000946044922	24.048999786376953	36455000.0
2352	2018-12-06	22.724000930786133	22.725000381469727	21.76099967956543	22.624000549316406	57859000.0
2353	2018-12-07	22.856000900268555	23.827999114990234	22.450000762939453	23.405000686645508	78396000.0
2354	2018-12-10	23.924999237060547	24.031999588012695	22.650999069213867	22.795000076293945	43344000.0
2355	2018-12-11	24.68400001525879	25.034000396728516	24.341999053955078	24.34600067138672	57730000.0
2356	2018-12-12	25.49799919128418	26.018999099731445	25.200000762939453	25.243999481201172	68703000.0
2357	2018-12-13	25.829999923706055	26.149999618530273	25.45800018310547	25.84600067138672	54355000.0
2358	2018-12-14	25.482999801635742	26.159000396728516	25.46299934387207	25.535999298095703	42727000.0
2359	2018-12-17	25.413000106811523	26.131999969482422	25.308000564575195	25.39900016784668	56238000.0
2360	2018-12-18	24.966999053955078	25.55900001525879	24.881000518798828	25.507999420166016	51849000.0
2361	2018-12-19	24.388999938964844	25.593000411987305	24.25200080871582	24.899999618530273	59728000.0
2362	2018-12-20	24.18899917602539	24.850000381469727	23.844999313354492	24.440000534057617	75365000.0
2363	2018-12-21	24.490999221801758	25.173999786376953	24.18899917602539	24.18899917602539	102138000.0
2364	2018-12-24	23.3799991607666	24.3700008392334	23.35099983215332	24.200000762939453	28494000.0
2365	2018-12-26	24.81399917602539	24.850000381469727	23.350000381469727	23.777999877929688	36741000.0
2366	2018-12-27	25.084999084472656	25.12299919128418	24.214000701904297	24.5	37507000.0
2367	2018-12-28	25.358999252319336	25.805999755859375	25.115999221801758	25.299999237060547	28702000.0
2368	2018-12-31	25.42799949645996	25.850000381469727	25.094999313354492	25.783000946044922	26590000.0
2369	2019-01-02	25.35099983215332	25.469999313354492	24.64900016784668	24.885000228881836	30346000.0
2370	2019-01-03	23.09600067138672	24.65399932861328	23.033000946044922	24.45599937438965	68580000.0
2371	2019-01-04	23.322999954223633	23.645000457763672	23.16699981689453	23.429000854492188	54248000.0
2372	2019-01-07	23.79800033569336	24.02400016784668	23.076000213623047	23.364999771118164	53433000.0
2373	2019-01-08	23.60700035095215	24.190000534057617	23.336999893188477	24.01099967956543	36795000.0
2374	2019-01-09	24.628000259399414	24.667999267578125	23.78499984741211	23.841999053955078	52971000.0
2375	2019-01-10	24.95199966430664	25.05699920654297	24.43600082397461	24.55699920654297	29594000.0
2376	2019-01-11	25.05699920654297	25.29199981689453	24.93199920654297	24.94300079345703	20158000.0
2377	2019-01-14	25.086999893188477	25.158000946044922	24.59000015258789	24.81100082397461	25498000.0
2378	2019-01-15	25.64900016784668	26.222000122070312	25.201000213623047	25.275999069213867	39247000.0
2379	2019-01-16	25.170000076293945	25.735000610351562	25.13599967956543	25.719999313354492	24484000.0
2380	2019-01-17	25.533000946044922	25.735000610351562	24.871999740600586	25.006000518798828	35154000.0
2381	2019-01-18	26.082000732421875	26.194000244140625	25.700000762939453	25.913000106811523	34634000.0
2382	2019-01-22	25.82900047302246	25.945999145507812	25.489999771118164	25.799999237060547	37156000.0
2383	2019-01-23	25.75200080871582	26.090999603271484	25.364999771118164	25.95400047302246	31771000.0
2384	2019-01-24	26.354999542236328	26.674999237060547	26.0	26.108999252319336	35999000.0
2385	2019-01-25	26.79400062561035	26.83099937438965	26.090999603271484	26.517000198364258	30333000.0
2386	2019-01-28	26.761999130249023	26.885000228881836	25.864999771118164	26.1560001373291	31320000.0
2387	2019-01-29	26.631999969482422	26.760000228881836	26.382999420166016	26.735000610351562	27870000.0
2388	2019-01-30	27.082000732421875	27.375	26.73699951171875	27.0	28727000.0
2389	2019-01-31	26.825000762939453	27.100000381469727	26.635000228881836	27.055999755859375	21063000.0
2390	2019-02-01	26.680999755859375	26.959999084472656	26.48900032043457	26.915000915527344	22878000.0
2391	2019-02-04	27.211999893188477	27.214000701904297	26.4950008392334	26.75	20761000.0
2392	2019-02-05	27.0	27.46299934387207	26.990999221801758	27.195999145507812	22619000.0
2393	2019-02-06	27.621000289916992	28.0	27.274999618530273	27.32699966430664	27064000.0
2394	2019-02-07	26.909000396728516	27.457000732421875	26.6299991607666	27.285999298095703	28646000.0
2395	2019-02-08	27.4060001373291	27.429000854492188	26.70599937438965	26.732999801635742	23903000.0
2396	2019-02-11	27.57200050354004	27.600000381469727	27.327999114990234	27.440000534057617	18012000.0
2397	2019-02-12	27.93899917602539	28.038999557495117	27.70599937438965	27.864999771118164	19809000.0
2398	2019-02-13	28.131999969482422	28.215999603271484	27.797000885009766	28.0	19190000.0
2399	2019-02-14	28.149999618530273	28.284000396728516	27.895000457763672	28.059999465942383	16015000.0
2400	2019-02-15	28.19300079345703	28.409000396728516	27.878999710083008	28.409000396728516	17352000.0
2401	2019-02-19	28.166000366210938	28.283000946044922	28.014999389648438	28.114999771118164	15152000.0
2402	2019-02-20	28.341999053955078	28.663000106811523	28.22800064086914	28.325000762939453	16150000.0
2403	2019-02-21	28.0939998626709	28.334999084472656	27.89299964904785	28.323999404907227	13254000.0
2404	2019-02-22	27.649999618530273	28.0	27.465999603271484	27.9950008392334	27225000.0
2405	2019-02-25	27.860000610351562	28.08300018310547	27.847999572753906	28.077999114990234	19245000.0
2406	2019-02-26	27.5	27.801000595092773	27.44499969482422	27.792999267578125	27211000.0
2407	2019-02-27	27.14900016784668	27.510000228881836	26.95800018310547	27.32200050354004	29146000.0
2408	2019-02-28	27.535999298095703	27.570999145507812	26.863000869750977	26.996999740600586	31460000.0
2409	2019-03-01	27.274999618530273	27.81599998474121	27.113000869750977	27.773000717163086	19035000.0
2410	2019-03-04	27.48900032043457	27.658000946044922	27.086000442504883	27.5	17382000.0
2411	2019-03-05	27.701000213623047	28.04400062561035	27.452999114990234	27.549999237060547	21699000.0
2412	2019-03-06	27.135000228881836	27.69300079345703	27.04800033569336	27.666000366210938	19973000.0
2413	2019-03-07	26.551000595092773	27.033000946044922	26.408000946044922	27.01799964904785	25411000.0
2414	2019-03-08	26.41900062561035	26.47599983215332	25.920000076293945	26.1560001373291	22167000.0
2415	2019-03-11	26.9060001373291	27.05500030517578	26.405000686645508	26.48900032043457	27161000.0
2416	2019-03-12	26.96299934387207	27.003000259399414	26.427000045776367	26.97599983215332	23324000.0
2417	2019-03-13	27.121000289916992	27.308000564575195	26.902000427246094	27.051000595092773	32089000.0
2418	2019-03-14	26.81999969482422	27.22599983215332	26.788999557495117	27.208999633789062	43094000.0
2419	2019-03-15	29.02899932861328	29.954999923706055	28.350000381469727	28.645999908447266	144066000.0
2420	2019-03-18	29.384000778198242	29.697999954223633	29.020999908447266	29.023000717163086	56746000.0
2421	2019-03-19	29.930999755859375	30.097999572753906	29.410999298095703	29.416000366210938	51556000.0
2422	2019-03-20	29.10300064086914	29.899999618530273	29.02899932861328	29.799999237060547	41263000.0
2423	2019-03-21	29.68000030517578	29.937000274658203	29.100000381469727	29.187999725341797	27379000.0
2424	2019-03-22	29.264999389648438	29.643999099731445	29.139999389648438	29.591999053955078	23307000.0
2425	2019-03-25	29.215999603271484	29.417999267578125	28.899999618530273	29.219999313354492	23878000.0
2426	2019-03-26	29.702999114990234	29.94700050354004	29.42300033569336	29.437000274658203	28009000.0
2427	2019-03-27	29.597000122070312	29.868000030517578	29.246000289916992	29.756999969482422	21862000.0
2428	2019-03-28	29.906999588012695	30.329999923706055	29.566999435424805	29.711000442504883	33030000.0
2429	2019-03-29	30.070999145507812	30.267000198364258	29.827999114990234	30.121999740600586	24493000.0
2430	2019-04-01	30.57900047302246	30.674999237060547	29.975000381469727	30.31100082397461	27040000.0
2431	2019-04-02	30.30500030517578	30.735000610351562	30.26099967956543	30.615999221801758	22857000.0
2432	2019-04-03	30.420000076293945	30.739999771118164	30.18199920654297	30.621999740600586	22266000.0
2433	2019-04-04	30.200000762939453	30.600000381469727	30.16699981689453	30.475000381469727	15228000.0
2434	2019-04-05	30.42799949645996	30.444000244140625	30.18000030517578	30.399999618530273	18875000.0
2435	2019-04-08	30.447999954223633	30.530000686645508	30.200000762939453	30.413999557495117	13899000.0
2436	2019-04-09	30.344999313354492	30.410999298095703	30.02899932861328	30.257999420166016	11621000.0
2437	2019-04-10	30.750999450683594	30.777000427246094	30.299999237060547	30.360000610351562	14992000.0
2438	2019-04-11	30.94099998474121	31.018999099731445	30.62299919128418	30.815000534057617	16669000.0
2439	2019-04-12	31.702999114990234	31.743999481201172	31.05699920654297	31.135000228881836	30087000.0
2440	2019-04-15	31.639999389648438	31.75200080871582	31.316999435424805	31.702999114990234	16216000.0
2441	2019-04-16	31.850000381469727	32.000999450683594	31.610000610351562	32.0	21116000.0
2442	2019-04-17	32.053001403808594	32.09400177001953	31.784000396728516	32.02399826049805	18138000.0
2443	2019-04-18	31.86199951171875	32.244998931884766	31.81599998474121	32.104000091552734	26548000.0
2444	2019-04-22	31.5	31.788999557495117	31.420000076293945	31.73200035095215	13504000.0
2445	2019-04-23	31.56399917602539	31.80900001525879	31.41900062561035	31.676000595092773	19777000.0
2446	2019-04-24	31.433000564575195	31.701000213623047	31.319000244140625	31.45800018310547	23335000.0
2447	2019-04-25	31.18199920654297	31.295000076293945	30.656999588012695	31.295000076293945	26732000.0
2448	2019-04-26	31.041000366210938	31.094999313354492	30.51099967956543	30.915000915527344	16404000.0
2449	2019-04-29	31.27199935913086	31.466999053955078	31.04400062561035	31.124000549316406	13404000.0
2450	2019-04-30	31.84000015258789	31.841999053955078	31.253000259399414	31.332000732421875	18953000.0
2451	2019-05-01	31.889999389648438	32.31999969482422	31.868999481201172	32.04999923706055	18158000.0
2452	2019-05-02	31.582000732421875	32.21900177001953	31.42300033569336	31.99799919128418	20428000.0
2453	2019-05-03	31.570999145507812	31.665000915527344	31.069000244140625	31.4950008392334	19214000.0
2454	2019-05-06	31.156999588012695	31.19300079345703	30.53499984741211	30.679000854492188	14371000.0
2455	2019-05-07	30.729000091552734	30.961999893188477	30.37299919128418	30.864999771118164	21734000.0
2456	2019-05-08	30.339000701904297	30.766000747680664	30.31100082397461	30.530000686645508	15099000.0
2457	2019-05-09	30.4060001373291	30.584999084472656	29.684999465942383	30.0	22282000.0
2458	2019-05-10	30.395999908447266	30.540000915527344	29.666000366210938	30.322999954223633	21025000.0
2459	2019-05-13	29.33799934387207	29.56800079345703	28.81999969482422	29.381999969482422	37864000.0
2460	2019-05-14	30.200000762939453	30.459999084472656	29.54800033569336	29.569000244140625	34277000.0
2461	2019-05-15	30.437000274658203	30.777000427246094	29.861000061035156	30.027000427246094	18166000.0
2462	2019-05-16	29.729000091552734	30.309999465942383	29.469999313354492	29.975000381469727	34233000.0
2463	2019-05-17	28.98900032043457	29.35700035095215	28.840999603271484	29.277999877929688	39094000.0
2464	2019-05-20	27.259000778198242	27.9950008392334	26.86400032043457	27.799999237060547	65162000.0
2465	2019-05-21	27.533000946044922	27.97800064086914	27.46500015258789	27.708999633789062	25060000.0
2466	2019-05-22	26.922000885009766	27.506000518798828	26.89699935913086	27.04800033569336	31809000.0
2467	2019-05-23	26.009000778198242	26.548999786376953	25.816999435424805	26.45800018310547	46607000.0
2468	2019-05-24	25.5939998626709	26.573999404907227	25.573999404907227	26.270000457763672	27963000.0
2469	2019-05-28	25.447999954223633	25.773000717163086	25.009000778198242	25.656999588012695	61965000.0
2470	2019-05-29	25.41200065612793	25.636999130249023	25.158000946044922	25.27400016784668	28132000.0
2471	2019-05-30	25.66200065612793	25.733999252319336	25.41200065612793	25.465999603271484	17310000.0
2472	2019-05-31	25.163999557495117	25.573999404907227	25.100000381469727	25.304000854492188	22192000.0
2473	2019-06-03	25.31800079345703	25.83300018310547	25.1200008392334	25.2549991607666	28911000.0
2474	2019-06-04	26.56999969482422	26.600000381469727	25.576000213623047	25.695999145507812	36805000.0
2475	2019-06-05	26.57200050354004	27.150999069213867	26.239999771118164	26.900999069213867	23651000.0
2476	2019-06-06	27.27899932861328	27.5	26.527999877929688	26.70199966430664	32687000.0
2477	2019-06-07	27.48699951171875	27.78700065612793	27.327999114990234	27.47800064086914	25963000.0
2478	2019-06-10	28.020999908447266	28.476999282836914	27.672000885009766	27.67300033569336	23280000.0
2479	2019-06-11	28.347999572753906	29.174999237060547	27.94099998474121	29.048999786376953	37105000.0
2480	2019-06-12	27.972999572753906	28.31599998474121	27.740999221801758	28.16699981689453	27057000.0
2481	2019-06-13	28.160999298095703	28.288999557495117	27.740999221801758	28.152000427246094	37735000.0
2482	2019-06-14	26.593000411987305	26.80900001525879	25.746999740600586	25.81100082397461	100797000.0
2483	2019-06-17	26.597000122070312	26.8700008392334	26.134000778198242	26.483999252319336	35785000.0
2484	2019-06-18	27.80500030517578	28.302000045776367	26.645999908447266	26.815000534057617	54920000.0
2485	2019-06-19	27.749000549316406	27.906999588012695	27.371000289916992	27.878000259399414	28920000.0
2486	2019-06-20	27.905000686645508	28.545000076293945	27.715999603271484	28.250999450683594	57291000.0
2487	2019-06-21	27.39900016784668	28.100000381469727	27.395999908447266	27.660999298095703	45399000.0
2488	2019-06-24	27.920000076293945	27.94499969482422	27.5	27.552000045776367	20506000.0
2489	2019-06-25	27.650999069213867	28.288000106811523	27.601999282836914	27.916000366210938	24436000.0
2490	2019-06-26	28.143999099731445	28.402999877929688	27.809999465942383	27.857999801635742	24774000.0
2491	2019-06-27	28.570999145507812	28.844999313354492	28.222999572753906	28.292999267578125	21813000.0
2492	2019-06-28	28.785999298095703	28.93000030517578	28.48200035095215	28.785999298095703	49265000.0
2493	2019-07-01	30.03499984741211	30.575000762939453	29.632999420166016	30.167999267578125	44832000.0
2494	2019-07-02	29.533000946044922	30.066999435424805	29.389999389648438	29.88800048828125	19011000.0
2495	2019-07-03	28.48900032043457	28.878000259399414	28.302000045776367	28.3700008392334	49411000.0
2496	2019-07-05	28.266000747680664	28.54400062561035	28.19700050354004	28.364999771118164	24565000.0
2497	2019-07-08	27.496000289916992	28.118999481201172	27.43899917602539	28.0	34291000.0
2498	2019-07-09	27.55299949645996	27.597999572753906	27.240999221801758	27.344999313354492	26131000.0
2499	2019-07-10	27.450000762939453	27.8799991607666	27.399999618530273	27.785999298095703	30134000.0
2500	2019-07-11	27.606000900268555	27.7450008392334	27.295000076293945	27.52400016784668	20712000.0
2501	2019-07-12	28.538999557495117	28.593000411987305	27.63800048828125	27.63800048828125	21971000.0
2502	2019-07-15	28.833999633789062	29.448999404907227	28.726999282836914	29.110000610351562	30334000.0
2503	2019-07-16	28.413000106811523	28.77899932861328	28.23900032043457	28.698999404907227	14617000.0
2504	2019-07-17	28.507999420166016	28.729000091552734	28.319000244140625	28.555999755859375	15453000.0
2505	2019-07-18	28.97800064086914	29.030000686645508	28.3799991607666	28.618000030517578	19357000.0
2506	2019-07-19	29.0	29.31599998474121	28.952999114990234	29.183000564575195	22047000.0
2507	2019-07-22	29.614999771118164	29.999000549316406	29.224000930786133	29.299999237060547	33905000.0
2508	2019-07-23	30.077999114990234	30.236000061035156	29.92099952697754	29.950000762939453	19692000.0
2509	2019-07-24	30.37700080871582	30.488000869750977	30.049999237060547	30.1200008392334	19006000.0
2510	2019-07-25	30.038999557495117	30.21299934387207	29.940000534057617	30.21299934387207	15741000.0
2511	2019-07-26	30.091999053955078	30.302000045776367	30.05299949645996	30.159000396728516	14996000.0
2512	2019-07-29	30.173999786376953	30.2549991607666	29.695999145507812	30.12299919128418	12068000.0
2513	2019-07-30	29.95599937438965	30.093000411987305	29.709999084472656	29.909000396728516	11164000.0
2514	2019-07-31	28.999000549316406	30.08300018310547	28.66699981689453	30.003000259399414	20819000.0
2515	2019-08-01	28.534000396728516	29.781999588012695	28.23200035095215	28.913000106811523	21911000.0
2516	2019-08-02	27.85300064086914	28.384000778198242	27.590999603271484	28.207000732421875	20080000.0
2517	2019-08-05	26.766000747680664	27.224000930786133	26.408000946044922	27.19499969482422	27765000.0
2518	2019-08-06	26.643999099731445	27.218000411987305	26.45599937438965	27.01300048828125	22199000.0
2519	2019-08-07	27.0049991607666	27.27199935913086	26.299999237060547	26.402999877929688	22244000.0
2520	2019-08-08	27.097999572753906	27.256000518798828	26.25	27.038000106811523	29163000.0
2521	2019-08-09	27.572999954223633	28.05500030517578	26.95800018310547	26.95800018310547	30735000.0
2522	2019-08-12	27.56399917602539	27.820999145507812	27.253999710083008	27.33799934387207	20040000.0
2523	2019-08-13	28.3700008392334	28.549999237060547	27.202999114990234	27.530000686645508	22340000.0
2524	2019-08-14	27.1560001373291	28.014999389648438	27.038000106811523	27.878999710083008	27108000.0
2525	2019-08-15	26.86400032043457	27.277999877929688	26.485000610351562	27.200000762939453	20010000.0
2526	2019-08-16	27.378000259399414	27.575000762939453	27.197999954223633	27.21500015258789	17458000.0
2527	2019-08-19	27.878000259399414	28.006999969482422	27.56100082397461	27.950000762939453	17489000.0
2528	2019-08-20	28.03700065612793	28.496000289916992	27.701000213623047	27.81599998474121	17920000.0
2529	2019-08-21	28.75	28.826000213623047	28.405000686645508	28.464000701904297	19381000.0
2530	2019-08-22	28.761999130249023	28.94099998474121	28.454999923706055	28.839000701904297	12294000.0
2531	2019-08-23	27.21299934387207	28.54800033569336	27.104999542236328	28.39900016784668	25742000.0
2532	2019-08-26	27.722000122070312	27.795000076293945	27.5	27.69499969482422	14249000.0
2533	2019-08-27	27.55699920654297	28.02199935913086	27.490999221801758	27.915000915527344	14298000.0
2534	2019-08-28	27.606000900268555	27.641000747680664	27.047000885009766	27.433000564575195	17202000.0
2535	2019-08-29	28.336999893188477	28.548999786376953	28.104999542236328	28.14900016784668	16429000.0
2536	2019-08-30	28.263999938964844	28.59000015258789	27.989999771118164	28.535999298095703	16720000.0
