Rivaldi_Prediction/data/databaseSGD/US16119P1084.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2010-01-05	35.0	35.0	35.0	35.0	10000.0
3	2010-01-06	35.0	35.0	35.0	35.0	0.0
4	2010-01-07	35.0	35.5	35.0	35.25	9800.0
5	2010-01-08	33.5	34.54999923706055	33.5	34.54999923706055	32200.0
6	2010-01-11	33.5	33.5	33.5	33.5	3700.0
7	2010-01-12	33.5	33.54999923706055	33.5	33.5	5100.0
8	2010-01-13	32.75	33.0099983215332	32.5	33.0099983215332	226300.0
9	2010-01-14	32.75	32.75	32.75	32.75	150500.0
10	2010-01-15	32.25	32.5	32.25	32.5	45500.0
11	2010-01-19	32.0	32.25	31.75	32.25	19400.0
12	2010-01-20	31.75	31.75	31.5	31.5	600.0
13	2010-01-21	31.600000381469727	31.600000381469727	31.5	31.5	600.0
14	2010-01-22	31.5	31.5	31.5	31.5	200.0
15	2010-01-25	31.25	31.25	31.0	31.100000381469727	1300.0
16	2010-01-26	30.75	31.0	30.75	31.0	300.0
17	2010-01-27	30.75	31.0	30.549999237060547	30.549999237060547	77000.0
18	2010-01-28	30.75	31.0	30.75	31.0	10400.0
19	2010-01-29	30.6299991607666	30.850000381469727	30.5	30.850000381469727	30700.0
20	2010-02-01	30.5	30.5	30.25	30.25	3500.0
21	2010-02-02	30.5	30.5	30.5	30.5	600.0
22	2010-02-03	29.75	30.100000381469727	29.75	30.100000381469727	5200.0
23	2010-02-04	30.25	30.25	30.0	30.0	29400.0
24	2010-02-05	30.5	30.5	30.0	30.479999542236328	1800.0
25	2010-02-08	29.850000381469727	30.0	29.75	30.0	47400.0
26	2010-02-09	29.799999237060547	29.799999237060547	29.100000381469727	29.100000381469727	29700.0
27	2010-02-10	29.75	29.850000381469727	29.399999618530273	29.399999618530273	107600.0
28	2010-02-11	29.739999771118164	29.739999771118164	29.5	29.739999771118164	10000.0
29	2010-02-12	29.739999771118164	29.739999771118164	29.739999771118164	29.739999771118164	100.0
30	2010-02-16	29.739999771118164	29.739999771118164	29.739999771118164	29.739999771118164	0.0
31	2010-02-17	29.739999771118164	29.739999771118164	29.739999771118164	29.739999771118164	0.0
32	2010-02-18	29.700000762939453	29.700000762939453	29.100000381469727	29.100000381469727	1700.0
33	2010-02-19	29.700000762939453	29.700000762939453	29.700000762939453	29.700000762939453	0.0
34	2010-02-22	29.700000762939453	29.719999313354492	29.100000381469727	29.100000381469727	19700.0
35	2010-02-23	29.700000762939453	29.700000762939453	29.700000762939453	29.700000762939453	0.0
36	2010-02-24	29.700000762939453	29.700000762939453	29.700000762939453	29.700000762939453	0.0
37	2010-02-25	29.5	29.700000762939453	29.5	29.5	2800.0
38	2010-02-26	29.75	29.75	29.25	29.25	2700.0
39	2010-03-01	30.100000381469727	30.100000381469727	29.75	29.75	24800.0
40	2010-03-02	30.399999618530273	30.399999618530273	30.0	30.100000381469727	29100.0
41	2010-03-03	30.75	30.75	30.5	30.5	131800.0
42	2010-03-04	31.020000457763672	31.5	30.75	31.0	17000.0
43	2010-03-05	31.75	31.75	31.25	31.25	48900.0
44	2010-03-08	31.75	31.75	31.5	31.5	49100.0
45	2010-03-09	32.75	32.75	31.979999542236328	32.0	134900.0
46	2010-03-10	33.0	33.0	32.0	32.95000076293945	111000.0
47	2010-03-11	32.5	33.0	32.5	33.0	33100.0
48	2010-03-12	32.5	33.0	32.5	33.0	207600.0
49	2010-03-15	33.0	33.5	32.5	33.0	247100.0
50	2010-03-16	32.75	33.0	32.25	32.25	16500.0
51	2010-03-17	34.0	34.0	33.0	33.0	115000.0
52	2010-03-18	34.75	34.75	34.0	34.0	15400.0
53	2010-03-19	34.75	34.75	34.5	34.75	1300.0
54	2010-03-22	34.43000030517578	34.75	34.25	34.75	6000.0
55	2010-03-23	35.0	35.25	34.25	34.25	53700.0
56	2010-03-24	35.0	35.0	35.0	35.0	1400.0
57	2010-03-25	34.5	35.0	34.5	34.75	91000.0
58	2010-03-26	34.75	35.0	34.75	35.0	57800.0
59	2010-03-29	34.5	35.0	34.400001525878906	34.5	205600.0
60	2010-03-30	34.45000076293945	34.52000045776367	34.45000076293945	34.5	44000.0
61	2010-03-31	34.5	34.5	34.25	34.5	91700.0
62	2010-04-01	35.0	35.0	34.349998474121094	34.5	59600.0
63	2010-04-05	35.0	35.0	34.5	34.5	45500.0
64	2010-04-06	34.54999923706055	35.0	34.54999923706055	35.0	1300.0
65	2010-04-07	34.54999923706055	35.0	34.54999923706055	34.54999923706055	51800.0
66	2010-04-08	34.54999923706055	34.54999923706055	34.54999923706055	34.54999923706055	0.0
67	2010-04-09	34.70000076293945	34.70000076293945	34.54999923706055	34.54999923706055	50500.0
68	2010-04-12	35.0	35.25	34.75	34.75	190400.0
69	2010-04-13	35.0	35.0	35.0	35.0	0.0
70	2010-04-14	35.25	35.75	35.25	35.25	35000.0
71	2010-04-15	36.0	36.0	35.29999923706055	35.45000076293945	11700.0
72	2010-04-16	36.099998474121094	36.099998474121094	36.099998474121094	36.099998474121094	900.0
73	2010-04-19	36.0099983215332	36.04999923706055	36.0	36.0	36600.0
74	2010-04-20	36.0099983215332	36.0099983215332	36.0099983215332	36.0099983215332	0.0
75	2010-04-21	35.5099983215332	35.5099983215332	35.5099983215332	35.5099983215332	100.0
76	2010-04-22	36.0	36.0	35.95000076293945	36.0	16400.0
77	2010-04-23	36.25	36.25	36.25	36.25	2700.0
78	2010-04-26	36.5	36.5	36.27000045776367	36.27000045776367	3700.0
79	2010-04-27	36.5	36.5	36.5	36.5	1700.0
80	2010-04-28	36.5	36.5	36.33000183105469	36.5	16800.0
81	2010-04-29	37.25	37.25	36.5	36.5	50400.0
82	2010-04-30	37.900001525878906	38.0	37.25