2537	2019-09-03	27.405000686645508	28.084999084472656	27.093000411987305	28.0	22210000.0
2538	2019-09-04	28.302000045776367	28.434999465942383	27.81999969482422	27.878999710083008	19865000.0
2539	2019-09-05	29.101999282836914	29.368000030517578	28.836000442504883	28.836000442504883	20938000.0
2540	2019-09-06	29.19099998474121	29.329999923706055	28.93000030517578	29.184999465942383	13748000.0
2541	2019-09-09	29.26099967956543	29.719999313354492	29.040000915527344	29.5	21686000.0
2542	2019-09-10	29.444000244140625	29.44499969482422	28.881999969482422	29.135000228881836	20850000.0
2543	2019-09-11	29.801000595092773	29.878000259399414	29.454999923706055	29.631999969482422	19260000.0
2544	2019-09-12	30.058000564575195	30.232999801635742	29.64699935913086	30.14299964904785	33109000.0
2545	2019-09-13	29.031999588012695	29.798999786376953	28.388999938964844	29.764999389648438	62557000.0
2546	2019-09-16	28.865999221801758	29.027000427246094	28.56999969482422	28.68000030517578	22176000.0
2547	2019-09-17	28.882999420166016	28.93000030517578	28.375	28.802000045776367	21912000.0
2548	2019-09-18	28.77400016784668	29.076000213623047	28.38800048828125	28.849000930786133	16510000.0
2549	2019-09-19	29.06399917602539	29.19499969482422	28.722999572753906	28.850000381469727	19421000.0
2550	2019-09-20	28.426000595092773	28.84000015258789	28.18199920654297	28.767000198364258	35524000.0
2551	2019-09-23	28.54599952697754	28.715999603271484	28.20800018310547	28.36199951171875	14850000.0
2552	2019-09-24	28.231000900268555	28.889999389648438	27.975000381469727	28.73200035095215	20292000.0
2553	2019-09-25	27.57699966430664	27.72100067138672	27.0	27.174999237060547	55588000.0
2554	2019-09-26	27.69099998474121	27.865999221801758	27.26799964904785	27.525999069213867	27477000.0
2555	2019-09-27	27.413999557495117	28.128000259399414	27.29599952697754	27.663000106811523	28660000.0
2556	2019-09-30	27.60700035095215	27.672000885009766	27.25	27.57900047302246	19826000.0
2557	2019-10-01	27.485000610351562	27.96500015258789	27.33799934387207	27.82699966430664	19429000.0
2558	2019-10-02	27.006999969482422	27.3799991607666	26.832000732421875	27.34600067138672	19543000.0
2559	2019-10-03	27.44300079345703	27.450000762939453	26.722000122070312	27.0	17096000.0
2560	2019-10-04	28.14299964904785	28.170000076293945	27.520000457763672	27.849000930786133	25884000.0
2561	2019-10-07	27.607999801635742	28.101999282836914	27.56999969482422	28.000999450683594	18658000.0
2562	2019-10-08	27.033000946044922	27.489999771118164	26.891000747680664	27.4060001373291	22757000.0
2563	2019-10-09	27.315000534057617	27.490999221801758	27.20199966430664	27.368000030517578	16329000.0
2564	2019-10-10	27.44499969482422	27.878000259399414	27.364999771118164	27.45599937438965	17340000.0
2565	2019-10-11	28.090999603271484	28.408000946044922	27.909000396728516	27.948999404907227	23697000.0
2566	2019-10-14	28.166000366210938	28.264999389648438	27.988000869750977	28.04199981689453	13312000.0
2567	2019-10-15	29.031999588012695	29.062000274658203	28.219999313354492	28.263999938964844	21230000.0
2568	2019-10-16	28.847999572753906	29.010000228881836	28.65399932861328	28.899999618530273	20046000.0
2569	2019-10-17	28.94300079345703	29.17099952697754	28.832000732421875	29.013999938964844	13125000.0
2570	2019-10-18	28.67300033569336	28.993999481201172	28.399999618530273	28.950000762939453	16981000.0
2571	2019-10-21	28.957000732421875	29.190000534057617	28.70599937438965	28.8439998626709	13031000.0
2572	2019-10-22	28.746000289916992	29.086000442504883	28.724000930786133	28.958999633789062	13046000.0
2573	2019-10-23	28.031999588012695	28.354000091552734	27.875999450683594	28.29599952697754	20957000.0
2574	2019-10-24	28.231000900268555	28.350000381469727	27.8700008392334	28.288999557495117	16896000.0
2575	2019-10-25	28.98200035095215	29.136999130249023	28.32200050354004	28.326000213623047	20869000.0
2576	2019-10-28	29.155000686645508	29.24799919128418	28.832000732421875	29.115999221801758	12999000.0
2577	2019-10-29	28.81599998474121	29.3700008392334	28.80699920654297	29.22800064086914	13272000.0
2578	2019-10-30	29.02400016784668	29.097000122070312	28.652000427246094	29.000999450683594	17281000.0
2579	2019-10-31	29.28499984741211	29.408000946044922	28.780000686645508	28.979999542236328	27881000.0
2580	2019-11-01	29.659000396728516	29.659000396728516	29.208999633789062	29.298999786376953	21234000.0
2581	2019-11-04	30.5	30.54599952697754	29.90999984741211	29.95199966430664	34075000.0
2582	2019-11-05	31.40399932861328	31.67799949645996	30.44700050354004	30.5	38711000.0
2583	2019-11-06	31.31599998474121	31.42799949645996	30.871000289916992	31.20599937438965	18076000.0
2584	2019-11-07	31.173999786376953	31.950000762939453	31.065000534057617	31.558000564575195	23981000.0
2585	2019-11-08	31.340999603271484	31.360000610351562	30.51300048828125	30.98699951171875	17830000.0
2586	2019-11-11	31.274999618530273	31.323999404907227	31.083999633789062	31.1200008392334	9154000.0
2587	2019-11-12	31.55299949645996	31.639999389648438	31.326000213623047	31.399999618530273	16875000.0
2588	2019-11-13	31.367000579833984	31.570999145507812	31.200000762939453	31.24799919128418	12625000.0
2589	2019-11-14	30.89699935913086	31.18400001525879	30.611000061035156	31.075000762939453	17268000.0
2590	2019-11-15	31.291000366210938	31.305999755859375	31.007999420166016	31.226999282836914	18120000.0
2591	2019-11-18	31.10700035095215	31.340999603271484	30.80299949645996	31.18199920654297	15850000.0
2592	2019-11-19	31.770000457763672	32.56700134277344	31.665000915527344	31.665000915527344	31743000.0
2593	2019-11-20	31.16699981689453	31.683000564575195	30.899999618530273	31.59000015258789	19927000.0
2594	2019-11-21	31.524999618530273	31.56999969482422	30.979999542236328	31.11400032043457	19317000.0
2595	2019-11-22	31.492000579833984	31.947999954223633	31.371000289916992	31.663999557495117	13216000.0
2596	2019-11-25	31.961999893188477	32.018001556396484	31.62700080871582	31.660999298095703	19636000.0
2597	2019-11-26	31.62700080871582	32.018001556396484	31.604999542236328	31.899999618530273	30793000.0
2598	2019-11-27	31.8439998626709	31.993999481201172	31.64699935913086	31.79400062561035	20182000.0
2599	2019-11-29	31.621000289916992	31.77899932861328	31.5	31.684999465942383	9229000.0
2600	2019-12-02	31.07200050354004	31.792999267578125	31.055999755859375	31.77199935913086	23158000.0
2601	2019-12-03	30.652000427246094	30.899999618530273	30.312999725341797	30.582000732421875	18736000.0
2602	2019-12-04	30.972000122070312	31.136999130249023	30.71299934387207	30.975000381469727	14439000.0
2603	2019-12-05	31.118999481201172	31.246000289916992	30.9060001373291	31.05900001525879	15494000.0
2604	2019-12-06	31.604999542236328	31.634000778198242	31.20599937438965	31.464000701904297	16937000.0
2605	2019-12-09	31.437999725341797	31.71500015258789	31.393999099731445	31.600000381469727	24694000.0
2606	2019-12-10	31.506000518798828	31.590999603271484	31.325000762939453	31.510000228881836	14563000.0
2607	2019-12-11	31.972000122070312	32.1349983215332	31.51799964904785	31.51799964904785	20829000.0
2608	2019-12-12	32.779998779296875	33.01599884033203	31.94300079345703	31.972999572753906	38935000.0
2609	2019-12-13	31.54199981689453	31.976999282836914	31.062000274658203	31.805999755859375	70952000.0
2610	2019-12-16	32.3129997253418	32.7599983215332	31.753000259399414	31.797000885009766	37921000.0
2611	2019-12-17	32.380001068115234	32.494998931884766	32.17499923706055	32.374000549316406	20248000.0
2612	2019-12-18	32.74399948120117	33.119998931884766	32.35499954223633	32.439998626708984	35155000.0
2613	2019-12-19	32.40999984741211	32.92599868774414	32.37099838256836	32.92100143432617	31787000.0
2614	2019-12-20	31.899999618530273	32.24700164794922	31.69099998474121	32.24700164794922	50540000.0
2615	2019-12-23	31.952999114990234	32.233001708984375	31.76099967956543	32.05400085449219	20254000.0
2616	2019-12-24	32.04999923706055	32.06800079345703	31.900999069213867	32.0	7024000.0
2617	2019-12-26	31.79800033569336	32.17399978637695	31.68199920654297	32.12699890136719	15848000.0
2618	2019-12-27	31.652999877929688	31.934999465942383	31.52199935913086	31.93000030517578	14487000.0
2619	2019-12-30	31.34600067138672	31.732999801635742	31.274999618530273	31.652000427246094	13104000.0
2620	2019-12-31	31.601999282836914	31.63599967956543	31.280000686645508	31.312000274658203	12487000.0
2621	2020-01-02	32.23899841308594	32.25	31.73200035095215	31.93199920654297	20329000.0
2622	2020-01-03	31.41900062561035	32.0	31.408000946044922	31.750999450683594	22870000.0
2623	2020-01-06	31.371999740600586	31.392000198364258	30.96299934387207	31.084999084472656	20789000.0
2624	2020-01-07	31.263999938964844	31.658000946044922	31.225000381469727	31.524999618530273	18565000.0
2625	2020-01-08	30.874000549316406	31.349000930786133	30.840999603271484	31.29800033569336	31979000.0
2626	2020-01-09	30.625999450683594	31.298999786376953	30.30500030517578	31.23200035095215	42397000.0
2627	2020-01-10	29.922000885009766	30.55500030517578	29.8799991607666	30.545000076293945	40705000.0
2628	2020-01-13	30.118000030517578	30.3799991607666	29.966999053955078	30.00200080871582	22054000.0
2629	2020-01-14	30.81800079345703	30.915000915527344	30.159000396728516	30.200000762939453	28911000.0
2630	2020-01-15	30.31399917602539	30.788000106811523	30.06999969482422	30.731000900268555	22733000.0
2631	2020-01-16	30.704999923706055	30.785999298095703	30.42099952697754	30.5	21508000.0
2632	2020-01-17	30.878999710083008	30.893999099731445	30.406999588012695	30.865999221801758	26896000.0
2633	2020-01-21	30.80699920654297	30.951000213623047	30.632999420166016	30.780000686645508	21967000.0
2634	2020-01-22	31.297000885009766	31.79199981689453	31.049999237060547	31.079999923706055	29264000.0
2635	2020-01-23	31.96500015258789	31.979999542236328	31.082000732421875	31.51799964904785	30266000.0
2636	2020-01-24	32.400001525878906	33.15800094604492	32.07699966430664	33.04999923706055	55782000.0
2637	2020-01-27	30.902999877929688	31.988000869750977	30.86400032043457	31.641000747680664	38843000.0
2638	2020-01-28	31.83099937438965	31.92300033569336	31.277000427246094	31.35300064086914	23166000.0
2639	2020-01-29	31.750999450683594	32.542999267578125	31.714000701904297	32.082000732421875	23668000.0
2640	2020-01-30	31.520000457763672	31.552000045776367	30.858999252319336	31.43199920654297	21128000.0
2641	2020-01-31	30.516000747680664	31.45800018310547	30.36199951171875	31.416000366210938	22123000.0
2642	2020-02-03	30.523000717163086	30.65999984741211	30.36400032043457	30.562999725341797	21288000.0
2643	2020-02-04	31.15999984741211	31.457000732421875	30.96500015258789	31.179000854492188	22559000.0
2644	2020-02-05	31.738000869750977	31.981000900268555	31.586000442504883	31.75	24825000.0
2645	2020-02-06	31.9689998626709	31.988000869750977	31.42300033569336	31.884000778198242	22683000.0
2646	2020-02-07	31.523000717163086	31.851999282836914	31.48699951171875	31.832000732421875	15883000.0
2647	2020-02-10	31.420000076293945	31.459999084472656	31.030000686645508	31.23699951171875	19218000.0
2648	2020-02-11	32.01599884033203	32.07899856567383	31.60099983215332	31.665000915527344	15527000.0
2649	2020-02-12	32.470001220703125	32.50899887084961	32.16299819946289	32.20399856567383	15310000.0
2650	2020-02-13	32.39699935913086	32.54600143432617	32.095001220703125	32.14799880981445	13857000.0
2651	2020-02-14	31.777000427246094	32.56999969482422	31.709999084472656	32.48400115966797	19137000.0
2652	2020-02-18	31.075000762939453	31.500999450683594	30.80500030517578	31.5	26693000.0
2653	2020-02-19	31.569000244140625	31.683000564575195	31.170000076293945	31.299999237060547	20525000.0
2654	2020-02-20	30.923999786376953	31.569000244140625	30.61199951171875	31.395999908447266	25521000.0
2655	2020-02-21	30.450000762939453	30.94499969482422	30.229000091552734	30.850000381469727	24522000.0
2656	2020-02-24	29.15999984741211	29.8799991607666	29.006000518798828	29.420000076293945	36849000.0
2657	2020-02-25	28.26799964904785	29.572999954223633	28.10700035095215	29.410999298095703	31892000.0
2658	2020-02-26	28.58799934387207	28.81999969482422	28.399999618530273	28.434999465942383	23074000.0
2659	2020-02-27	27.395000457763672	28.5310001373291	27.354000091552734	28.030000686645508	34837000.0
2660	2020-02-28	27.261999130249023	27.413000106811523	26.27400016784668	26.33300018310547	44586000.0
2661	2020-03-02	28.496999740600586	28.540000915527344	27.114999771118164	27.676000595092773	31976000.0
2662	2020-03-03	27.424999237060547	28.847999572753906	27.156999588012695	28.46500015258789	29930000.0
2663	2020-03-04	28.545000076293945	28.57200050354004	27.476999282836914	27.753999710083008	23477000.0
2664	2020-03-05	27.40399932861328	28.30900001525879	27.2450008392334	27.72599983215332	24374000.0
2665	2020-03-06	26.94499969482422	27.093000411987305	26.25	26.697999954223633	30169000.0
2666	2020-03-09	24.77199935913086	26.027000427246094	24.424999237060547	25.107999801635742	43934000.0
2667	2020-03-10	26.290000915527344	26.368000030517578	24.34000015258789	25.659000396728516	55071000.0
2668	2020-03-11	24.597000122070312	25.64900016784668	24.249000549316406	25.38800048828125	36030000.0
2669	2020-03-12	21.878000259399414	24.275999069213867	21.631999969482422	22.698999404907227	64281000.0
2670	2020-03-13	23.422000885009766	23.44700050354004	20.115999221801758	22.551000595092773	84714000.0
2671	2020-03-16	18.757999420166016	21.8799991607666	18.023000717163086	20.81800079345703	76935000.0
2672	2020-03-17	19.951000213623047	20.000999450683594	18.148000717163086	19.18199920654297	70662000.0
2673	2020-03-18	16.78700065612793	18.74799919128418	15.567000389099121	18.56599998474121	98993000.0
2674	2020-03-19	19.44499969482422	20.746999740600586	16.5	16.763999938964844	74438000.0
2675	2020-03-20	19.222000122070312	20.868000030517578	18.791000366210938	20.200000762939453	74044000.0
2676	2020-03-23	19.347000122070312	19.597000122070312	17.774999618530273	19.288000106811523	46921000.0
2677	2020-03-24	21.275999069213867	21.871000289916992	20.128999710083008	20.56399917602539	62970000.0
2678	2020-03-25	21.7549991607666	24.399999618530273	20.922000885009766	21.2189998626709	64442000.0
2679	2020-03-26	24.316999435424805	24.479999542236328	22.60300064086914	22.60300064086914	60213000.0
2680	2020-03-27	23.069000244140625	24.208999633789062	23.0	23.299999237060547	39448000.0
2681	2020-03-30	24.01099967956543	24.13599967956543	22.8439998626709	23.219999313354492	52343000.0
2682	2020-03-31	23.709999084472656	25.270999908447266	23.606000900268555	23.799999237060547	50191000.0
2683	2020-04-01	22.363000869750977	23.44099998474121	21.968000411987305	22.798999786376953	41858000.0
2684	2020-04-02	23.70599937438965	23.795000076293945	22.145000457763672	22.239999771118164	45049000.0
2685	2020-04-03	23.426000595092773	24.2549991607666	23.05500030517578	23.663999557495117	28960000.0
2686	2020-04-06	25.243999481201172	25.340999603271484	24.356000900268555	24.45800018310547	38868000.0
2687	2020-04-07	25.32699966430664	26.549999237060547	25.253000259399414	26.18400001525879	45892000.0
2688	2020-04-08	26.110000610351562	26.219999313354492	25.36400032043457	25.677000045776367	27565000.0
2689	2020-04-09	25.43000030517578	26.75	25.131000518798828	26.57900047302246	34828000.0
2690	2020-04-13	25.992000579833984	26.152000427246094	25.280000686645508	25.350000381469727	25729000.0
2691	2020-04-14	26.76300048828125	26.83799934387207	26.23200035095215	26.61199951171875	23094000.0
2692	2020-04-15	25.743999481201172	26.23200035095215	25.615999221801758	26.100000381469727	25926000.0
2693	2020-04-16	25.82900047302246	26.176000595092773	25.410999298095703	26.176000595092773	26896000.0
2694	2020-04-17	26.58799934387207	26.743000030517578	25.893999099731445	26.32200050354004	34089000.0
2695	2020-04-20	25.827999114990234	26.525999069213867	25.791000366210938	26.0	23801000.0
2696	2020-04-21	24.764999389648438	25.479000091552734	24.68000030517578	25.45599937438965	29138000.0
2697	2020-04-22	25.996999740600586	26.222000122070312	25.073999404907227	25.476999282836914	35438000.0
2698	2020-04-23	25.89299964904785	26.520000457763672	25.851999282836914	26.024999618530273	21659000.0
2699	2020-04-24	26.481000900268555	26.506999969482422	25.88800048828125	25.981000900268555	23373000.0
2700	2020-04-27	26.844999313354492	27.121999740600586	26.434999465942383	26.434999465942383	16588000.0
2701	2020-04-28	26.472999572753906	27.641000747680664	26.41200065612793	27.423999786376953	18988000.0
2702	2020-04-29	27.601999282836914	27.698999404907227	26.92300033569336	27.107999801635742	28871000.0
2703	2020-04-30	27.16200065612793	27.405000686645508	26.8799991607666	27.35300064086914	23379000.0
2704	2020-05-01	25.969999313354492	26.78499984741211	25.81999969482422	26.600000381469727	26836000.0
2705	2020-05-04	26.22599983215332	26.243000030517578	25.531999588012695	25.92099952697754	17046000.0
2706	2020-05-05	26.48699951171875	26.893999099731445	26.371000289916992	26.655000686645508	26462000.0
2707	2020-05-06	26.417999267578125	27.04800033569336	26.36199951171875	26.83300018310547	22727000.0
2708	2020-05-07	26.774999618530273	27.047000885009766	26.600000381469727	27.0	18238000.0
2709	2020-05-08	27.503000259399414	27.55500030517578	27.003000259399414	27.219999313354492	16757000.0
2710	2020-05-11	27.540000915527344	27.673999786376953	27.174999237060547	27.336999893188477	20851000.0
2711	2020-05-12	26.844999313354492	27.77199935913086	26.82200050354004	27.658000946044922	18764000.0
2712	2020-05-13	26.315000534057617	27.033000946044922	25.93600082397461	27.006999969482422	21927000.0
2713	2020-05-14	26.65999984741211	26.69499969482422	25.475000381469727	26.09600067138672	19912000.0
2714	2020-05-15	26.041000366210938	26.4060001373291	25.677000045776367	25.941999435424805	21650000.0
2715	2020-05-18	27.35300064086914	27.67300033569336	26.799999237060547	26.86199951171875	26531000.0
2716	2020-05-19	27.19499969482422	27.60300064086914	27.160999298095703	27.35300064086914	18702000.0
2717	2020-05-20	27.868000030517578	28.131000518798828	27.607999801635742	27.69700050354004	18605000.0
2718	2020-05-21	27.479999542236328	27.950000762939453	27.46500015258789	27.892000198364258	14847000.0
2719	2020-05-22	27.665000915527344	27.725000381469727	27.051000595092773	27.374000549316406	17452000.0
2720	2020-05-26	28.20199966430664	28.708999633789062	28.138999938964844	28.5	23573000.0
2721	2020-05-27	28.759000778198242	28.780000686645508	28.0	28.302000045776367	22812000.0
2722	2020-05-28	28.31399917602539	28.93000030517578	28.243000030517578	28.5	18543000.0
2723	2020-05-29	29.12700080871582	29.200000762939453	28.19099998474121	28.290000915527344	27300000.0
2724	2020-06-01	28.999000549316406	29.110000610351562	28.73699951171875	29.04199981689453	18444000.0
2725	2020-06-02	29.805999755859375	29.832000732421875	29.009000778198242	29.10300064086914	31847000.0
2726	2020-06-03	30.952999114990234	31.084999084472656	30.051000595092773	30.104999542236328	31926000.0
2727	2020-06-04	30.888999938964844	31.299999237060547	30.209999084472656	30.575000762939453	34997000.0
2728	2020-06-05	31.70800018310547	32.81100082397461	31.509000778198242	31.969999313354492	50958000.0
2729	2020-06-08	31.75200080871582	31.884000778198242	31.336000442504883	31.75	23916000.0
2730	2020-06-09	31.531999588012695	31.88800048828125	31.156999588012695	31.200000762939453	22335000.0
2731	2020-06-10	31.503999710083008	31.92099952697754	31.469999313354492	31.665000915527344	25914000.0
2732	2020-06-11	29.375	30.854999542236328	29.34000015258789	30.761999130249023	45115000.0
2733	2020-06-12	30.024999618530273	30.395000457763672	29.273000717163086	30.281999588012695	39439000.0
2734	2020-06-15	30.409000396728516	30.674999237060547	29.240999221801758	29.5	29824000.0
2735	2020-06-16	31.07200050354004	31.454999923706055	30.399999618530273	31.0	30387000.0
2736	2020-06-17	31.3439998626709	31.67099952697754	31.179000854492188	31.341999053955078	20279000.0
2737	2020-06-18	31.871000289916992	31.91200065612793	31.152000427246094	31.211999893188477	33625000.0
2738	2020-06-19	30.277000427246094	31.809999465942383	30.277000427246094	31.76799964904785	58465000.0
2739	2020-06-22	31.354000091552734	31.417999267578125	30.35300064086914	30.549999237060547	27195000.0
2740	2020-06-23	31.1299991607666	31.743999481201172	31.128999710083008	31.506000518798828	22419000.0
2741	2020-06-24	30.69700050354004	31.097000122070312	30.451000213623047	30.920000076293945	19096000.0
2742	2020-06-25	30.885000228881836	30.947999954223633	30.299999237060547	30.606000900268555	15029000.0
2743	2020-06-26	30.740999221801758	31.577999114990234	30.315000534057617	31.35700035095215	31425000.0
2744	2020-06-29	30.97800064086914	31.041000366210938	30.44499969482422	30.80699920654297	14516000.0
2745	2020-06-30	31.56100082397461	31.707000732421875	30.674999237060547	30.9950008392334	25125000.0
2746	2020-07-01	31.273000717163086	31.684999465942383	31.194000244140625	31.51099967956543	15661000.0
2747	2020-07-02	31.547000885009766	31.937999725341797	31.465999603271484	31.774999618530273	16638000.0
2748	2020-07-06	31.878999710083008	32.0989990234375	31.733999252319336	32.0	17561000.0
2749	2020-07-07	31.312000274658203	31.81599998474121	31.2549991607666	31.733999252319336	16150000.0
2750	2020-07-08	31.957000732421875	31.983999252319336	31.41200065612793	31.61400032043457	18023000.0
2751	2020-07-09	32.150001525878906	32.43299865722656	31.524999618530273	32.000999450683594	25225000.0
2752	2020-07-10	31.944000244140625	32.29899978637695	31.54400062561035	32.191001892089844	13280000.0
2753	2020-07-13	31.131000518798828	32.35300064086914	31.058000564575195	32.167999267578125	21549000.0
2754	2020-07-14	31.507999420166016	31.621999740600586	30.518999099731445	30.89900016784668	18363000.0
2755	2020-07-15	31.378000259399414	31.777000427246094	31.017000198364258	31.594999313354492	15253000.0
2756	2020-07-16	31.134000778198242	31.38800048828125	30.93000030517578	31.06100082397461	12929000.0
2757	2020-07-17	31.270999908447266	31.520999908447266	31.0	31.415000915527344	13354000.0
2758	2020-07-20	31.71299934387207	31.764999389648438	31.025999069213867	31.184999465942383	14323000.0
2759	2020-07-21	31.43400001525879	31.92300033569336	31.267000198364258	31.92300033569336	14312000.0
2760	2020-07-22	31.3799991607666	31.56800079345703	31.03700065612793	31.500999450683594	14404000.0
2761	2020-07-23	30.966999053955078	31.608999252319336	30.83799934387207	31.336999893188477	19417000.0
2762	2020-07-24	30.57900047302246	31.090999603271484	30.417999267578125	30.659000396728516	15631000.0
2763	2020-07-27	31.26799964904785	31.29599952697754	30.749000549316406	30.829999923706055	20646000.0
2764	2020-07-28	30.735000610351562	31.211000442504883	30.615999221801758	31.118000030517578	13974000.0
2765	2020-07-29	30.885000228881836	31.12299919128418	30.743999481201172	30.85300064086914	16562000.0
2766	2020-07-30	31.209999084472656	31.292999267578125	30.600000381469727	30.600000381469727	21259000.0
2767	2020-07-31	31.674999237060547	31.84000015258789	31.139999389648438	31.469999313354492	24719000.0
2768	2020-08-03	32.12300109863281	32.3489990234375	31.72800064086914	31.799999237060547	20796000.0
2769	2020-08-04	32.8390007019043	32.85900115966797	32.03900146484375	32.04999923706055	25258000.0
2770	2020-08-05	32.95399856567383	33.15800094604492	32.58000183105469	32.82500076293945	22299000.0
2771	2020-08-06	32.91600036621094	33.0880012512207	32.54100036621094	32.777000427246094	14193000.0
2772	2020-08-07	32.59299850463867	32.972999572753906	32.14799880981445	32.8390007019043	14192000.0
2773	2020-08-10	32.736000061035156	32.926998138427734	32.40599822998047	32.422000885009766	11989000.0
2774	2020-08-11	32.40299987792969	33.332000732421875	32.2760009765625	32.75699996948242	19316000.0
2775	2020-08-12	33.36399841308594	33.5880012512207	32.5359992980957	32.584999084472656	18471000.0
2776	2020-08-13	32.94200134277344	33.340999603271484	32.78499984741211	33.22100067138672	15095000.0
2777	2020-08-14	32.78200149536133	32.98500061035156	32.599998474121094	32.801998138427734	10140000.0
2778	2020-08-17	33.03200149536133	33.17900085449219	32.900001525878906	32.95100021362305	10594000.0
2779	2020-08-18	32.86399841308594	33.31800079345703	32.81399917602539	33.18600082397461	8857000.0
2780	2020-08-19	32.92100143432617	33.308998107910156	32.82400131225586	32.946998596191406	11273000.0
2781	2020-08-20	32.882999420166016	32.999000549316406	32.60599899291992	32.76900100708008	8910000.0
2782	2020-08-21	33.00199890136719	33.04600143432617	32.5	32.83000183105469	11508000.0
2783	2020-08-24	33.400001525878906	33.61899948120117	33.11399841308594	33.20100021362305	11996000.0
2784	2020-08-25	33.61399841308594	33.70899963378906	33.29999923706055	33.5	11140000.0
2785	2020-08-26	33.96699905395508	34.1510009765625	33.35100173950195	33.4739990234375	14844000.0
2786	2020-08-27	33.91400146484375	34.130001068115234	33.61399841308594	34.04899978637695	12552000.0
2787	2020-08-28	34.481998443603516	34.481998443603516	33.77000045776367	33.900001525878906	14589000.0
2788	2020-08-31	34.71500015258789	35.05799865722656	34.35200119018555	34.35200119018555	22229000.0
2789	2020-09-01	35.95399856567383	36.207000732421875	34.742000579833984	35.0	29205000.0
2790	2020-09-02	37.500999450683594	37.895999908447266	36.356998443603516	36.58599853515625	37053000.0
2791	2020-09-03	35.20899963378906	36.88999938964844	35.01599884033203	36.60100173950195	41795000.0
2792	2020-09-04	36.29499816894531	37.25299835205078	35.349998474121094	36.09700012207031	58514000.0
2793	2020-09-08	35.05400085449219	36.275001525878906	35.0	35.26599884033203	26685000.0
2794	2020-09-09	36.00299835205078	36.185001373291016	35.11000061035156	35.61600112915039	26273000.0
2795	2020-09-10	35.70800018310547	36.78300094604492	35.43899917602539	36.2130012512207	22851000.0
2796	2020-09-11	35.970001220703125	36.426998138427734	35.46799850463867	36.04999923706055	17362000.0
2797	2020-09-14	36.220001220703125	36.5890007019043	35.935001373291016	36.441001892089844	16447000.0
2798	2020-09-15	36.691001892089844	37.11199951171875	36.53499984741211	36.630001068115234	16618000.0
2799	2020-09-16	36.70399856567383	37.20000076293945	36.6349983215332	36.81800079345703	18498000.0
2800	2020-09-17	36.59199905395508	37.012001037597656	35.5	35.5	22862000.0
2801	2020-09-18	35.972999572753906	36.784000396728516	35.505001068115234	36.71200180053711	35295000.0
2802	2020-09-21	35.17900085449219	35.19599914550781	34.347999572753906	35.000999450683594	24198000.0
2803	2020-09-22	36.159000396728516	36.18000030517578	35.29499816894531	35.637001037597656	19500000.0
2804	2020-09-23	35.159000396728516	36.12099838256836	35.005001068115234	36.018001556396484	15542000.0
2805	2020-09-24	35.25199890136719	35.75699996948242	34.909000396728516	35.02000045776367	13611000.0
2806	2020-09-25	35.68000030517578	35.77199935913086	34.827999114990234	35.20500183105469	18183000.0
2807	2020-09-28	36.72999954223633	36.84299850463867	35.90299987792969	36.167999267578125	22192000.0
2808	2020-09-29	36.42599868774414	37.08000183105469	36.39899826049805	36.749000549316406	13722000.0
2809	2020-09-30	36.43199920654297	37.099998474121094	36.17100143432617	36.29499816894531	22403000.0
2810	2020-10-01	36.86000061035156	37.07099914550781	36.481998443603516	36.89799880981445	16016000.0
2811	2020-10-02	35.68299865722656	36.492000579833984	35.6150016784668	36.0	17100000.0
2812	2020-10-05	36.61000061035156	36.685001373291016	35.9900016784668	36.08399963378906	18923000.0
2813	2020-10-06	36.39799880981445	37.20000076293945	36.20199966430664	36.611000061035156	16672000.0
2814	2020-10-07	36.67399978637695	36.986000061035156	36.60599899291992	36.834999084472656	12747000.0
2815	2020-10-08	37.33300018310547	37.42900085449219	36.83100128173828	36.98899841308594	17045000.0
2816	2020-10-09	37.66999816894531	38.0	37.400001525878906	37.59299850463867	17253000.0
2817	2020-10-12	38.24300003051758	38.5099983215332	37.979000091552734	38.17900085449219	18839000.0
2818	2020-10-13	38.14899826049805	38.779998779296875	37.861000061035156	38.441001892089844	16731000.0
2819	2020-10-14	38.029998779296875	38.374000549316406	37.78499984741211	38.354000091552734	17298000.0
2820	2020-10-15	37.99300003051758	38.04899978637695	37.50199890136719	37.505001068115234	14361000.0
2821	2020-10-16	37.8650016784668	38.327999114990234	37.814998626708984	38.327999114990234	10295000.0
2822	2020-10-19	37.57699966430664	38.361000061035156	37.51499938964844	38.124000549316406	14803000.0
2823	2020-10-20	37.69900131225586	38.11399841308594	37.555999755859375	37.70100021362305	13297000.0
2824	2020-10-21	37.20500183105469	37.68600082397461	37.03099822998047	37.57699966430664	11896000.0
2825	2020-10-22	37.33700180053711	37.430999755859375	36.71099853515625	37.108001708984375	13547000.0
2826	2020-10-23	37.27199935913086	37.39400100708008	37.07600021362305	37.32600021362305	8868000.0
2827	2020-10-26	36.30400085449219	36.99599838256836	35.76100158691406	36.959999084472656	15509000.0
2828	2020-10-27	35.959999084472656	36.518001556396484	35.922000885009766	36.518001556396484	9620000.0
2829	2020-10-28	34.72100067138672	35.486000061035156	34.553001403808594	35.400001525878906	22331000.0
2830	2020-10-29	35.500999450683594	35.944000244140625	34.5369987487793	34.72600173950195	15697000.0
2831	2020-10-30	34.9630012512207	35.29899978637695	34.44200134277344	34.93899917602539	18530000.0
2832	2020-11-02	35.125	35.53900146484375	34.834999084472656	35.50400161743164	11757000.0
2833	2020-11-03	35.375999450683594	35.92399978637695	34.66600036621094	35.595001220703125	15457000.0
2834	2020-11-04	36.4630012512207	36.89799880981445	35.7140007019043	36.04800033569336	21277000.0
2835	2020-11-05	38.08700180053711	38.26499938964844	37.20100021362305	37.236000061035156	21783000.0
2836	2020-11-06	38.0620002746582	38.367000579833984	37.71699905395508	38.005001068115234	13545000.0
2837	2020-11-09	37.55400085449219	39.388999938964844	37.500999450683594	38.90999984741211	24088000.0
2838	2020-11-10	36.3129997253418	37.31999969482422	36.0359992980957	37.03200149536133	26784000.0
2839	2020-11-11	37.59199905395508	37.7140007019043	36.85499954223633	37.08599853515625	15133000.0
2840	2020-11-12	37.02000045776367	37.86000061035156	36.827999114990234	37.722999572753906	12160000.0
2841	2020-11-13	37.349998474121094	37.733001708984375	37.15800094604492	37.5	10997000.0
2842	2020-11-16	38.08100128173828	38.137001037597656	37.400001525878906	37.48099899291992	12100000.0
2843	2020-11-17	38.060001373291016	38.24399948120117	37.702999114990234	37.86600112915039	11950000.0
2844	2020-11-18	38.0620002746582	38.49399948120117	37.96200180053711	37.98899841308594	13517000.0
2845	2020-11-19	38.43299865722656	38.48400115966797	37.435001373291016	37.77199935913086	14555000.0
2846	2020-11-20	38.33300018310547	38.8849983215332	38.27000045776367	38.430999755859375	16140000.0
2847	2020-11-23	38.70000076293945	38.915000915527344	38.29999923706055	38.5369987487793	12212000.0
2848	2020-11-24	39.222999572753906	39.28099822998047	38.61800003051758	38.86199951171875	13455000.0
2849	2020-11-25	39.08300018310547	39.54999923706055	38.900001525878906	39.284000396728516	11787000.0
2850	2020-11-27	39.494998931884766	39.91699981689453	39.29999923706055	39.314998626708984	6846000.0
2851	2020-11-30	40.15800094604492	40.215999603271484	39.27399826049805	39.402000427246094	15454000.0
2852	2020-12-01	40.457000732421875	40.667999267578125	40.012001037597656	40.34600067138672	18181000.0
2853	2020-12-02	40.37300109863281	40.54100036621094	40.111000061035156	40.4739990234375	10031000.0
2854	2020-12-03	39.97999954223633	40.66400146484375	39.810001373291016	40.45000076293945	16120000.0
2855	2020-12-04	41.167999267578125	41.2400016784668	40.23899841308594	40.2400016784668	20083000.0
2856	2020-12-07	42.0890007019043	42.284000396728516	41.33399963378906	41.64099884033203	19707000.0
2857	2020-12-08	42.340999603271484	42.66999816894531	41.816001892089844	41.928001403808594	18121000.0
2858	2020-12-09	41.62200164794922	42.61000061035156	41.367000579833984	41.946998596191406	20908000.0
2859	2020-12-10	41.00400161743164	41.525001525878906	40.80099868774414	41.14400100708008	26244000.0
2860	2020-12-11	40.582000732421875	40.70000076293945	39.827999114990234	40.400001525878906	26664000.0
2861	2020-12-14	41.18000030517578	41.43000030517578	40.599998474121094	40.65299987792969	26116000.0
2862	2020-12-15	41.805999755859375	41.93899917602539	41.29899978637695	41.52799987792969	21207000.0
2863	2020-12-16	42.4900016784668	42.71500015258789	41.69599914550781	41.79999923706055	23160000.0
2864	2020-12-17	42.61000061035156	43.000999450683594	42.45500183105469	42.650001525878906	17152000.0
2865	2020-12-18	43.45600128173828	43.564998626708984	42.20000076293945	42.47999954223633	45243000.0
2866	2020-12-21	42.88800048828125	43.20000076293945	42.369998931884766	42.814998626708984	19096000.0
2867	2020-12-22	43.310001373291016	43.35499954223633	42.79999923706055	42.88800048828125	17929000.0
2868	2020-12-23	42.54600143432617	43.599998474121094	42.507999420166016	43.5	10533000.0
2869	2020-12-24	43.145999908447266	43.20000076293945	42.75699996948242	42.8489990234375	4123000.0
2870	2020-12-28	43.1879997253418	43.72700119018555	43.1150016784668	43.433998107910156	10625000.0
2871	2020-12-29	42.90399932861328	43.58300018310547	42.67900085449219	43.58300018310547	9593000.0
2872	2020-12-30	43.483001708984375	43.79999923706055	43.0099983215332	43.16699981689453	10553000.0
2873	2020-12-31	43.78499984741211	43.849998474121094	43.30500030517578	43.63100051879883	10211000.0
2874	2021-01-04	42.52199935913086	44.2239990234375	42.124000549316406	43.93299865722656	24171000.0
2875	2021-01-05	42.810001373291016	42.93899917602539	42.2400016784668	42.505001068115234	15069000.0
2876	2021-01-06	42.54600143432617	43.45800018310547	42.05400085449219	42.33000183105469	17226000.0
2877	2021-01-07	44.3390007019043	44.45899963378906	43.060001373291016	43.20600128173828	21267000.0
2878	2021-01-08	44.56399917602539	44.999000549316406	43.8650016784668	44.70000076293945	15271000.0
2879	2021-01-11	44.57600021362305	44.87799835205078	44.04199981689453	44.06100082397461	11660000.0
2880	2021-01-12	44.93899917602539	45.47600173950195	44.560001373291016	44.777000427246094	13846000.0
2881	2021-01-13	45.12099838256836	45.3489990234375	44.81100082397461	45.029998779296875	13118000.0
2882	2021-01-14	45.207000732421875	45.849998474121094	45.132999420166016	45.35100173950195	19692000.0
2883	2021-01-15	44.584999084472656	45.0	44.066001892089844	44.81800079345703	18165000.0
2884	2021-01-19	45.926998138427734	45.94900131225586	44.827999114990234	44.827999114990234	18819000.0
2885	2021-01-20	46.1879997253418	46.57899856567383	45.5	45.95199966430664	14710000.0
2886	2021-01-21	46.68199920654297	46.946998596191406	46.040000915527344	46.21099853515625	15749000.0
2887	2021-01-22	46.50199890136719	46.755001068115234	46.237998962402344	46.37200164794922	16248000.0
2888	2021-01-25	46.479000091552734	47.0	45.608001708984375	46.95600128173828	14692000.0
2889	2021-01-26	46.387001037597656	46.702999114990234	46.1879997253418	46.26499938964844	10742000.0
2890	2021-01-27	44.470001220703125	45.69599914550781	44.1510009765625	45.55400085449219	21857000.0
2891	2021-01-28	45.17399978637695	45.847999572753906	44.702999114990234	45.553001403808594	16946000.0
2892	2021-01-29	45.04999923706055	45.810001373291016	44.76300048828125	44.9900016784668	22069000.0
2893	2021-02-01	46.67399978637695	46.93199920654297	45.35900115966797	45.584999084472656	17027000.0
2894	2021-02-02	47.6879997253418	47.696998596191406	46.79999923706055	46.97600173950195	16141000.0
2895	2021-02-03	46.51900100708008	47.85200119018555	46.45899963378906	47.69300079345703	17857000.0
2896	2021-02-04	47.0629997253418	47.11600112915039	45.74800109863281	46.0	15243000.0
2897	2021-02-05	46.60100173950195	47.69200134277344	46.5359992980957	47.43299865722656	12488000.0
2898	2021-02-08	47.27000045776367	47.34199905395508	46.55799865722656	46.875	17610000.0
2899	2021-02-09	47.4630012512207	47.51900100708008	46.86199951171875	47.20000076293945	12758000.0
2900	2021-02-10	47.005001068115234	47.749000549316406	46.54899978637695	47.72100067138672	14587000.0
2901	2021-02-11	47.8390007019043	47.935001373291016	46.91899871826172	47.36899948120117	17123000.0
2902	2021-02-12	48.63199996948242	48.70199966430664	47.48899841308594	47.8380012512207	13551000.0
2903	2021-02-16	48.91299819946289	49.47800064086914	48.70199966430664	49.0880012512207	15163000.0
2904	2021-02-17	48.24800109863281	48.61199951171875	47.50600051879883	48.42300033569336	14084000.0
2905	2021-02-18	48.32600021362305	48.54100036621094	47.51300048828125	48.02299880981445	16715000.0
2906	2021-02-19	48.99599838256836	49.513999938964844	48.676998138427734	48.724998474121094	17992000.0
2907	2021-02-22	47.63600158691406	48.6609992980957	47.53200149536133	48.400001525878906	16967000.0
2908	2021-02-23	47.189998626708984	47.46200180053711	45.60599899291992	47.11399841308594	21303000.0
2909	2021-02-24	48.0880012512207	48.14099884033203	46.26599884033203	46.768001556396484	15125000.0
2910	2021-02-25	45.715999603271484	47.9379997253418	45.520999908447266	47.474998474121094	23148000.0
2911	2021-02-26	46.98699951171875	47.57600021362305	46.07400131225586	46.75299835205078	22640000.0
2912	2021-03-01	48.95800018310547	49.0	47.38600158691406	47.970001220703125	24677000.0
2913	2021-03-02	48.05099868774414	49.08599853515625	47.959999084472656	49.0369987487793	18546000.0
2914	2021-03-03	46.305999755859375	48.138999938964844	46.196998596191406	47.79999923706055	23991000.0
2915	2021-03-04	44.35900115966797	46.70000076293945	44.143001556396484	46.16699981689453	34575000.0
2916	2021-03-05	45.013999938964844	45.599998474121094	43.29999923706055	45.42499923706055	42414000.0
2917	2021-03-08	42.125	44.79600143432617	41.92599868774414	44.68299865722656	45243000.0
2918	2021-03-09	44.36000061035156	44.689998626708984	43.060001373291016	43.569000244140625	37884000.0
2919	2021-03-10	43.75899887084961	45.40299987792969	43.5099983215332	44.73500061035156	19914000.0
2920	2021-03-11	45.36899948120117	45.744998931884766	44.20899963378906	44.902000427246094	26170000.0
2921	2021-03-12	45.117000579833984	45.3489990234375	44.45199966430664	44.5359992980957	18906000.0
2922	2021-03-15	47.07699966430664	47.12300109863281	45.319000244140625	45.518001556396484	31241000.0
2923	2021-03-16	47.81800079345703	48.400001525878906	46.74100112915039	47.12699890136719	31190000.0
2924	2021-03-17	48.35900115966797	48.72700119018555	47.000999450683594	47.029998779296875	23754000.0
2925	2021-03-18	46.415000915527344	48.334999084472656	46.375	47.45600128173828	28728000.0
2926	2021-03-19	47.44599914550781	47.667999267578125	45.40999984741211	45.70500183105469	108602000.0
2927	2021-03-22	47.52799987792969	48.12799835205078	47.16699981689453	47.29100036621094	31805000.0
2928	2021-03-23	46.40599822998047	47.5369987487793	46.26499938964844	47.37799835205078	24712000.0
2929	2021-03-24	45.72700119018555	46.999000549316406	45.6870002746582	46.94499969482422	20882000.0
2930	2021-03-25	46.16999816894531	46.402000427246094	44.930999755859375	45.49599838256836	17537000.0
2931	2021-03-26	48.20399856567383	48.29999923706055	45.66400146484375	45.66400146484375	28925000.0
2932	2021-03-29	47.262001037597656	48.11600112915039	46.82699966430664	48.040000915527344	28410000.0
2933	2021-03-30	45.61600112915039	46.400001525878906	45.1619987487793	46.38800048828125	27935000.0
2934	2021-03-31	46.36600112915039	46.707000732421875	45.2400016784668	45.900001525878906	28684000.0
2935	2021-04-01	47.595001220703125	47.65800094604492	46.91999816894531	47.207000732421875	23528000.0
2936	2021-04-05	48.847999572753906	48.9640007019043	47.68199920654297	48.029998779296875	22966000.0
2937	2021-04-06	48.387001037597656	48.821998596191406	47.77399826049805	48.3120002746582	18063000.0
2938	2021-04-07	48.24599838256836	48.39099884033203	47.79999923706055	48.000999450683594	12074000.0
2939	2021-04-08	48.54800033569336	48.79800033569336	48.012001037597656	48.79800033569336	18121000.0
2940	2021-04-09	48.50899887084961	48.53099822998047	47.65399932861328	48.0	16614000.0
2941	2021-04-12	48.367000579833984	48.54199981689453	47.86000061035156	48.19300079345703	23247000.0
2942	2021-04-13	48.49599838256836	48.821998596191406	48.02899932861328	48.5	15281000.0
2943	2021-04-14	47.72999954223633	48.91899871826172	47.51900100708008	48.24700164794922	18220000.0
2944	2021-04-15	48.0	48.23099899291992	47.678001403808594	48.16400146484375	18370000.0
2945	2021-04-16	47.87900161743164	48.178001403808594	47.678001403808594	48.04800033569336	16263000.0
2946	2021-04-19	46.20000076293945	47.68000030517578	46.005001068115234	47.65299987792969	26319000.0
2947	2021-04-20	45.72600173950195	46.202999114990234	45.45399856567383	46.000999450683594	19128000.0
2948	2021-04-21	45.979000091552734	46.034000396728516	45.2599983215332	45.52199935913086	25947000.0
2949	2021-04-22	45.51100158691406	46.11399841308594	44.900001525878906	45.5099983215332	27057000.0
2950	2021-04-23	46.612998962402344	46.78499984741211	45.75	45.8489990234375	22890000.0
2951	2021-04-26	47.185001373291016	47.382999420166016	46.356998443603516	46.70199966430664	18271000.0
2952	2021-04-27	46.6349983215332	47.42599868774414	46.50600051879883	47.369998931884766	13267000.0
2953	2021-04-28	45.91999816894531	46.59700012207031	45.60499954223633	46.5369987487793	15940000.0
2954	2021-04-29	46.62900161743164	46.96900177001953	45.90299987792969	46.96900177001953	14650000.0
2955	2021-04-30	45.619998931884766	46.073001861572266	45.38399887084961	45.97100067138672	19367000.0
2956	2021-05-03	45.013999938964844	45.98400115966797	44.827999114990234	45.974998474121094	15098000.0
2957	2021-05-04	44.45399856567383	44.77000045776367	43.73099899291992	44.72200012207031	23497000.0
2958	2021-05-05	44.382999420166016	45.14400100708008	44.23699951171875	45.04100036621094	16388000.0
2959	2021-05-06	44.858001708984375	44.909000396728516	43.98400115966797	44.380001068115234	13495000.0
2960	2021-05-07	45.257999420166016	45.8380012512207	44.91999816894531	45.45899963378906	11712000.0
2961	2021-05-10	43.61000061035156	44.85300064086914	43.57699966430664	44.8380012512207	25239000.0
2962	2021-05-11	44.00699996948242	44.17599868774414	42.30500030517578	42.5	17887000.0
2963	2021-05-12	42.237998962402344	43.08599853515625	41.91400146484375	42.92900085449219	29940000.0
2964	2021-05-13	43.060001373291016	43.481998443603516	42.56399917602539	42.98899841308594	21841000.0
2965	2021-05-14	44.1619987487793	44.512001037597656	43.20500183105469	43.638999938964844	16964000.0
2966	2021-05-17	43.99399948120117	44.2140007019043	43.284000396728516	44.2140007019043	15725000.0
2967	2021-05-18	43.374000549316406	44.444000244140625	43.327999114990234	44.391998291015625	17824000.0
2968	2021-05-19	44.172000885009766	44.25	42.56999969482422	42.599998474121094	21369000.0
2969	2021-05-20	45.5	45.93000030517578	44.53300094604492	44.57500076293945	21886000.0
2970	2021-05-21	45.124000549316406	45.79899978637695	44.933998107910156	45.79899978637695	13216000.0
2971	2021-05-24	45.91899871826172	46.24399948120117	45.63600158691406	45.69200134277344	14420000.0
2972	2021-05-25	45.95399856567383	46.29600143432617	45.650001525878906	46.189998626708984	9600000.0
2973	2021-05-26	46.04899978637695	46.209999084472656	45.553001403808594	46.07699966430664	9873000.0
2974	2021-05-27	46.768001556396484	46.84400177001953	45.96500015258789	46.0	19098000.0
2975	2021-05-28	47.233001708984375	47.46200180053711	46.768001556396484	47.0	19946000.0
2976	2021-06-01	46.83100128173828	47.79999923706055	46.720001220703125	47.54399871826172	16277000.0
2977	2021-06-02	47.37300109863281	47.77000045776367	46.946998596191406	47.18299865722656	13286000.0
2978	2021-06-03	46.47999954223633	46.97600173950195	46.32600021362305	46.880001068115234	20389000.0
2979	2021-06-04	47.5	47.84000015258789	46.95199966430664	47.04999923706055	23865000.0
2980	2021-06-07	46.37799835205078	47.448001861572266	46.24700164794922	47.29999923706055	24142000.0
2981	2021-06-08	46.35300064086914	47.23899841308594	46.35100173950195	46.80500030517578	16615000.0
2982	2021-06-09	46.393001556396484	46.71900177001953	46.172000885009766	46.71900177001953	12126000.0
2983	2021-06-10	46.867000579833984	46.95399856567383	46.020999908447266	46.54999923706055	15413000.0
2984	2021-06-11	47.06999969482422	47.2130012512207	46.71500015258789	46.84400177001953	14508000.0
2985	2021-06-14	47.58300018310547	47.59000015258789	46.60599899291992	47.04899978637695	14675000.0
2986	2021-06-15	47.07400131225586	47.65700149536133	46.85499954223633	47.65599822998047	11131000.0
2987	2021-06-16	46.57500076293945	47.11199951171875	46.14799880981445	47.027000427246094	20437000.0
2988	2021-06-17	47.117000579833984	47.52399826049805	46.39400100708008	46.487998962402344	20881000.0
2989	2021-06-18	46.349998474121094	46.97600173950195	46.05099868774414	46.72700119018555	28537000.0
2990	2021-06-21	46.46099853515625	46.53799819946289	45.84400177001953	46.117000579833984	18591000.0
2991	2021-06-22	46.44499969482422	46.858001708984375	46.13199996948242	46.65800094604492	13722000.0
2992	2021-06-23	46.66600036621094	46.78799819946289	46.30400085449219	46.38600158691406	17674000.0
2993	2021-06-24	47.00600051879883	47.3650016784668	46.86000061035156	46.98899841308594	12502000.0
2994	2021-06-25	46.220001220703125	47.244998931884766	46.0	47.1349983215332	19100000.0
2995	2021-06-28	47.279998779296875	47.62900161743164	46.55099868774414	46.599998474121094	13987000.0
2996	2021-06-29	47.71500015258789	47.73099899291992	47.07400131225586	47.23699951171875	14184000.0
2997	2021-06-30	47.683998107910156	47.85900115966797	47.25299835205078	47.8129997253418	15381000.0
2998	2021-07-01	46.9640007019043	47.784000396728516	46.893001556396484	47.784000396728516	11153000.0
2999	2021-07-02	46.81700134277344	47.858001708984375	45.57099914550781	47.676998138427734	37054000.0
3000	2021-07-06	47.327999114990234	47.67499923706055	46.83000183105469	47.040000915527344	13870000.0
3001	2021-07-07	46.95399856567383	47.5359992980957	46.637001037597656	47.5	12581000.0
3002	2021-07-08	47.04999923706055	47.108001708984375	46.15599822998047	46.44200134277344	16011000.0
3003	2021-07-09	48.018001556396484	48.0880012512207	46.803001403808594	46.957000732421875	16782000.0
3004	2021-07-12	48.57500076293945	49.402000427246094	47.32600021362305	48.13199996948242	33142000.0
3005	2021-07-13	48.4010009765625	48.75299835205078	48.20000076293945	48.53300094604492	11806000.0
3006	2021-07-14	48.159000396728516	49.20000076293945	48.07500076293945	48.91999816894531	14020000.0
3007	2021-07-15	47.73400115966797	48.44499969482422	47.3120002746582	48.327999114990234	12624000.0
3008	2021-07-16	46.80699920654297	48.02799987792969	46.72600173950195	47.90599822998047	13980000.0
3009	2021-07-19	46.56700134277344	46.59700012207031	45.75899887084961	46.347999572753906	14938000.0
3010	2021-07-20	46.85900115966797	47.224998474121094	46.32699966430664	46.78900146484375	20727000.0
3011	2021-07-21	47.902000427246094	47.928001403808594	46.849998474121094	46.9630012512207	13660000.0
3012	2021-07-22	47.632999420166016	47.89899826049805	47.45100021362305	47.65999984741211	12583000.0
3013	2021-07-23	48.314998626708984	48.358001708984375	47.68299865722656	48.00299835205078	13489000.0
3014	2021-07-26	48.2239990234375	48.36199951171875	47.96799850463867	48.215999603271484	11160000.0
3015	2021-07-27	47.5359992980957	48.180999755859375	46.779998779296875	48.07600021362305	14715000.0
3016	2021-07-28	47.76499938964844	47.90800094604492	47.43199920654297	47.66999816894531	8359000.0
3017	2021-07-29	48.4109992980957	48.58300018310547	47.74399948120117	47.84700012207031	9162000.0
3018	2021-07-30	48.540000915527344	48.63399887084961	47.957000732421875	48.19599914550781	11548000.0
3019	2021-08-02	48.46799850463867	49.459999084472656	48.35100173950195	48.904998779296875	15619000.0
3020	2021-08-03	48.67900085449219	48.7760009765625	47.99599838256836	48.54899978637695	11135000.0
3021	2021-08-04	48.779998779296875	48.99800109863281	48.4010009765625	48.85300064086914	12123000.0
3022	2021-08-05	48.766998291015625	49.042999267578125	48.48899841308594	49.042999267578125	8372000.0
3023	2021-08-06	48.542999267578125	48.8120002746582	48.40299987792969	48.50699996948242	9964000.0
3024	2021-08-09	48.46799850463867	48.68299865722656	48.099998474121094	48.64899826049805	5952000.0
3025	2021-08-10	48.22600173950195	48.64500045776367	47.78300094604492	48.59000015258789	9319000.0
3026	2021-08-11	48.35499954223633	48.59700012207031	47.979000091552734	48.48099899291992	9816000.0
3027	2021-08-12	48.42599868774414	48.5	47.67300033569336	48.22800064086914	8702000.0
3028	2021-08-13	48.61600112915039	48.89699935913086	48.21099853515625	48.26100158691406	8582000.0
3029	2021-08-16	48.81399917602539	48.89099884033203	48.439998626708984	48.483001708984375	9188000.0
3030	2021-08-17	47.86899948120117	48.62200164794922	47.45199966430664	48.558998107910156	16499000.0
3031	2021-08-18	46.89699935913086	47.70800018310547	46.834999084472656	47.665000915527344	15616000.0
3032	2021-08-19	47.35300064086914	47.58300018310547	46.26599884033203	46.6349983215332	14044000.0
3033	2021-08-20	47.516998291015625	47.62300109863281	47.04399871826172	47.28200149536133	10007000.0
3034	2021-08-23	48.244998931884766	48.61899948120117	47.56999969482422	47.632999420166016	15707000.0
3035	2021-08-24	48.143001556396484	48.30400085449219	48.01599884033203	48.2400016784668	9429000.0
3036	2021-08-25	48.340999603271484	48.62699890136719	48.15700149536133	48.15700149536133	10017000.0
3037	2021-08-26	48.57400131225586	48.81100082397461	48.060001373291016	48.29999923706055	10836000.0
3038	2021-08-27	49.59400177001953	49.64400100708008	48.66400146484375	48.80099868774414	16459000.0
3039	2021-08-30	49.888999938964844	50.78499984741211	49.82500076293945	50.0	19614000.0
3040	2021-08-31	49.72100067138672	50.12900161743164	49.27000045776367	50.12900161743164	17378000.0
3041	2021-09-01	49.316001892089844	49.92399978637695	49.28900146484375	49.62699890136719	12586000.0
3042	2021-09-02	49.189998626708984	49.597999572753906	49.01599884033203	49.57899856567383	16991000.0
3043	2021-09-03	49.768001556396484	50.599998474121094	49.50400161743164	49.590999603271484	25191000.0
3044	2021-09-07	49.659000396728516	49.7599983215332	49.099998474121094	49.7599983215332	12398000.0
3045	2021-09-08	49.4379997253418	49.98899841308594	48.81100082397461	49.96200180053711	13987000.0
3046	2021-09-09	49.3489990234375	49.869998931884766	49.28499984741211	49.28499984741211	13174000.0
3047	2021-09-10	49.814998626708984	50.5989990234375	49.6510009765625	49.70500183105469	16110000.0
3048	2021-09-13	49.895999908447266	50.24700164794922	49.32600021362305	50.20000076293945	14927000.0
3049	2021-09-14	50.1870002746582	50.54199981689453	49.83599853515625	50.20000076293945	14134000.0
3050	2021-09-15	50.9739990234375	51.06999969482422	49.94200134277344	50.21200180053711	23346000.0
3051	2021-09-16	50.73500061035156	50.915000915527344	50.020999908447266	50.52000045776367	17569000.0
3052	2021-09-17	50.599998474121094	50.762001037597656	50.099998474121094	50.39699935913086	34470000.0
3053	2021-09-20	49.481998443603516	50.29999923706055	48.84400177001953	49.900001525878906	30105000.0
3054	2021-09-21	49.0989990234375	49.375	48.70000076293945	49.3489990234375	16935000.0
3055	2021-09-22	50.058998107910156	50.29999923706055	49.22200012207031	49.42499923706055	20610000.0
3056	2021-09-23	50.43000030517578	50.729000091552734	50.058998107910156	50.250999450683594	18370000.0
3057	2021-09-24	50.492000579833984	50.54999923706055	50.08300018310547	50.22700119018555	10605000.0
3058	2021-09-27	50.48500061035156	50.582000732421875	49.737998962402344	49.97800064086914	9831000.0
3059	2021-09-28	49.10200119018555	50.14500045776367	49.05400085449219	49.70000076293945	20124000.0
3060	2021-09-29	48.948001861572266	49.426998138427734	48.76499938964844	49.362998962402344	15783000.0
3061	2021-09-30	48.49300003051758	49.45199966430664	48.448001861572266	49.45199966430664	15735000.0
3062	2021-10-01	48.73500061035156	48.86600112915039	47.75	48.78499984741211	16052000.0
3063	2021-10-04	47.595001220703125	48.65599822998047	47.27799987792969	48.49300003051758	20093000.0
3064	2021-10-05	48.54199981689453	48.979000091552734	47.53300094604492	47.59400177001953	16557000.0
3065	2021-10-06	48.87799835205078	48.935001373291016	47.970001220703125	48.3129997253418	12042000.0
3066	2021-10-07	49.391998291015625	49.9900016784668	49.26300048828125	49.26300048828125	13261000.0
3067	2021-10-08	49.28499984741211	49.79999923706055	49.12799835205078	49.68199920654297	10279000.0
3068	2021-10-11	49.23400115966797	49.95899963378906	49.084999084472656	49.124000549316406	11186000.0
3069	2021-10-12	48.52799987792969	49.66999816894531	48.20199966430664	49.58399963378906	20991000.0
3070	2021-10-13	48.500999450683594	48.53799819946289	47.95500183105469	48.117000579833984	16424000.0
3071	2021-10-14	49.7599983215332	49.915000915527344	49.082000732421875	49.18600082397461	19233000.0
3072	2021-10-15	50.32500076293945	50.58599853515625	50.108001708984375	50.439998626708984	25103000.0
3073	2021-10-18	50.33599853515625	50.39799880981445	49.86600112915039	50.03900146484375	16042000.0
3074	2021-10-19	51.03900146484375	51.08700180053711	50.176998138427734	50.43199920654297	16383000.0
3075	2021-10-20	50.93899917602539	51.34299850463867	50.84400177001953	51.099998474121094	13458000.0
3076	2021-10-21	51.415000915527344	51.479000091552734	50.86000061035156	50.94200134277344	11787000.0
3077	2021-10-22	51.54100036621094	52.13800048828125	51.301998138427734	51.4739990234375	15367000.0
3078	2021-10-25	52.207000732421875	52.45000076293945	51.518001556396484	51.749000549316406	12416000.0
3079	2021-10-26	53.387001037597656	53.499000549316406	52.400001525878906	52.52299880981445	24043000.0
3080	2021-10-27	52.31100082397461	53.606998443603516	52.18600082397461	53.18199920654297	23500000.0
3081	2021-10-28	52.957000732421875	52.994998931884766	52.34299850463867	52.41400146484375	11872000.0
3082	2021-10-29	53.16699981689453	53.21500015258789	52.349998474121094	52.349998474121094	15564000.0
3083	2021-11-01	52.80500030517578	53.257999420166016	52.49300003051758	53.034000396728516	16896000.0
3084	2021-11-02	53.707000732421875	54.082000732421875	52.667999267578125	52.744998931884766	16262000.0
3085	2021-11-03	54.23699951171875	54.37900161743164	53.37699890136719	53.904998779296875	14038000.0
3086	2021-11-04	54.86199951171875	54.90700149536133	54.09199905395508	54.380001068115234	15956000.0
3087	2021-11-05	55.891998291015625	55.96699905395508	54.98099899291992	55.0	18674000.0
3088	2021-11-08	55.89500045776367	56.388999938964844	55.810001373291016	56.196998596191406	17231000.0
3089	2021-11-09	55.779998779296875	56.189998626708984	55.513999938964844	55.91899871826172	15838000.0
3090	2021-11-10	54.87699890136719	56.09000015258789	54.80500030517578	55.43000030517578	18450000.0
3091	2021-11-11	55.540000915527344	55.71200180053711	54.88100051879883	55.26900100708008	14157000.0
3092	2021-11-12	56.321998596191406	56.58399963378906	55.45899963378906	55.840999603271484	13592000.0
3093	2021-11-15	56.57699966430664	56.76900100708008	55.983001708984375	56.76900100708008	13972000.0
3094	2021-11-16	56.87699890136719	56.952999114990234	56.27399826049805	56.409000396728516	13194000.0
3095	2021-11-17	56.9640007019043	57.13600158691406	56.40999984741211	56.81399917602539	12532000.0
3096	2021-11-18	57.48099899291992	57.67300033569336	56.9640007019043	57.11000061035156	12712000.0
3097	2021-11-19	56.87200164794922	57.72100067138672	56.59299850463867	57.62799835205078	19612000.0
3098	2021-11-22	55.327999114990234	57.20399856567383	55.24800109863281	57.167999267578125	25898000.0
3099	2021-11-23	55.512001037597656	55.58599853515625	54.85300064086914	55.242000579833984	17109000.0
3100	2021-11-24	55.87300109863281	55.90800094604492	54.73899841308594	55.323001861572266	12084000.0
3101	2021-11-26	54.659000396728516	55.72999954223633	54.332000732421875	55.176998138427734	14219000.0
3102	2021-11-29	56.433998107910156	56.755001068115234	55.36800003051758	55.619998931884766	18703000.0
3103	2021-11-30	55.36800003051758	56.499000549316406	55.20000076293945	56.32699966430664	22574000.0
3104	2021-12-01	55.47600173950195	56.847999572753906	55.33300018310547	56.347999572753906	21980000.0
3105	2021-12-02	55.244998931884766	55.9109992980957	54.400001525878906	54.606998443603516	22619000.0
3106	2021-12-03	55.8120002746582	56.900001525878906	55.040000915527344	56.49399948120117	20305000.0
3107	2021-12-06	56.49800109863281	56.83700180053711	55.595001220703125	56.46500015258789	22482000.0
3108	2021-12-07	59.040000915527344	59.30699920654297	57.20000076293945	57.20000076293945	29562000.0
3109	2021-12-08	58.85599899291992	59.09400177001953	58.24300003051758	59.09400177001953	17998000.0
3110	2021-12-09	58.34199905395508	59.02399826049805	58.244998931884766	58.244998931884766	29080000.0
3111	2021-12-10	63.167999267578125	64.4749984741211	61.85900115966797	62.39799880981445	57087000.0
3112	2021-12-13	62.16600036621094	63.44200134277344	62.12300109863281	63.400001525878906	26898000.0
3113	2021-12-14	61.49100112915039	61.86199951171875	60.56399917602539	61.784000396728516	35956000.0
3114	2021-12-15	63.986000061035156	64.08599853515625	61.034000396728516	61.55699920654297	29092000.0
3115	2021-12-16	62.06800079345703	64.06600189208984	61.150001525878906	63.736000061035156	42748000.0
3116	2021-12-17	63.49599838256836	63.999000549316406	61.5099983215332	61.75299835205078	50661000.0
3117	2021-12-20	64.50299835205078	64.60900115966797	62.50899887084961	62.630001068115234	32770000.0
3118	2021-12-21	64.6240005493164	64.9469985961914	63.33000183105469	64.80999755859375	36534000.0
3119	2021-12-22	65.5199966430664	65.71600341796875	63.92599868774414	64.33200073242188	28383000.0
3120	2021-12-23	66.4800033569336	67.072998046875	65.61299896240234	65.61299896240234	23596000.0
3121	2021-12-27	67.4280014038086	67.62999725341797	66.44599914550781	66.4800033569336	19442000.0
3122	2021-12-28	66.9000015258789	67.7760009765625	66.7030029296875	67.75499725341797	17247000.0
3123	2021-12-29	67.26100158691406	67.69999694824219	66.91200256347656	66.9800033569336	14797000.0
3124	2021-12-30	66.50800323486328	67.56999969482422	66.38400268554688	67.30999755859375	11473000.0
3125	2021-12-31	66.54100036621094	67.13099670410156	66.3270034790039	66.6969985961914	12046000.0
3126	2022-01-03	66.33200073242188	67.16999816894531	66.12200164794922	66.63200378417969	22591000.0
3127	2022-01-04	67.09200286865234	67.21900177001953	65.7229995727539	66.28800201416016	21103000.0
3128	2022-01-05	64.30000305175781	67.12100219726562	64.20099639892578	67.12100219726562	34961000.0
3129	2022-01-06	63.702999114990234	64.86499786376953	63.44300079345703	64.01599884033203	28581000.0
3130	2022-01-07	61.915000915527344	63.99100112915039	61.84600067138672	63.584999084472656	27832000.0
3131	2022-01-10	62.11600112915039	62.20399856567383	60.356998443603516	60.88600158691406	29793000.0
3132	2022-01-11	62.20500183105469	62.79999923706055	61.457000732421875	61.55400085449219	19037000.0
3133	2022-01-12	62.20000076293945	63.0989990234375	61.9739990234375	62.750999450683594	18806000.0
3134	2022-01-13	59.71900177001953	62.78799819946289	59.415000915527344	62.74700164794922	30048000.0
3135	2022-01-14	59.637001037597656	60.03799819946289	59.20000076293945	59.577999114990234	25661000.0
3136	2022-01-18	57.77899932861328	59.104000091552734	57.5989990234375	58.832000732421875	35825000.0
3137	2022-01-19	56.39699935913086	58.472999572753906	56.33300018310547	58.15800094604492	22692000.0
3138	2022-01-20	54.77199935913086	57.013999938964844	54.676998138427734	56.79999923706055	25225000.0
3139	2022-01-21	53.323001861572266	55.540000915527344	53.13399887084961	54.66400146484375	38010000.0
3140	2022-01-24	54.15800094604492	54.35100173950195	51.34000015258789	53.0890007019043	54256000.0
3141	2022-01-25	53.41400146484375	54.540000915527344	52.422000885009766	52.79999923706055	38158000.0
3142	2022-01-26	55.71200180053711	57.41699981689453	55.00699996948242	55.20000076293945	49715000.0
3143	2022-01-27	54.23099899291992	57.0260009765625	54.10300064086914	56.97200012207031	34183000.0
3144	2022-01-28	56.0099983215332	56.04999923706055	53.23899841308594	54.33599853515625	30254000.0
3145	2022-01-31	58.5880012512207	58.637001037597656	55.599998474121094	55.939998626708984	40288000.0
3146	2022-02-01	59.27199935913086	59.38999938964844	57.582000732421875	58.58700180053711	25719000.0
3147	2022-02-02	60.34299850463867	60.47999954223633	59.362998962402344	59.900001525878906	24443000.0
3148	2022-02-03	58.084999084472656	59.902000427246094	58.012001037597656	59.56700134277344	30602000.0
3149	2022-02-04	59.01599884033203	59.65299987792969	57.61399841308594	57.63800048828125	20548000.0
3150	2022-02-07	58.76300048828125	60.15800094604492	58.41600036621094	59.01599884033203	18671000.0
3151	2022-02-08	60.02199935913086	60.185001373291016	58.69900131225586	58.8380012512207	14570000.0
3152	2022-02-09	61.13399887084961	61.172000885009766	60.15599822998047	60.73500061035156	22004000.0
3153	2022-02-10	59.13600158691406	61.4640007019043	58.856998443603516	59.529998779296875	24920000.0
3154	2022-02-11	57.34199905395508	59.97600173950195	56.90800094604492	59.13600158691406	27281000.0
3155	2022-02-14	57.858001708984375	58.28099822998047	57.00699996948242	57.5	19291000.0
3156	2022-02-15	60.277000427246094	60.604000091552734	58.82500076293945	58.90299987792969	34284000.0
3157	2022-02-16	59.72100067138672	60.08100128173828	58.72200012207031	59.40599822998047	22931000.0
3158	2022-02-17	57.900001525878906	59.15800094604492	57.888999938964844	58.970001220703125	21424000.0
3159	2022-02-18	57.999000549316406	58.77399826049805	57.327999114990234	58.09400177001953	19708000.0
3160	2022-02-22	57.74599838256836	59.020999908447266	56.98099899291992	57.999000549316406	20204000.0
3161	2022-02-23	56.51900100708008	58.50699996948242	56.4739990234375	58.02299880981445	22416000.0
3162	2022-02-24	58.0	58.569000244140625	54.902000427246094	55.15800094604492	35316000.0
3163	2022-02-25	58.80099868774414	58.9379997253418	57.400001525878906	57.983001708984375	22380000.0
3164	2022-02-28	58.74399948120117	59.22999954223633	57.63800048828125	58.099998474121094	25005000.0
3165	2022-03-01	57.012001037597656	58.762001037597656	56.529998779296875	58.479000091552734	24898000.0
3166	2022-03-02	58.577999114990234	59.053001403808594	57.358001708984375	57.45199966430664	21771000.0
3167	2022-03-03	57.86000061035156	59.369998931884766	57.43299865722656	59.36800003051758	26454000.0
3168	2022-03-04	59.5989990234375	60.590999603271484	58.4010009765625	59.27899932861328	44757000.0
3169	2022-03-07	57.06999969482422	59.87799835205078	57.0	59.70800018310547	26494000.0
3170	2022-03-08	57.595001220703125	59.60499954223633	56.361000061035156	57.21699905395508	26993000.0
3171	2022-03-09	59.70199966430664	60.16400146484375	58.70000076293945	58.87900161743164	22560000.0
3172	2022-03-10	58.77299880981445	59.00199890136719	57.637001037597656	58.555999755859375	19323000.0
3173	2022-03-11	57.78499984741211	59.44300079345703	57.71200180053711	59.20000076293945	19813000.0
3174	2022-03-14	56.779998779296875	57.99800109863281	56.474998474121094	57.69599914550781	25234000.0
3175	2022-03-15	59.2760009765625	59.67599868774414	57.50400161743164	57.72700119018555	28260000.0
3176	2022-03-16	60.71200180053711	60.770999908447266	58.40599822998047	59.665000915527344	29454000.0
3177	2022-03-17	60.266998291015625	60.70000076293945	59.76300048828125	60.47200012207031	18174000.0
3178	2022-03-18	61.04100036621094	61.32099914550781	59.5989990234375	60.39699935913086	41538000.0
3179	2022-03-21	60.12900161743164	60.560001373291016	58.88600158691406	60.560001373291016	25789000.0
3180	2022-03-22	61.13399887084961	61.349998474121094	59.93299865722656	60.172000885009766	19262000.0
3181	2022-03-23	59.9379997253418	61.137001037597656	59.91600036621094	60.79999923706055	13839000.0
3182	2022-03-24	62.643001556396484	62.72200012207031	60.20000076293945	60.66299819946289	26016000.0
3183	2022-03-25	62.887001037597656	63.04100036621094	62.00699996948242	62.70800018310547	14538000.0
3184	2022-03-28	63.28799819946289	63.33000183105469	61.577999114990234	62.5880012512207	14427000.0
3185	2022-03-29	64.14700317382812	64.53099822998047	63.0	64.0	23001000.0
3186	2022-03-30	63.10900115966797	64.42900085449219	62.733001708984375	63.887001037597656	18626000.0
3187	2022-03-31	62.96799850463867	63.900001525878906	62.80500030517578	63.04800033569336	21731000.0
3188	2022-04-01	62.698001861572266	63.457000732421875	61.86899948120117	63.16899871826172	16267000.0
3189	2022-04-04	63.48500061035156	63.672000885009766	62.45199966430664	62.641998291015625	16484000.0
3190	2022-04-05	61.4119987487793	63.22600173950195	61.29999923706055	62.95500183105469	19778000.0
3191	2022-04-06	60.20000076293945	61.159000396728516	59.37699890136719	60.20800018310547	23742000.0
3192	2022-04-07	60.30500030517578	60.763999938964844	59.32400131225586	59.983001708984375	16583000.0
3193	2022-04-08	58.70000076293945	59.85900115966797	58.59700012207031	59.737998962402344	20464000.0
3194	2022-04-11	58.06100082397461	58.928001403808594	57.94300079345703	58.257999420166016	23512000.0
3195	2022-04-12	58.50699996948242	59.85900115966797	58.21699905395508	58.9109992980957	17350000.0
3196	2022-04-13	59.25400161743164	59.67100143432617	58.60499954223633	58.849998474121094	20266000.0
3197	2022-04-14	57.3849983215332	59.70600128173828	57.2859992980957	59.499000549316406	27385000.0
3198	2022-04-18	58.650001525878906	59.12200164794922	57.28499984741211	57.28499984741211	21375000.0
3199	2022-04-19	59.762001037597656	59.869998931884766	57.93600082397461	57.93600082397461	16581000.0
3200	2022-04-20	59.77199935913086	61.34299850463867	59.51300048828125	60.41999816894531	13920000.0
3201	2022-04-21	59.27299880981445	61.58700180053711	59.066001892089844	60.55400085449219	20352000.0
3202	2022-04-22	58.69499969482422	59.874000549316406	58.625999450683594	59.01100158691406	21064000.0
3203	2022-04-25	58.78799819946289	58.875999450683594	57.11199951171875	58.14899826049805	26959000.0
3204	2022-04-26	56.00699996948242	58.54600143432617	55.97100067138672	58.380001068115234	35809000.0
3205	2022-04-27	55.95399856567383	57.007999420166016	55.5	55.57899856567383	19313000.0
3206	2022-04-28	57.89400100708008	58.50199890136719	55.797000885009766	56.59400177001953	22334000.0
3207	2022-04-29	55.43899917602539	57.827999114990234	55.34000015258789	57.262001037597656	26108000.0
3208	2022-05-02	57.6349983215332	57.763999938964844	55.63800048828125	55.7140007019043	26725000.0
3209	2022-05-03	58.117000579833984	58.67499923706055	57.176998138427734	57.60100173950195	17064000.0
3210	2022-05-04	60.36600112915039	60.40700149536133	57.39799880981445	58.17900085449219	23896000.0
3211	2022-05-05	57.999000549316406	59.7869987487793	57.42900085449219	59.42300033569336	32806000.0
3212	2022-05-06	58.0099983215332	58.99800109863281	56.94300079345703	57.49399948120117	20745000.0
3213	2022-05-09	56.29199981689453	57.79999923706055	56.027000427246094	57.28799819946289	30074000.0
3214	2022-05-10	58.138999938964844	59.1150016784668	57.18000030517578	58.04899978637695	29271000.0
3215	2022-05-11	56.71099853515625	58.46900177001953	56.58599853515625	57.45800018310547	26660000.0
3216	2022-05-12	57.15700149536133	57.361000061035156	55.82600021362305	56.34000015258789	25518000.0
3217	2022-05-13	58.82400131225586	59.159000396728516	57.349998474121094	57.70500183105469	19449000.0
3218	2022-05-16	58.266998291015625	58.91400146484375	57.76499938964844	58.4379997253418	14189000.0
3219	2022-05-17	60.814998626708984	60.900001525878906	59.361000061035156	59.54499816894531	24676000.0
3220	2022-05-18	57.05699920654297	60.071998596191406	56.61800003051758	60.0	35024000.0
3221	2022-05-19	54.62099838256836	56.07500076293945	53.895999908447266	55.79999923706055	34884000.0
3222	2022-05-20	54.319000244140625	55.499000549316406	51.24399948120117	55.38999938964844	40281000.0
3223	2022-05-23	52.63600158691406	53.55699920654297	51.42599868774414	52.400001525878906	58586000.0
3224	2022-05-24	52.41999816894531	52.887001037597656	51.61899948120117	52.66600036621094	25060000.0
3225	2022-05-25	53.16299819946289	53.744998931884766	52.38999938964844	52.38999938964844	17842000.0
3226	2022-05-26	55.066001892089844	55.457000732421875	52.77199935913086	53.15399932861328	39743000.0
3227	2022-05-27	58.327999114990234	58.54600143432617	56.000999450683594	56.20899963378906	37301000.0
3228	2022-05-31	58.01300048828125	58.702999114990234	57.599998474121094	58.45000076293945	30009000.0
3229	2022-06-01	57.36199951171875	59.09400177001953	56.84299850463867	58.757999420166016	18345000.0
3230	2022-06-02	57.67399978637695	57.777000427246094	56.8129997253418	57.775001525878906	29488000.0
3231	2022-06-03	56.332000732421875	56.959999084472656	56.097999572753906	56.887001037597656	20562000.0
3232	2022-06-06	56.12300109863281	57.27199935913086	55.75400161743164	57.152000427246094	14557000.0
3233	2022-06-07	57.29899978637695	57.45399856567383	55.75299835205078	56.05400085449219	15895000.0
3234	2022-06-08	56.5359992980957	57.62699890136719	56.2140007019043	57.18199920654297	24004000.0
3235	2022-06-09	55.62200164794922	57.36399841308594	55.59299850463867	56.11600112915039	18787000.0
3236	2022-06-10	54.12699890136719	55.104000091552734	53.97200012207031	55.00899887084961	24018000.0
3237	2022-06-13	51.762001037597656	53.29999923706055	51.60200119018555	52.678001403808594	31619000.0
3238	2022-06-14	52.016998291015625	52.49700164794922	51.45899963378906	52.49700164794922	24380000.0
3239	2022-06-15	52.67100143432617	53.382999420166016	51.551998138427734	52.915000915527344	19141000.0
3240	2022-06-16	49.71799850463867	51.44300079345703	49.22800064086914	51.19499969482422	37244000.0
3241	2022-06-17	49.8650016784668	50.0359992980957	48.7869987487793	49.5	43504000.0
3242	2022-06-21	50.37699890136719	51.090999603271484	50.28900146484375	50.40800094604492	21901000.0
3243	2022-06-22	49.61000061035156	50.37699890136719	49.41999816894531	49.63100051879883	24721000.0
3244	2022-06-23	49.65800094604492	50.17499923706055	49.10100173950195	50.17499923706055	16707000.0
3245	2022-06-24	50.909000396728516	51.18000030517578	50.14500045776367	50.5	21201000.0
3246	2022-06-27	50.57099914550781	51.40399932861328	50.28200149536133	51.380001068115234	13207000.0
3247	2022-06-28	49.845001220703125	51.415000915527344	49.81100082397461	51.26100158691406	15667000.0
3248	2022-06-29	49.04100036621094	49.59299850463867	48.66699981689453	49.54800033569336	14444000.0
3249	2022-06-30	48.58100128173828	49.374000549316406	48.07099914550781	48.803001403808594	18890000.0
3250	2022-07-01	47.784000396728516	48.426998138427734	46.94300079345703	47.941001892089844	21315000.0
3251	2022-07-05	47.630001068115234	47.69300079345703	46.39099884033203	47.20000076293945	20711000.0
3252	2022-07-06	48.26100158691406	48.70500183105469	47.54999923706055	48.053001403808594	22975000.0
3253	2022-07-07	49.854000091552734	50.138999938964844	48.81100082397461	48.81100082397461	21319000.0
3254	2022-07-08	49.86899948120117	49.9630012512207	49.0	49.29899978637695	12713000.0
3255	2022-07-11	48.2859992980957	49.1619987487793	48.097999572753906	48.94900131225586	21449000.0
3256	2022-07-12	48.137001037597656	49.2599983215332	48.00699996948242	48.78200149536133	21159000.0
3257	2022-07-13	48.17300033569336	48.56399917602539	47.229000091552734	47.49800109863281	17665000.0
3258	2022-07-14	48.4640007019043	48.667999267578125	47.34299850463867	48.244998931884766	19957000.0
3259	2022-07-15	49.44599914550781	49.4739990234375	48.612998962402344	49.08300018310547	18714000.0
3260	2022-07-18	49.10599899291992	50.24100112915039	48.819000244140625	50.01599884033203	18042000.0
3261	2022-07-19	50.900001525878906	51.1349983215332	49.5890007019043	49.68000030517578	27257000.0
3262	2022-07-20	51.176998138427734	51.76100158691406	50.446998596191406	50.95399856567383	27412000.0
3263	2022-07-21	51.768001556396484	51.78099822998047	50.60200119018555	51.255001068115234	13912000.0
3264	2022-07-22	51.25199890136719	51.979000091552734	50.667999267578125	51.88100051879883	17867000.0
3265	2022-07-25	51.31100082397461	51.332000732421875	50.65299987792969	51.04600143432617	15061000.0
3266	2022-07-26	51.10900115966797	51.680999755859375	50.891998291015625	51.4630012512207	17958000.0
3267	2022-07-27	52.77899932861328	53.01900100708008	51.69300079345703	51.81999969482422	25699000.0
3268	2022-07-28	53.361000061035156	53.652000427246094	52.05799865722656	52.85900115966797	14867000.0
3269	2022-07-29	53.54800033569336	53.78300094604492	53.027000427246094	53.198001861572266	18482000.0
3270	2022-08-01	53.637001037597656	53.979000091552734	53.04399871826172	53.143001556396484	11485000.0
3271	2022-08-02	53.12099838256836	53.91999816894531	52.722999572753906	53.321998596191406	13072000.0
3272	2022-08-03	54.67399978637695	54.79999923706055	53.4119987487793	53.52899932861328	19228000.0
3273	2022-08-04	55.279998779296875	55.314998626708984	54.500999450683594	54.840999603271484	16293000.0
3274	2022-08-05	55.14400100708008	55.20000076293945	54.327999114990234	54.4900016784668	14357000.0
3275	2022-08-08	54.553001403808594	55.29899978637695	53.874000549316406	54.935001373291016	13722000.0
3276	2022-08-09	53.279998779296875	53.935001373291016	52.775001525878906	53.909000396728516	20072000.0
3277	2022-08-10	55.04100036621094	55.10200119018555	53.92399978637695	54.60599899291992	19519000.0
3278	2022-08-11	54.542999267578125	55.777000427246094	54.42499923706055	55.39500045776367	14268000.0
3279	2022-08-12	55.823001861572266	55.840999603271484	54.564998626708984	54.78099822998047	18399000.0
3280	2022-08-15	55.895999908447266	55.979000091552734	55.04999923706055	55.42300033569336	14329000.0
3281	2022-08-16	55.165000915527344	55.79399871826172	54.60100173950195	55.75199890136719	14782000.0
3282	2022-08-17	53.85900115966797	54.47100067138672	53.104000091552734	54.4370002746582	19022000.0
3283	2022-08-18	55.845001220703125	56.055999755859375	54.16299819946289	54.340999603271484	23459000.0
3284	2022-08-19	54.84299850463867	55.55799865722656	54.7869987487793	55.08599853515625	16923000.0
3285	2022-08-22	52.875	54.308998107910156	52.70500183105469	54.25699996948242	18555000.0
3286	2022-08-23	52.97800064086914	53.762001037597656	52.89099884033203	53.3849983215332	9003000.0
3287	2022-08-24	53.08399963378906	53.130001068115234	52.34400177001953	52.95600128173828	11883000.0
3288	2022-08-25	55.01300048828125	55.04800033569336	53.22600173950195	53.345001220703125	17345000.0
3289	2022-08-26	52.08599853515625	55.0989990234375	52.0	54.88399887084961	25682000.0
3290	2022-08-29	51.417999267578125	52.27399826049805	51.20000076293945	52.0	16580000.0
3291	2022-08-30	50.638999938964844	51.79100036621094	50.138999938964844	51.683998107910156	18282000.0
3292	2022-08-31	49.9109992980957	51.01599884033203	49.65399932861328	51.01599884033203	32445000.0
3293	2022-09-01	49.20100021362305	49.32899856567383	48.08399963378906	49.14699935913086	31930000.0
3294	2022-09-02	50.02199935913086	51.98099899291992	49.83000183105469	51.79999923706055	40426000.0
3295	2022-09-06	49.81999969482422	50.400001525878906	49.0369987487793	49.85300064086914	24738000.0
3296	2022-09-07	50.51300048828125	50.94300079345703	49.90800094604492	50.29100036621094	20440000.0
3297	2022-09-08	51.19300079345703	51.27399826049805	49.869998931884766	50.2599983215332	22535000.0
3298	2022-09-09	52.2400016784668	52.59700012207031	51.54399871826172	51.54399871826172	23019000.0
3299	2022-09-12	52.90599822998047	53.125999450683594	52.45600128173828	52.67499923706055	18157000.0
3300	2022-09-13	50.3650016784668	51.82699966430664	50.167999267578125	51.38399887084961	35136000.0
3301	2022-09-14	51.07500076293945	51.29999923706055	50.277000427246094	50.7130012512207	20605000.0
3302	2022-09-15	50.013999938964844	51.15599822998047	49.72800064086914	50.893001556396484	36574000.0
3303	2022-09-16	50.25	50.36899948120117	48.986000061035156	49.77199935913086	59012000.0
3304	2022-09-19	50.183998107910156	50.3390007019043	49.44200134277344	49.44200134277344	17948000.0
3305	2022-09-20	49.305999755859375	49.882999420166016	48.97200012207031	49.599998474121094	17132000.0
3306	2022-09-21	48.2140007019043	49.987998962402344	48.176998138427734	49.0989990234375	20669000.0
3307	2022-09-22	47.76100158691406	48.32099914550781	47.29999923706055	48.24300003051758	23540000.0
3308	2022-09-23	46.86800003051758	47.79899978637695	46.20000076293945	47.494998931884766	29649000.0
3309	2022-09-26	46.22600173950195	47.33000183105469	46.13100051879883	46.89799880981445	19361000.0
3310	2022-09-27	46.474998474121094	46.98899841308594	45.6510009765625	46.95500183105469	17850000.0
3311	2022-09-28	46.59600067138672	46.875	45.6349983215332	46.13399887084961	27605000.0
3312	2022-09-29	45.01300048828125	46.137001037597656	44.487998962402344	46.09000015258789	39997000.0
3313	2022-09-30	44.4010009765625	45.78200149536133	44.36399841308594	44.90599822998047	27202000.0
3314	2022-10-03	45.678001403808594	46.095001220703125	44.696998596191406	44.92399978637695	21479000.0
3315	2022-10-04	47.986000061035156	48.01599884033203	46.58599853515625	46.849998474121094	27277000.0
3316	2022-10-05	48.47999954223633	48.808998107910156	47.145999908447266	47.255001068115234	18493000.0
3317	2022-10-06	47.95000076293945	48.970001220703125	47.87200164794922	48.37900161743164	17250000.0
3318	2022-10-07	46.04800033569336	47.33399963378906	45.902000427246094	47.237998962402344	28425000.0
3319	2022-10-10	43.77000045776367	46.0099983215332	43.183998107910156	46.0	33454000.0
3320	2022-10-11	43.07600021362305	43.869998931884766	42.55799865722656	43.52000045776367	28046000.0
3321	2022-10-12	43.05699920654297	43.571998596191406	42.80099868774414	43.224998474121094	15046000.0
3322	2022-10-13	43.797000885009766	44.37699890136719	41.50699996948242	41.742000579833984	27980000.0
3323	2022-10-14	42.709999084472656	44.395999908447266	42.64099884033203	44.327999114990234	22816000.0
3324	2022-10-17	43.5369987487793	44.124000549316406	43.3390007019043	43.95500183105469	24120000.0
3325	2022-10-18	43.483001708984375	44.85499954223633	43.01599884033203	44.82099914550781	20341000.0
3326	2022-10-19	43.529998779296875	43.83000183105469	43.0880012512207	43.323001861572266	12702000.0
3327	2022-10-20	43.029998779296875	44.21900177001953	42.81399917602539	43.51300048828125	23402000.0
3328	2022-10-21	44.972999572753906	45.066001892089844	42.91699981689453	43.20899963378906	26980000.0
3329	2022-10-24	45.652000427246094	45.87900161743164	45.111000061035156	45.27299880981445	25287000.0
3330	2022-10-25	46.00699996948242	46.42599868774414	45.68299865722656	45.79899978637695	18246000.0
3331	2022-10-26	46.11800003051758	47.17599868774414	45.534000396728516	45.79899978637695	29291000.0
3332	2022-10-27	45.540000915527344	47.07699966430664	45.49100112915039	46.60499954223633	18512000.0
3333	2022-10-28	47.290000915527344	47.433998107910156	45.564998626708984	45.69599914550781	23094000.0
3334	2022-10-31	47.012001037597656	47.28099822998047	46.500999450683594	46.685001373291016	19259000.0
3335	2022-11-01	46.790000915527344	47.68299865722656	46.31700134277344	47.58000183105469	16324000.0
3336	2022-11-02	45.60300064086914	48.04499816894531	45.571998596191406	47.02799987792969	21070000.0
3337	2022-11-03	44.4119987487793	45.2859992980957	44.13600158691406	45.09400177001953	23887000.0
3338	2022-11-04	46.529998779296875	46.888999938964844	45.327999114990234	45.68600082397461	28891000.0
3339	2022-11-07	47.52199935913086	47.77399826049805	46.15700149536133	46.676998138427734	17687000.0
3340	2022-11-08	48.21099853515625	48.880001068115234	47.349998474121094	48.125	20743000.0
3341	2022-11-09	46.946998596191406	47.900001525878906	46.90299987792969	47.849998474121094	23695000.0
3342	2022-11-10	50.65700149536133	50.71699905395508	48.71900177001953	49.099998474121094	33970000.0
3343	2022-11-11	51.808998107910156	51.900001525878906	50.20000076293945	50.47999954223633	26728000.0
3344	2022-11-14	51.321998596191406	52.50199890136719	51.29999923706055	51.53900146484375	21608000.0
3345	2022-11-15	52.44200134277344	53.25699996948242	51.590999603271484	52.99599838256836	23315000.0
3346	2022-11-16	51.17300033569336	51.854000091552734	51.02799987792969	51.672000885009766	25405000.0
3347	2022-11-17	51.21099853515625	51.27399826049805	50.31399917602539	50.5	20375000.0
3348	2022-11-18	51.51599884033203	51.77299880981445	51.099998474121094	51.6870002746582	14536000.0
3349	2022-11-21	51.74399948120117	52.084999084472656	51.111000061035156	51.29399871826172	18622000.0
3350	2022-11-22	53.005001068115234	53.02799987792969	51.9010009765625	52.297000885009766	18920000.0
3351	2022-11-23	53.36399841308594	54.14799880981445	52.880001068115234	53.03499984741211	13964000.0
3352	2022-11-25	52.99100112915039	53.45800018310547	52.948001861572266	53.069000244140625	7455000.0
3353	2022-11-28	52.22100067138672	52.875999450683594	51.624000549316406	52.52399826049805	23505000.0
3354	2022-11-29	52.138999938964844	52.584999084472656	51.483001708984375	52.29999923706055	12694000.0
3355	2022-11-30	55.10300064086914	55.16600036621094	51.78300094604492	52.4109992980957	47349000.0
3356	2022-12-01	55.07500076293945	55.242000579833984	54.19599914550781	55.10300064086914	23006000.0
3357	2022-12-02	54.08000183105469	54.27000045776367	53.608001708984375	53.70500183105469	19320000.0
3358	2022-12-05	53.06399917602539	53.948001861572266	52.54899978637695	53.777000427246094	18548000.0
3359	2022-12-06	52.582000732421875	53.356998443603516	52.17499923706055	53.064998626708984	19655000.0
3360	2022-12-07	51.849998474121094	52.5	51.60499954223633	51.959999084472656	16524000.0
3361	2022-12-08	53.108001708984375	53.242000579833984	52.03799819946289	52.08100128173828	27514000.0
3362	2022-12-09	54.47200012207031	55.263999938964844	54.099998474121094	55.09400177001953	37028000.0
3363	2022-12-12	55.66299819946289	55.6870002746582	54.2239990234375	54.474998474121094	23416000.0
3364	2022-12-13	57.104000091552734	58.183998107910156	56.50299835205078	57.582000732421875	40414000.0
3365	2022-12-14	57.444000244140625	58.564998626708984	56.77299880981445	56.85499954223633	35218000.0
3366	2022-12-15	55.79999923706055	56.64899826049805	55.77000045776367	56.37799835205078	36876000.0
3367	2022-12-16	55.590999603271484	55.97999954223633	55.08700180053711	55.744998931884766	49549000.0
3368	2022-12-19	54.9630012512207	55.64799880981445	54.571998596191406	55.402000427246094	25092000.0
3369	2022-12-20	54.402000427246094	54.900001525878906	54.09199905395508	54.516998291015625	29831000.0
3370	2022-12-21	56.12300109863281	56.191001892089844	54.69499969482422	54.766998291015625	25619000.0
3371	2022-12-22	55.308998107910156	55.49399948120117	54.720001220703125	55.334999084472656	27553000.0
3372	2022-12-23	55.24300003051758	55.36199951171875	54.744998931884766	55.0	13761000.0
3373	2022-12-27	55.354000091552734	55.81100082397461	54.694000244140625	55.154998779296875	16677000.0
3374	2022-12-28	54.48899841308594	55.777000427246094	54.244998931884766	55.16400146484375	15410000.0
3375	2022-12-29	55.78099822998047	56.2599983215332	55.04999923706055	55.185001373291016	18176000.0
3376	2022-12-30	55.91299819946289	55.96500015258789	54.80099868774414	55.18199920654297	14376000.0
3377	2023-01-03	55.347999572753906	56.75699996948242	55.07899856567383	56.5	20173000.0
3378	2023-01-04	56.02399826049805	56.816001892089844	55.60300064086914	56.29899978637695	17074000.0
3379	2023-01-05	55.50199890136719	55.98400115966797	55.11199951171875	55.57099914550781	16277000.0
3380	2023-01-06	58.84299850463867	59.099998474121094	56.22999954223633	56.3120002746582	35261000.0
3381	2023-01-09	57.68899917602539	60.16699981689453	56.055999755859375	59.22999954223633	37739000.0
3382	2023-01-10	57.49300003051758	57.51300048828125	54.999000549316406	57.20000076293945	44635000.0
3383	2023-01-11	57.81399917602539	57.83399963378906	56.6870002746582	57.29999923706055	22502000.0
3384	2023-01-12	58.194000244140625	58.51100158691406	57.375999450683594	57.558998107910156	19514000.0
3385	2023-01-13	57.900001525878906	58.19300079345703	57.66699981689453	57.71500015258789	19647000.0
3386	2023-01-17	57.92399978637695	58.5359992980957	57.45399856567383	57.4900016784668	15835000.0
3387	2023-01-18	57.42900085449219	58.75600051879883	57.37200164794922	58.32099914550781	15703000.0
3388	2023-01-19	56.321998596191406	57.00600051879883	56.03099822998047	56.9119987487793	22692000.0
3389	2023-01-20	57.077999114990234	57.13600158691406	55.9109992980957	56.303001403808594	22950000.0
3390	2023-01-23	58.16299819946289	58.479000091552734	56.97800064086914	57.20000076293945	23429000.0
3391	2023-01-24	58.50299835205078	58.66899871826172	57.5629997253418	57.84400177001953	13825000.0
3392	2023-01-25	58.56800079345703	58.696998596191406	57.604000091552734	57.766998291015625	13766000.0
3393	2023-01-26	59.858001708984375	60.055999755859375	58.625999450683594	59.04100036621094	24525000.0
3394	2023-01-27	59.0989990234375	59.92499923706055	59.01900100708008	59.332000732421875	19344000.0
3395	2023-01-30	58.14500045776367	58.96099853515625	57.97600173950195	58.29999923706055	16984000.0
3396	2023-01-31	58.500999450683594	58.722999572753906	58.07400131225586	58.207000732421875	23719000.0
3397	2023-02-01	60.275001525878906	60.83000183105469	58.27000045776367	58.356998443603516	26553000.0
3398	2023-02-02	60.57699966430664	61.31399917602539	59.974998474121094	60.76300048828125	24188000.0
3399	2023-02-03	59.762001037597656	60.80400085449219	59.625	59.79999923706055	19093000.0
3400	2023-02-06	60.130001068115234	60.321998596191406	59.22600173950195	59.33399963378906	18709000.0
3401	2023-02-07	61.44499969482422	61.70100021362305	59.97200012207031	60.066001892089844	24025000.0
3402	2023-02-08	60.17100143432617	61.018001556396484	60.0620002746582	60.667999267578125	15290000.0
3403	2023-02-09	59.941001892089844	61.49300003051758	59.54800033569336	61.2599983215332	18837000.0
3404	2023-02-10	59.32500076293945	59.84600067138672	58.9630012512207	59.63100051879883	21035000.0
3405	2023-02-13	60.11199951171875	60.14799880981445	59.34700012207031	59.5	19847000.0
3406	2023-02-14	60.23099899291992	60.55799865722656	59.332000732421875	59.41699981689453	17571000.0
3407	2023-02-15	60.76900100708008	60.827999114990234	59.66999816894531	59.88600158691406	12683000.0
3408	2023-02-16	60.05400085449219	60.89400100708008	59.95500183105469	60.07500076293945	17449000.0
3409	2023-02-17	59.558998107910156	60.084999084472656	59.244998931884766	60.0	14215000.0
3410	2023-02-21	58.15399932861328	59.308998107910156	57.98400115966797	59.0	22737000.0
3411	2023-02-22	57.617000579833984	58.308998107910156	57.209999084472656	58.224998474121094	23475000.0
3412	2023-02-23	58.380001068115234	58.59400177001953	57.36800003051758	58.57500076293945	18939000.0
3413	2023-02-24	57.775001525878906	58.02399826049805	57.361000061035156	57.75299835205078	15353000.0
3414	2023-02-27	58.54499816894531	58.97999954223633	58.42599868774414	58.58700180053711	18321000.0
3415	2023-02-28	59.42900085449219	59.858001708984375	58.21799850463867	58.555999755859375	27822000.0
3416	2023-03-01	59.356998443603516	59.82099914550781	59.029998779296875	59.400001525878906	15484000.0
3417	2023-03-02	59.8650016784668	60.09400177001953	58.612998962402344	58.93899917602539	27525000.0
3418	2023-03-03	63.2760009765625	63.573001861572266	61.57500076293945	61.77000045776367	46088000.0
3419	2023-03-06	63.29199981689453	64.40499877929688	63.17300033569336	63.5	24983000.0
3420	2023-03-07	62.51499938964844	63.577999114990234	62.35100173950195	63.48699951171875	19334000.0
3421	2023-03-08	63.22600173950195	63.27299880981445	62.367000579833984	62.77799987792969	20912000.0
3422	2023-03-09	62.25199890136719	64.24400329589844	62.1879997253418	63.007999420166016	21775000.0
3423	2023-03-10	61.483001708984375	63.01599884033203	61.28200149536133	62.819000244140625	26098000.0
3424	2023-03-13	61.64699935913086	62.43899917602539	60.6879997253418	60.70899963378906	22364000.0
3425	2023-03-14	63.24599838256836	63.33700180053711	61.849998474121094	62.3390007019043	25893000.0
3426	2023-03-15	62.604000091552734	63.00699996948242	61.619998931884766	62.766998291015625	22963000.0
3427	2023-03-16	63.650001525878906	63.707000732421875	61.78099822998047	62.185001373291016	31716000.0
3428	2023-03-17	63.09700012207031	63.957000732421875	62.70800018310547	63.650001525878906	79303000.0
3429	2023-03-20	64.37100219726562	64.4739990234375	63.15999984741211	63.27399826049805	25857000.0
3430	2023-03-21	63.67499923706055	64.65899658203125	63.43299865722656	64.30899810791016	25000000.0
3431	2023-03-22	63.09199905395508	64.8499984741211	63.06700134277344	63.689998626708984	25799000.0
3432	2023-03-23	63.92300033569336	64.81800079345703	63.15299987792969	63.88999938964844	27162000.0
3433	2023-03-24	63.617000579833984	63.93000030517578	62.85499954223633	63.803001403808594	17228000.0
3434	2023-03-27	62.683998107910156	63.90999984741211	62.5989990234375	63.900001525878906	14707000.0
3435	2023-03-28	62.470001220703125	62.65399932861328	61.88600158691406	62.52299880981445	12439000.0
3436	2023-03-29	62.54999923706055	63.4010009765625	62.4640007019043	63.27799987792969	26395000.0
3437	2023-03-30	63.375	63.60499954223633	62.93000030517578	63.27299880981445	21523000.0
3438	2023-03-31	64.15399932861328	64.22200012207031	62.590999603271484	63.05400085449219	22097000.0
3439	2023-04-03	64.24700164794922	64.38999938964844	63.64400100708008	63.900001525878906	15682000.0
3440	2023-04-04	63.441001892089844	64.42400360107422	63.20000076293945	64.31500244140625	13429000.0
3441	2023-04-05	62.9010009765625	63.16999816894531	62.56999969482422	63.11399841308594	16908000.0
3442	2023-04-06	62.263999938964844	62.84000015258789	61.89699935913086	62.41600036621094	14493000.0
3443	2023-04-10	62.73899841308594	62.7869987487793	61.64500045776367	61.80500030517578	15400000.0
3444	2023-04-11	62.15700149536133	63.0880012512207	62.082000732421875	63.077999114990234	16518000.0
3445	2023-04-12	61.66999816894531	62.75199890136719	61.625999450683594	62.73400115966797	14112000.0
3446	2023-04-13	62.42399978637695	62.650001525878906	61.71099853515625	61.90700149536133	17265000.0
3447	2023-04-14	61.95399856567383	62.803001403808594	61.520999908447266	62.04800033569336	17465000.0
3448	2023-04-17	62.736000061035156	62.83399963378906	61.78099822998047	61.861000061035156	13201000.0
3449	2023-04-18	63.231998443603516	63.54999923706055	62.7130012512207	63.1619987487793	16806000.0
3450	2023-04-19	63.45000076293945	63.67900085449219	62.55500030517578	62.67900085449219	19060000.0
3451	2023-04-20	63.301998138427734	64.27300262451172	62.7140007019043	62.7859992980957	20239000.0
3452	2023-04-21	63.290000915527344	63.380001068115234	62.19900131225586	63.060001373291016	14807000.0
3453	2023-04-24	63.45399856567383	63.8849983215332	63.17900085449219	63.36399841308594	12338000.0
3454	2023-04-25	62.20199966430664	63.5989990234375	62.17399978637695	63.39899826049805	23670000.0
3455	2023-04-26	61.61899948120117	62.3129997253418	61.35100173950195	61.99700164794922	17179000.0
3456	2023-04-27	61.840999603271484	62.00899887084961	60.323001861572266	61.61899948120117	18250000.0
3457	2023-04-28	62.650001525878906	62.678001403808594	61.45600128173828	61.90700149536133	16183000.0
3458	2023-05-01	63.79499816894531	63.89899826049805	62.619998931884766	62.650001525878906	17030000.0
3459	2023-05-02	61.23400115966797	62.650001525878906	60.50199890136719	62.57600021362305	28357000.0
3460	2023-05-03	61.31999969482422	62.19499969482422	61.2400016784668	61.689998626708984	19816000.0
3461	2023-05-04	61.01599884033203	61.395999908447266	60.12900161743164	61.0	17684000.0
3462	2023-05-05	63.012001037597656	63.14699935913086	61.33700180053711	61.595001220703125	24876000.0
3463	2023-05-08	62.90599822998047	63.073001861572266	62.05799865722656	62.97800064086914	13934000.0
3464	2023-05-09	61.85100173950195	62.40700149536133	61.58599853515625	62.27299880981445	16990000.0
3465	2023-05-10	62.62699890136719	62.79999923706055	61.82699966430664	62.20600128173828	19174000.0
3466	2023-05-11	62.766998291015625	62.847999572753906	61.79899978637695	62.65800094604492	14430000.0
3467	2023-05-12	63.1150016784668	63.27000045776367	62.42100143432617	62.8380012512207	11942000.0
3468	2023-05-15	63.97999954223633	64.00199890136719	62.84700012207031	63.1870002746582	14614000.0
3469	2023-05-16	64.14399719238281	64.69100189208984	63.87300109863281	64.0459976196289	14967000.0
3470	2023-05-17	65.74700164794922	66.08999633789062	64.45800018310547	64.73500061035156	24133000.0
3471	2023-05-18	67.79000091552734	67.93599700927734	65.5999984741211	65.5999984741211	26389000.0
3472	2023-05-19	68.2249984741211	68.49500274658203	67.84100341796875	68.0	22968000.0
3473	2023-05-22	67.83699798583984	68.46800231933594	67.41200256347656	68.13999938964844	17796000.0
3474	2023-05-23	68.6500015258789	69.89900207519531	68.2020034790039	69.06400299072266	36088000.0
3475	2023-05-24	67.9530029296875	68.43099975585938	67.60600280761719	68.14399719238281	23021000.0
3476	2023-05-25	72.87999725341797	73.23899841308594	69.0770034790039	69.94100189208984	49263000.0
3477	2023-05-26	81.27300262451172	81.49800109863281	74.7020034790039	74.74299621582031	82500000.0
3478	2023-05-30	80.33399963378906	92.1780014038086	79.88099670410156	83.51200103759766	116912000.0
3479	2023-05-31	80.7959976196289	82.16699981689453	79.01300048828125	79.48999786376953	89998000.0
3480	2023-06-01	78.99500274658203	80.5790023803711	78.51599884033203	80.06199645996094	80792000.0
3481	2023-06-02	81.19999694824219	82.37699890136719	78.72000122070312	79.06400299072266	62815000.0
3482	2023-06-05	80.2300033569336	80.91999816894531	79.447998046875	80.91999816894531	26222000.0
3483	2023-06-06	79.0	80.19999694824219	77.63800048828125	80.19999694824219	37823000.0
3484	2023-06-07	79.26300048828125	80.54499816894531	78.7509994506836	78.98200225830078	28957000.0
3485	2023-06-08	80.41999816894531	80.5009994506836	78.87799835205078	79.49099731445312	21909000.0
3486	2023-06-09	80.46199798583984	81.7750015258789	80.38800048828125	80.58000183105469	19241000.0
3487	2023-06-12	85.53600311279297	85.80000305175781	81.11199951171875	81.11199951171875	51065000.0
3488	2023-06-13	85.11199951171875	86.32599639892578	84.0999984741211	86.11299896240234	38990000.0
3489	2023-06-14	88.61799621582031	88.85399627685547	84.72200012207031	85.58999633789062	43524000.0
3490	2023-06-15	88.34300231933594	88.7969970703125	87.10199737548828	88.44100189208984	33814000.0
3491	2023-06-16	86.81099700927734	88.99500274658203	86.54499816894531	88.9280014038086	68299000.0
3492	2023-06-20	86.8030014038086	87.70700073242188	86.10099792480469	86.26599884033203	27535000.0
3493	2023-06-21	84.76599884033203	86.5999984741211	84.45999908447266	86.0	23229000.0
3494	2023-06-22	84.24299621582031	84.89099884033203	83.53099822998047	84.50900268554688	23464000.0
3495	2023-06-23	82.21499633789062	83.60199737548828	81.88500213623047	83.4010009765625	37413000.0
3496	2023-06-26	82.16300201416016	83.69999694824219	82.02200317382812	82.5	21372000.0
3497	2023-06-27	84.83999633789062	85.0	82.0999984741211	82.86799621582031	24923000.0
3498	2023-06-28	84.79399871826172	85.85299682617188	83.70600128173828	83.87300109863281	19445000.0
3499	2023-06-29	86.25700378417969	86.28399658203125	84.64099884033203	85.44499969482422	23386000.0
3500	2023-06-30	86.74299621582031	87.45700073242188	86.43299865722656	86.85199737548828	23145000.0
3501	2023-07-03	87.64399719238281	87.6729965209961	86.49199676513672	86.86199951171875	9038000.0
3502	2023-07-05	86.18599700927734	87.69000244140625	86.17500305175781	86.73999786376953	14440000.0
3503	2023-07-06	84.80000305175781	85.38999938964844	84.43299865722656	84.5	23939000.0
3504	2023-07-07	84.67500305175781	85.79900360107422	84.46600341796875	85.04299926757812	19409000.0
3505	2023-07-10	87.77300262451172	87.91699981689453	84.8280029296875	84.8280029296875	30622000.0
3506	2023-07-11	88.20500183105469	88.30000305175781	86.46299743652344	88.11100006103516	25498000.0
3507	2023-07-12	88.99500274658203	89.75900268554688	88.19999694824219	88.9000015258789	28197000.0
3508	2023-07-13	89.03600311279297	89.89399719238281	87.8270034790039	89.89399719238281	25912000.0
3509	2023-07-14	88.85800170898438	90.33499908447266	88.61599731445312	88.61599731445312	18510000.0
3510	2023-07-17	91.03500366210938	91.32099914550781	88.97799682617188	89.10099792480469	26819000.0
3511	2023-07-18	90.34300231933594	90.98999786376953	89.82599639892578	90.5979995727539	24513000.0
3512	2023-07-19	90.13700103759766	90.59700012207031	88.56300354003906	89.72699737548828	24118000.0
3513	2023-07-20	88.83399963378906	90.69999694824219	88.5999984741211	89.25399780273438	28268000.0
3514	2023-07-21	89.67500305175781	91.11499786376953	89.38300323486328	90.4489974975586	74287000.0
3515	2023-07-24	90.15899658203125	90.54399871826172	89.4229965209961	90.08000183105469	19992000.0
3516	2023-07-25	91.79900360107422	92.31800079345703	90.06199645996094	90.06199645996094	20042000.0
3517	2023-07-26	89.30899810791016	91.06199645996094	88.76499938964844	90.9000015258789	19877000.0
3518	2023-07-27	89.35299682617188	90.98500061035156	88.5999984741211	90.8499984741211	21922000.0
3519	2023-07-28	89.97899627685547	90.35600280761719	89.3949966430664	89.93199920654297	18791000.0
3520	2023-07-31	89.86499786376953	90.0999984741211	89.0999984741211	89.75	14952000.0
3521	2023-08-01	92.0	92.06199645996094	89.7699966430664	89.89800262451172	19683000.0
3522	2023-08-02	89.2300033569336	91.30000305175781	89.02899932861328	91.2300033569336	26877000.0
3523	2023-08-03	88.49800109863281	89.53299713134766	88.10800170898438	88.66200256347656	18281000.0
3524	2023-08-04	88.16500091552734	89.36199951171875	87.33699798583984	88.49800109863281	21156000.0
3525	2023-08-07	89.70600128173828	89.73699951171875	88.5270004272461	88.76799774169922	11146000.0
3526	2023-08-08	88.31600189208984	89.05999755859375	87.33999633789062	89.00900268554688	14081000.0
3527	2023-08-09	85.072998046875	88.35299682617188	84.87200164794922	88.27200317382812	24672000.0
3528	2023-08-10	84.29000091552734	86.1500015258789	83.70700073242188	85.31199645996094	20186000.0
3529	2023-08-11	82.97599792480469	83.63999938964844	82.3479995727539	83.4010009765625	20331000.0
3530	2023-08-14	85.41000366210938	85.41799926757812	82.73799896240234	83.11299896240234	17688000.0
3531	2023-08-15	84.25199890136719	85.46199798583984	83.64600372314453	84.9209976196289	14035000.0
3532	2023-08-16	83.29900360107422	85.44999694824219	83.19599914550781	84.77899932861328	16003000.0
3533	2023-08-17	82.70999908447266	83.94200134277344	82.70099639892578	83.6510009765625	19228000.0
3534	2023-08-18	82.58399963378906	82.81700134277344	81.19999694824219	82.0	17759000.0
3535	2023-08-21	86.51399993896484	86.73400115966797	83.177001953125	83.40599822998047	30012000.0
3536	2023-08-22	85.5790023803711	87.4749984741211	85.08799743652344	87.34100341796875	17079000.0
3537	2023-08-23	87.65799713134766	87.81900024414062	85.0	85.0770034790039	19692000.0
3538	2023-08-24	85.44599914550781	90.98600006103516	85.24600219726562	90.23500061035156	30934000.0
3539	2023-08-25	85.18199920654297	86.94400024414062	83.76699829101562	85.7020034790039	24181000.0
3540	2023-08-28	86.10800170898438	86.41300201416016	84.71099853515625	85.63899993896484	14306000.0
3541	2023-08-29	88.99299621582031	89.28399658203125	85.64199829101562	85.83999633789062	27822000.0
3542	2023-08-30	89.22799682617188	89.87100219726562	87.91100311279297	89.23899841308594	23234000.0
3543	2023-08-31	92.28900146484375	92.36699676513672	89.37699890136719	89.8010025024414	55203000.0
3544	2023-09-01	87.25199890136719	90.18699645996094	86.46600341796875	90.18699645996094	65017000.0
3545	2023-09-05	87.21700286865234	88.30000305175781	86.69999694824219	86.95099639892578	24808000.0
3546	2023-09-06	87.22699737548828	87.73699951171875	86.67400360107422	87.25	20142000.0
3547	2023-09-07	85.7030029296875	86.16899871826172	84.052001953125	85.94999694824219	27789000.0
3548	2023-09-08	85.75499725341797	86.08300018310547	85.01200103759766	85.5	16810000.0
3549	2023-09-11	85.91400146484375	86.9000015258789	84.56500244140625	86.87699890136719	15710000.0
3550	2023-09-12	84.4520034790039	85.8270034790039	84.16600036621094	85.02400207519531	16680000.0
3551	2023-09-13	85.29299926757812	85.91100311279297	84.42400360107422	84.71900177001953	17413000.0
3552	2023-09-14	87.16400146484375	87.66699981689453	85.5	85.90299987792969	19648000.0
3553	2023-09-15	85.16799926757812	86.81600189208984	84.29000091552734	86.81600189208984	50190000.0
3554	2023-09-18	85.0	85.63300323486328	84.0	84.25800323486328	16541000.0
3555	2023-09-19	84.91999816894531	85.10299682617188	83.8499984741211	84.5989990234375	13126000.0
3556	2023-09-20	83.05699920654297	84.9990005493164	83.03500366210938	84.9990005493164	13681000.0
3557	2023-09-21	80.83599853515625	82.25	79.50900268554688	79.51100158691406	53654000.0
3558	2023-09-22	82.90799713134766	83.05799865722656	81.03800201416016	81.1240005493164	27764000.0
3559	2023-09-25	83.38899993896484	83.85600280761719	82.3010025024414	82.80000305175781	15648000.0
3560	2023-09-26	81.61900329589844	83.0270004272461	81.12100219726562	82.91699981689453	17641000.0
3561	2023-09-27	81.68099975585938	82.36799621582031	80.43800354003906	81.9260025024414	15352000.0
3562	2023-09-28	83.19999694824219	83.88600158691406	81.46800231933594	82.01699829101562	16180000.0
3563	2023-09-29	83.05799865722656	84.40399932861328	82.29100036621094	83.6449966430664	16481000.0
3564	2023-10-02	83.49500274658203	83.85600280761719	82.3499984741211	82.90599822998047	14676000.0
3565	2023-10-03	81.48300170898438	83.57499694824219	80.89099884033203	82.69999694824219	18761000.0
3566	2023-10-04	82.38099670410156	83.05799865722656	81.62999725341797	82.03299713134766	16417000.0
3567	2023-10-05	82.38600158691406	82.86299896240234	81.5479965209961	82.01100158691406	11474000.0
3568	2023-10-06	84.5260009765625	84.83899688720703	81.1719970703125	81.94000244140625	21103000.0
3569	2023-10-09	85.58799743652344	85.66100311279297	83.78299713134766	84.0459976196289	15760000.0
3570	2023-10-10	85.84100341796875	87.25499725341797	85.5719985961914	85.71499633789062	14718000.0
3571	2023-10-11	87.45600128173828	87.53399658203125	85.65499877929688	85.97100067138672	14334000.0
3572	2023-10-12	90.55999755859375	91.79299926757812	87.64299774169922	87.64299774169922	43871000.0
3573	2023-10-13	88.31800079345703	92.59100341796875	88.20899963378906	90.9000015258789	28312000.0
3574	2023-10-16	90.25700378417969	91.5790023803711	89.09700012207031	89.09700012207031	21150000.0
3575	2023-10-17	88.44000244140625	89.2979965209961	86.5999984741211	88.51499938964844	33008000.0
3576	2023-10-18	88.7030029296875	89.56300354003906	87.5199966430664	87.99500274658203	20404000.0
3577	2023-10-19	86.78299713134766	88.9489974975586	86.56700134277344	88.7020034790039	26620000.0
3578	2023-10-20	85.36299896240234	87.48999786376953	85.18399810791016	87.48999786376953	26953000.0
3579	2023-10-23	86.22200012207031	87.36000061035156	84.28199768066406	85.7959976196289	16456000.0
3580	2023-10-24	88.11100006103516	88.30000305175781	86.31199645996094	86.4000015258789	14972000.0
3581	2023-10-25	84.96299743652344	87.87300109863281	84.60800170898438	87.70700073242188	21432000.0
3582	2023-10-26	82.67500305175781	85.44200134277344	81.83399963378906	84.79100036621094	27917000.0
3583	2023-10-27	83.83599853515625	84.02100372314453	82.85399627685547	83.0	18236000.0
3584	2023-10-30	84.125	84.94300079345703	82.71499633789062	84.11000061035156	20889000.0
3585	2023-10-31	84.13700103759766	84.55000305175781	83.26000213623047	84.38899993896484	14747000.0
3586	2023-11-01	85.29399871826172	85.38300323486328	83.55699920654297	84.19999694824219	18684000.0
3587	2023-11-02	87.12999725341797	88.05000305175781	86.0	86.19999694824219	18759000.0
3588	2023-11-03	88.26799774169922	88.75	87.10600280761719	87.75	18041000.0
3589	2023-11-06	88.08300018310547	88.58899688720703	87.12100219726562	88.15599822998047	12870000.0
3590	2023-11-07	89.78199768066406	90.177001953125	87.61599731445312	88.23200225830078	19365000.0
3591	2023-11-08	91.11299896240234	91.29100036621094	89.9000015258789	90.0	15280000.0
3592	2023-11-09	91.13800048828125	92.9800033569336	90.85600280761719	91.25	24486000.0
3593	2023-11-10	95.75199890136719	95.8949966430664	91.82099914550781	92.17400360107422	36272000.0
3594	2023-11-13	94.69300079345703	95.23999786376953	94.0479965209961	95.00499725341797	16893000.0
3595	2023-11-14	97.2959976196289	97.677001953125	95.5250015258789	96.23400115966797	23886000.0
3596	2023-11-15	97.54000091552734	98.17500305175781	96.69100189208984	97.95099639892578	16099000.0
3597	2023-11-16	95.95500183105469	96.87000274658203	95.052001953125	96.4000015258789	26198000.0
3598	2023-11-17	97.77300262451172	98.38899993896484	95.0999984741211	95.82099914550781	19789000.0
3599	2023-11-20	99.57099914550781	99.98699951171875	97.30000305175781	97.30000305175781	18674000.0
3600	2023-11-21	98.12000274658203	99.0999984741211	97.16300201416016	97.5	43344000.0
3601	2023-11-22	97.19999694824219	98.79900360107422	97.0999984741211	98.36900329589844	33743000.0
3602	2023-11-24	97.88700103759766	97.98600006103516	96.67500305175781	97.49600219726562	23158000.0
3603	2023-11-27	95.02400207519531	98.10099792480469	94.93299865722656	97.61499786376953	96962000.0
3604	2023-11-28	94.63500213623047	95.08599853515625	93.41600036621094	93.99400329589844	39025000.0
3605	2023-11-29	94.08300018310547	95.94300079345703	93.93699645996094	94.83399963378906	34843000.0
3606	2023-11-30	92.572998046875	94.24199676513672	91.83699798583984	94.0999984741211	49571000.0
3607	2023-12-01	93.0	93.38999938964844	90.80000305175781	92.24600219726562	29612000.0
3608	2023-12-04	92.39700317382812	93.09700012207031	91.64399719238281	92.06400299072266	25009000.0
3609	2023-12-05	91.31199645996094	91.72699737548828	90.58499908447266	91.16000366210938	37066000.0
3610	2023-12-06	90.36399841308594	92.09700012207031	90.30999755859375	92.03600311279297	24813000.0
3611	2023-12-07	92.22599792480469	92.41200256347656	90.36399841308594	90.55400085449219	43517000.0
3612	2023-12-08	94.43000030517578	95.072998046875	91.0530014038086	92.78399658203125	69668000.0
3613	2023-12-11	102.92400360107422	103.95099639892578	95.60900115966797	95.70099639892578	101184000.0
3614	2023-12-12	107.22799682617188	107.93900299072266	102.45800018310547	102.79900360107422	90242000.0
3615	2023-12-13	108.96900177001953	109.97799682617188	106.25399780273438	106.80000305175781	71654000.0
3616	2023-12-14	110.64900207519531	112.14600372314453	109.02799987792969	109.21800231933594	66964000.0
3617	2023-12-15	112.9739990234375	114.98799896240234	109.46199798583984	109.52200317382812	118544000.0
3618	2023-12-18	114.69999694824219	115.18199920654297	111.86399841308594	112.08000183105469	54741000.0
3619	2023-12-19	113.95800018310547	115.0459976196289	113.2509994506836	114.19999694824219	36020000.0
3620	2023-12-20	111.03800201416016	114.13600158691406	110.9260025024414	113.2699966430664	34523000.0
3621	2023-12-21	112.72899627685547	113.54199981689453	111.5	113.26499938964844	24106000.0
3622	2023-12-22	112.197998046875	113.19999694824219	111.35299682617188	112.7979965209961	19089000.0
3623	2023-12-26	113.18900299072266	113.55000305175781	112.302001953125	112.42400360107422	16793000.0
3624	2023-12-27	112.61699676513672	113.95700073242188	112.2959976196289	113.5999984741211	20055000.0
3625	2023-12-28	112.24099731445312	113.2239990234375	111.90499877929688	113.16899871826172	21247000.0
3626	2023-12-29	111.625	112.43800354003906	111.46700286865234	112.14600372314453	20558000.0
3627	2024-01-02	108.53800201416016	110.19999694824219	107.70899963378906	109.21199798583984	28831000.0
3628	2024-01-03	105.85800170898438	107.5	105.53099822998047	107.0199966430664	34735000.0
3629	2024-01-04	104.9010009765625	106.94999694824219	104.73699951171875	105.7959976196289	25658000.0
3630	2024-01-05	104.9280014038086	105.5459976196289	104.1510009765625	105.16000366210938	22475000.0
3631	2024-01-08	107.48500061035156	107.80000305175781	105.19999694824219	105.6500015258789	33110000.0
3632	2024-01-09	108.2490005493164	108.8550033569336	106.47100067138672	106.56199645996094	23225000.0
3633	2024-01-10	108.05699920654297	108.2959976196289	106.26000213623047	108.03500366210938	17643000.0
3634	2024-01-11	109.99800109863281	110.12999725341797	107.45099639892578	108.43199920654297	25757000.0
3635	2024-01-12	110.76799774169922	111.56900024414062	110.0009994506836	111.20999908447266	26882000.0
3636	2024-01-16	111.49600219726562	112.6240005493164	109.86299896240234	111.23400115966797	26145000.0
3637	2024-01-17	110.36699676513672	111.31099700927734	109.02100372314453	110.62899780273438	18314000.0
3638	2024-01-18	114.39099884033203	114.65499877929688	112.18800354003906	112.48999786376953	32228000.0
3639	2024-01-19	121.12000274658203	121.69999694824219	115.5999984741211	115.73100280761719	53077000.0
3640	2024-01-22	122.05000305175781	123.13300323486328	120.8219985961914	121.625	31222000.0
3641	2024-01-23	122.63099670410156	122.697998046875	120.35199737548828	122.0999984741211	16952000.0
3642	2024-01-24	125.38700103759766	128.4550018310547	123.10099792480469	124.2300033569336	34805000.0
3643	2024-01-25	123.0	128.10000610351562	122.87999725341797	128.10000610351562	36356000.0
3644	2024-01-26	120.48799896240234	122.12100219726562	120.02300262451172	121.97000122070312	25818000.0
3645	2024-01-29	121.7770004272461	122.36699676513672	120.4990005493164	121.49099731445312	21526000.0
3646	2024-01-30	120.81600189208984	122.80000305175781	120.42900085449219	121.677001953125	20683000.0
3647	2024-01-31	118.0	119.72200012207031	117.43099975585938	118.94499969482422	27400000.0
3648	2024-02-01	120.0009994506836	120.30899810791016	117.91100311279297	118.73500061035156	19411000.0
3649	2024-02-02	122.43399810791016	123.46900177001953	120.51499938964844	120.875	26689000.0
3650	2024-02-05	124.30999755859375	124.7750015258789	122.21499633789062	122.69599914550781	22045000.0
3651	2024-02-06	122.26499938964844	127.21099853515625	121.19400024414062	126.35700225830078	25354000.0
3652	2024-02-07	125.70600128173828	125.95099639892578	122.66999816894531	123.4000015258789	25768000.0
3653	2024-02-08	127.47599792480469	129.5970001220703	126.5009994506836	126.69999694824219	29326000.0
3654	2024-02-09	128.343994140625	128.5749969482422	124.89900207519531	125.2030029296875	26293000.0
3655	2024-02-12	126.5	129.0070037841797	125.9000015258789	129.00100708007812	24778000.0
3656	2024-02-13	125.16500091552734	125.58699798583984	122.70899963378906	123.51200103759766	31907000.0
3657	2024-02-14	126.22200012207031	127.30000305175781	124.13200378417969	126.92400360107422	27306000.0
3658	2024-02-15	126.50700378417969	128.0	124.48500061035156	127.99500274658203	21873000.0
3659	2024-02-16	124.5479965209961	127.56800079345703	124.23899841308594	125.90399932861328	21268000.0
3660	2024-02-20	122.65499877929688	123.77200317382812	121.25599670410156	123.58599853515625	26329000.0
3661	2024-02-21	122.74500274658203	122.80500030517578	120.26399993896484	121.80000305175781	20640000.0
3662	2024-02-22	130.49000549316406	131.09800720214844	127.64700317382812	128.17100524902344	40819000.0
3663	2024-02-23	129.63699340820312	131.96200561523438	128.8820037841797	130.83700561523438	23115000.0
3664	2024-02-26	130.91299438476562	131.87899780273438	130.14599609375	131.0	16282000.0
3665	2024-02-27	129.6230010986328	131.19400024414062	129.2220001220703	130.91299438476562	12126000.0
3666	2024-02-28	128.94200134277344	129.8520050048828	128.2969970703125	129.3000030517578	10967000.0
3667	2024-02-29	130.0489959716797	130.83999633789062	128.72799682617188	130.33099365234375	27536000.0
3668	2024-03-01	139.91700744628906	140.7760009765625	132.0	132.59300231933594	44488000.0
3669	2024-03-04	140.2259979248047	143.81700134277344	138.5189971923828	140.31500244140625	34854000.0
3670	2024-03-05	134.27499389648438	139.5	133.23699951171875	139.5	36040000.0
3671	2024-03-06	135.0	139.48300170898438	134.70599365234375	139.1580047607422	43196000.0
3672	2024-03-07	140.7010040283203	141.43099975585938	137.28900146484375	138.19900512695312	62832000.0
3673	2024-03-08	130.8719940185547	141.3000030517578	130.1580047607422	139.4250030517578	74025000.0
3674	2024-03-11	129.31199645996094	129.90199279785156	125.25599670410156	127.79299926757812	31105000.0
3675	2024-03-12	129.18800354003906	130.7790069580078	125.9280014038086	130.6999969482422	42789000.0
3676	2024-03-13	125.78700256347656	128.28799438476562	125.23600006103516	128.28799438476562	37838000.0
3677	2024-03-14	126.22699737548828	127.31300354003906	124.77100372314453	126.25399780273438	38029000.0
3678	2024-03-15	123.55000305175781	126.73699951171875	123.00700378417969	125.34600067138672	88823000.0
3679	2024-03-18	123.7239990234375	126.28800201416016	123.16999816894531	125.39800262451172	25737000.0
3680	2024-03-19	123.8010025024414	124.0270004272461	120.4020004272461	121.69499969482422	24491000.0
3681	2024-03-20	127.5999984741211	128.7989959716797	122.65899658203125	123.9020004272461	40946000.0
3682	2024-03-21	134.8000030517578	140.36099243164062	131.60000610351562	132.83200073242188	72468000.0
3683	2024-03-22	135.3470001220703	137.6219940185547	134.61500549316406	135.0	38624000.0
3684	2024-03-25	135.1580047607422	135.843994140625	133.7469940185547	134.5030059814453	21237000.0
3685	2024-03-26	133.1490020751953	137.99400329589844	133.05099487304688	136.468994140625	23522000.0
3686	2024-03-27	131.8730010986328	135.0	129.6020050048828	135.0	25583000.0
3687	2024-03-28	132.54100036621094	133.00900268554688	131.1529998779297	131.7899932861328	19856000.0
3688	2024-04-01	135.0260009765625	136.29800415039062	132.54100036621094	132.5679931640625	17252000.0
3689	2024-04-02	133.87600708007812	134.23699951171875	130.34100341796875	131.57899475097656	24694000.0
3690	2024-04-03	136.3209991455078	137.6820068359375	132.52699279785156	132.8000030517578	28650000.0
3691	2024-04-04	131.75	140.3979949951172	131.5	138.53199768066406	27014000.0
3692	2024-04-05	133.9429931640625	136.1230010986328	131.4199981689453	132.60000610351562	19438000.0
3693	2024-04-08	133.61000061035156	134.25	131.5749969482422	133.36500549316406	17139000.0
3694	2024-04-09	133.4080047607422	135.947998046875	130.86399841308594	135.73699951171875	18008000.0
3695	2024-04-10	132.23699951171875	133.5749969482422	131.54800415039062	132.3000030517578	17467000.0
3696	2024-04-11	138.24600219726562	139.18699645996094	132.36500549316406	133.26800537109375	31713000.0
3697	2024-04-12	134.40699768066406	136.6510009765625	133.66200256347656	135.2010040283203	27823000.0
3698	2024-04-15	131.06900024414062	137.0	130.60000610351562	137.0	24370000.0
3699	2024-04-16	132.906005859375	133.6320037841797	131.10000610351562	131.53799438476562	18923000.0
3700	2024-04-17	128.26300048828125	134.6999969482422	128.14199829101562	134.31100463867188	24718000.0
3701	2024-04-18	125.89900207519531	129.26499938964844	125.5459976196289	128.8000030517578	24888000.0
3702	2024-04-19	120.47100067138672	126.0	119.75599670410156	125.89900207519531	44797000.0
3703	2024-04-22	122.44599914550781	123.31999969482422	120.05400085449219	122.44999694824219	25162000.0
3704	2024-04-23	124.91899871826172	125.79000091552734	122.802001953125	122.81700134277344	22025000.0
3705	2024-04-24	125.68199920654297	128.56199645996094	124.49600219726562	126.38999938964844	20108000.0
3706	2024-04-25	129.44200134277344	130.80299377441406	125.69999694824219	127.24500274658203	30410000.0
3707	2024-04-26	134.40699768066406	135.58299255371094	130.31300354003906	131.0	24100000.0
3708	2024-04-29	133.86199951171875	135.29800415039062	132.57000732421875	134.4080047607422	13372000.0
3709	2024-04-30	130.02699279785156	134.8350067138672	129.90499877929688	132.88800048828125	22113000.0
3710	2024-05-01	124.28600311279297	129.23699951171875	124.13500213623047	127.83300018310547	30958000.0
3711	2024-05-02	123.85700225830078	126.44499969482422	122.33100128173828	125.62799835205078	29480000.0
3712	2024-05-03	127.81099700927734	128.38800048828125	124.71399688720703	125.9000015258789	24898000.0
3713	2024-05-06	131.031005859375	131.07699584960938	127.50700378417969	128.6219940185547	16287000.0
3714	2024-05-07	130.31100463867188	131.8990020751953	129.67599487304688	131.6439971923828	12413000.0
3715	2024-05-08	132.53700256347656	133.79100036621094	128.8489990234375	129.35000610351562	13918000.0
3716	2024-05-09	130.56700134277344	132.16099548339844	130.1999969482422	131.7830047607422	12170000.0
3717	2024-05-10	133.27999877929688	134.39999389648438	131.531005859375	131.531005859375	16300000.0
3718	2024-05-13	133.75100708007812	135.83900451660156	133.01100158691406	134.8000030517578	18507000.0
3719	2024-05-14	138.0030059814453	138.19900512695312	132.5800018310547	133.23399353027344	19420000.0
3720	2024-05-15	143.61700439453125	143.89500427246094	136.9980010986328	138.0	32757000.0
3721	2024-05-16	141.21299743652344	144.5399932861328	140.50599670410156	142.60000610351562	28395000.0
3722	2024-05-17	139.5290069580078	141.9530029296875	138.17799377441406	141.24200439453125	18174000.0
3723	2024-05-20	141.4029998779297	141.69400024414062	139.3159942626953	139.60000610351562	27170000.0
3724	2024-05-21	139.9199981689453	140.93899536132812	139.3459930419922	139.8679962158203	15333000.0
3725	2024-05-22	139.2239990234375	140.5	138.4219970703125	139.6009979248047	21002000.0
3726	2024-05-23	139.32899475097656	142.89999389648438	137.8000030517578	142.84300231933594	31039000.0
3727	2024-05-24	140.78399658203125	141.35800170898438	139.20199584960938	139.97900390625	16730000.0
3728	2024-05-28	141.2449951171875	141.71800231933594	139.25399780273438	141.0	22919000.0
3729	2024-05-29	139.06700134277344	139.91000366210938	138.3000030517578	139.91000366210938	26861000.0
3730	2024-05-30	136.4080047607422	138.2779998779297	135.56399536132812	137.89999389648438	21728000.0
3731	2024-05-31	132.85499572753906	136.2550048828125	130.7259979248047	136.13600158691406	73091000.0
3732	2024-06-03	132.19000244140625	135.3000030517578	130.2530059814453	135.27000427246094	26278000.0
3733	2024-06-04	133.08200073242188	133.19900512695312	130.7010040283203	132.0399932861328	23048000.0
3734	2024-06-05	141.3090057373047	141.43499755859375	134.0540008544922	134.60000610351562	32947000.0
3735	2024-06-06	140.1269989013672	142.2689971923828	138.82400512695312	142.18699645996094	20172000.0
3736	2024-06-07	140.66400146484375	142.5	139.70199584960938	140.7779998779297	17859000.0
3737	2024-06-10	144.0469970703125	144.90499877929688	140.91299438476562	140.97999572753906	31082000.0
3738	2024-06-11	146.10299682617188	146.50100708007812	141.6230010986328	143.82000732421875	34844000.0
3739	2024-06-12	149.55099487304688	150.5800018310547	147.63999938964844	150.0	56697000.0
3740	2024-06-13	167.8990020751953	173.5850067138672	165.2519989013672	171.0	89061000.0
3741	2024-06-14	173.50399780273438	174.7239990234375	168.2100067138672	168.68600463867188	69705000.0
3742	2024-06-17	182.88699340820312	184.3000030517578	177.85800170898438	180.0	87528000.0
3743	2024-06-18	180.2519989013672	185.16200256347656	178.50100708007812	183.95899963378906	86797000.0
3744	2024-06-20	173.45599365234375	180.47500610351562	172.2220001220703	180.3459930419922	68157000.0
3745	2024-06-21	165.86300659179688	171.39999389648438	165.14199829101562	169.5659942626953	99999000.0
3746	2024-06-24	159.2209930419922	166.10000610351562	159.0659942626953	164.2050018310547	58575000.0
3747	2024-06-25	158.07899475097656	160.60400390625	156.39999389648438	160.01300048828125	56810000.0
3748	2024-06-26	159.1999969482422	161.8179931640625	157.35899353027344	159.76199340820312	46479000.0
3749	2024-06-27	158.66600036621094	160.56199645996094	157.10000610351562	159.1999969482422	31649000.0
3750	2024-06-28	160.55299377441406	163.92300415039062	158.60000610351562	159.58799743652344	69377000.0
3751	2024-07-01	164.0800018310547	164.875	159.35000610351562	160.82000732421875	47623000.0
3752	2024-07-02	165.7480010986328	165.9199981689453	162.1999969482422	164.0800018310547	32539000.0
3753	2024-07-03	172.9219970703125	172.9219970703125	166.4459991455078	167.0	39954000.0
3754	2024-07-05	170.33099365234375	176.5469970703125	169.60000610351562	175.55599975585938	45240000.0
3755	2024-07-08	174.58599853515625	175.69000244140625	170.5	170.5	36398000.0
3756	2024-07-09	173.33099365234375	177.09800720214844	170.55599975585938	175.656005859375	37802000.0
3757	2024-07-10	174.468994140625	176.6490020751953	172.63600158691406	174.60000610351562	41074000.0
3758	2024-07-11	170.59500122070312	176.48699951171875	166.85000610351562	176.46600341796875	51026000.0
3759	2024-07-12	170.06700134277344	172.59100341796875	169.13099670410156	171.10299682617188	30453000.0
3760	2024-07-15	171.4199981689453	173.50999450683594	169.25999450683594	170.0	22999200.0
3761	2024-07-16	169.3800048828125	172.80999755859375	166.39999389648438	172.39999389648438	22244900.0
3762	2024-07-17	155.97999572753906	162.83999633789062	155.61000061035156	162.30999755859375	43343400.0
3763	2024-07-18	160.52000427246094	161.50999450683594	153.89999389648438	158.88999938964844	37973500.0
3764	2024-07-19	157.35000610351562	163.9499969482422	157.1199951171875	161.83999633789062	26309500.0
3765	2024-07-22	161.05999755859375	162.99000549316406	157.89999389648438	160.22999572753906	28813300.0
3766	2024-07-23	163.77000427246094	165.3300018310547	159.89999389648438	160.39999389648438	21570200.0
3767	2024-07-24	151.33999633789062	161.41000366210938	151.10000610351562	160.35000610351562	37162600.0
3768	2024-07-25	149.25999450683594	153.5500030517578	145.52000427246094	151.25999450683594	30872100.0
3769	2024-07-26	151.6300048828125	153.5800018310547	149.9199981689453	153.5	20839900.0
3770	2024-07-29	150.22000122070312	155.0	149.14999389648438	152.02000427246094	16625800.0
3771	2024-07-30	143.52000427246094	153.47000122070312	143.35000610351562	153.27999877929688	31102300.0
3772	2024-07-31	160.67999267578125	161.3300018310547	151.0	151.47000122070312	45827500.0
3773	2024-08-01	147.02000427246094	158.91000366210938	146.1699981689453	157.5	40320000.0
3774	2024-08-02	143.82000732421875	145.35000610351562	139.60000610351562	141.92999267578125	33745800.0
3775	2024-08-05	142.0800018310547	145.4199981689453	128.5	129.61000061035156	41309300.0
3776	2024-08-06	143.9199981689453	148.91000366210938	140.25	141.72999572753906	24751300.0
3777	2024-08-07	136.27000427246094	150.10000610351562	135.8300018310547	148.25	29749800.0
3778	2024-08-08	145.74000549316406	146.27000427246094	138.39999389648438	141.1999969482422	27583200.0
3779	2024-08-09	148.25999450683594	149.5500030517578	144.11000061035156	144.1999969482422	18438700.0
3780	2024-08-12	148.6199951171875	151.1300048828125	146.3699951171875	148.0800018310547	17778500.0
3781	2024-08-13	156.16000366210938	156.3800048828125	149.80999755859375	151.5500030517578	22053600.0
3782	2024-08-14	157.69000244140625	160.25	154.72000122070312	158.02000427246094	20184200.0
3783	2024-08-15	166.1300048828125	166.6699981689453	160.33999633789062	161.1999969482422	27945000.0
3784	2024-08-16	165.72000122070312	166.08999633789062	162.67999267578125	164.47000122070312	19296900.0
3785	2024-08-19	167.7100067138672	167.8300018310547	160.4199981689453	164.86000061035156	20441700.0
3786	2024-08-20	165.9499969482422	168.3699951171875	164.14999389648438	167.0500030517578	19417500.0
3787	2024-08-21	165.77999877929688	166.47000122070312	162.8800048828125	165.1199951171875	16097700.0
3788	2024-08-22	162.33999633789062	172.4199981689453	161.49000549316406	170.83999633789062	30044500.0
3789	2024-08-23	166.36000061035156	168.27999877929688	163.4600067138672	165.02999877929688	18848000.0
3790	2024-08-26	159.6199951171875	165.6999969482422	158.66000366210938	164.9600067138672	18521200.0
3791	2024-08-27	161.38999938964844	162.02999877929688	155.8300018310547	157.60000610351562	16683100.0
3792	2024-08-28	158.17999267578125	162.27999877929688	156.25	160.0800018310547	18063600.0
3793	2024-08-29	156.92999267578125	163.1999969482422	155.41000366210938	158.49000549316406	23519300.0
3794	2024-08-30	162.82000732421875	163.24000549316406	158.7100067138672	161.1199951171875	25158500.0
3795	2024-09-03	152.7899932861328	160.74000549316406	151.3800048828125	160.3800048828125	37179100.0
3796	2024-09-04	154.1199951171875	157.7899932861328	149.14999389648438	150.3000030517578	20324100.0
3797	2024-09-05	152.82000732421875	156.36000061035156	150.11000061035156	150.57000732421875	31548500.0
3798	2024-09-06	137.0	143.5	136.60000610351562	143.25	76634600.0
3799	2024-09-09	140.82000732421875	141.58999633789062	134.89999389648438	139.11000061035156	39516700.0
3800	2024-09-10	148.2100067138672	149.86000061035156	141.0399932861328	141.22000122070312	36067500.0
3801	2024-09-11	158.27000427246094	158.8699951171875	145.0399932861328	148.38999938964844	39700800.0
3802	2024-09-12	164.55999755859375	166.32000732421875	156.8300018310547	158.10000610351562	43581900.0
3803	2024-09-13	167.69000244140625	168.0800018310547	164.0399932861328	166.74000549316406	29850000.0
3804	2024-09-16	164.02000427246094	165.5	160.41000366210938	165.19000244140625	26126900.0
3805	2024-09-17	162.47000122070312	166.02000427246094	160.6999969482422	165.49000549316406	19844300.0
3806	2024-09-18	161.6699981689453	167.47000122070312	161.36000061035156	163.77000427246094	26557600.0
3807	2024-09-19	167.4199981689453	170.0	165.66000366210938	167.67999267578125	32453100.0
3808	2024-09-20	171.10000610351562	172.02000427246094	166.47000122070312	167.17999267578125	91758500.0
3809	2024-09-23	172.94000244140625	173.32000732421875	168.35000610351562	172.0	29431100.0
3810	2024-09-24	174.83999633789062	175.99000549316406	171.67999267578125	172.80999755859375	34223400.0
3811	2024-09-25	175.52000427246094	177.13999938964844	173.75999450683594	174.64999389648438	16613800.0
3812	2024-09-26	178.08999633789062	180.25	175.0	178.5	24340000.0
3813	2024-09-27	172.69000244140625	178.47000122070312	171.75999450683594	178.1699981689453	20580900.0
3814	2024-09-30	172.5	172.9199981689453	169.6300048828125	171.8699951171875	16902000.0
3815	2024-10-01	167.47000122070312	172.25	165.8000030517578	172.16000366210938	23770400.0
3816	2024-10-02	170.66000366210938	172.83999633789062	167.02000427246094	167.5500030517578	14317800.0
3817	2024-10-03	171.88999938964844	174.94000244140625	169.19000244140625	169.6199951171875	13072300.0
3818	2024-10-04	176.63999938964844	176.89999389648438	172.60000610351562	176.3000030517578	17921400.0
3819	2024-10-07	175.0800018310547	178.30999755859375	173.86000061035156	174.82000732421875	15588300.0
3820	2024-10-08	180.72999572753906	181.60000610351562	174.88999938964844	175.4199981689453	20774200.0
3821	2024-10-09	185.9499969482422	186.4199981689453	176.4199981689453	179.24000549316406	25504100.0
3822	2024-10-10	185.69000244140625	186.30999755859375	182.52999877929688	183.55999755859375	16318000.0
3823	2024-10-11	181.47999572753906	182.58999633789062	177.39999389648438	181.13999938964844	23070000.0
3824	2024-10-14	182.30999755859375	184.9499969482422	180.1300048828125	183.3000030517578	17195800.0
3825	2024-10-15	175.97999572753906	181.6999969482422	173.3699951171875	180.7899932861328	27657500.0
3826	2024-10-16	176.82000732421875	179.25	175.3300018310547	178.50999450683594	15285100.0
3827	2024-10-17	181.52999877929688	185.50999450683594	180.69000244140625	181.3699951171875	25232400.0
3828	2024-10-18	179.88999938964844	182.7100067138672	178.67999267578125	182.32000732421875	17835200.0
3829	2024-10-21	179.99000549316406	181.72000122070312	178.25	179.3800048828125	13695100.0
3830	2024-10-22	179.3800048828125	180.69000244140625	177.41000366210938	178.66000366210938	12062600.0
3831	2024-10-23	173.50999450683594	178.97999572753906	172.57000732421875	177.58999633789062	19513700.0
3832	2024-10-24	171.35000610351562	174.3000030517578	169.5	174.25999450683594	20485200.0
3833	2024-10-25	173.0	176.8000030517578	172.72000122070312	174.19000244140625	19977700.0
3834	2024-10-28	172.02000427246094	173.97000122070312	171.35000610351562	173.0	13195800.0
3835	2024-10-29	179.24000549316406	180.22999572753906	171.2100067138672	172.44000244140625	23702300.0
3836	2024-10-30	176.63999938964844	179.19000244140625	175.6199951171875	177.47000122070312	17911500.0
3837	2024-10-31	169.77000427246094	174.4499969482422	167.3800048828125	174.4499969482422	26086600.0
3838	2024-11-01	168.9199981689453	171.3300018310547	167.5	168.25999450683594	17847000.0
3839	2024-11-04	168.5500030517578	172.4499969482422	168.4199981689453	169.27999877929688	13621300.0
3840	2024-11-05	173.89999389648438	174.39999389648438	170.0500030517578	170.0500030517578	13441800.0
3841	2024-11-06	179.5500030517578	180.2100067138672	175.9600067138672	179.6300048828125	24300800.0
3842	2024-11-07	183.80999755859375	184.8699951171875	181.7899932861328	181.99000549316406	18970600.0
3843	2024-11-08	183.63999938964844	185.0500030517578	181.8300018310547	182.99000549316406	13503200.0
3844	2024-11-11	178.91000366210938	183.6300048828125	176.82000732421875	183.39999389648438	17036700.0
3845	2024-11-12	176.22000122070312	179.55999755859375	173.1999969482422	178.89999389648438	15862000.0
3846	2024-11-13	173.5800018310547	175.58999633789062	172.60000610351562	174.7100067138672	17472500.0
3847	2024-11-14	170.3800048828125	175.57000732421875	169.8699951171875	174.77000427246094	20638900.0
3848	2024-11-15	164.83999633789062	169.13999938964844	163.42999267578125	168.47000122070312	20836200.0
3849	2024-11-18	165.6699981689453	166.35000610351562	162.22000122070312	165.66000366210938	17870300.0
3850	2024-11-19	165.35000610351562	166.8000030517578	164.30999755859375	166.66000366210938	18003400.0
3851	2024-11-20	163.25	165.5399932861328	160.86000061035156	165.5399932861328	17196700.0
3852	2024-11-21	163.94000244140625	166.33999633789062	160.60000610351562	166.25	24835300.0
3853	2024-11-22	164.22999572753906	164.91000366210938	162.39999389648438	164.3000030517578	17332500.0
3854	2024-11-25	164.82000732421875	167.22999572753906	162.88999938964844	165.39999389648438	26850600.0
3855	2024-11-26	164.74000549316406	166.3699951171875	162.69000244140625	164.60000610351562	16308800.0
3856	2024-11-27	159.6699981689453	163.1999969482422	157.5399932861328	163.1999969482422	19722700.0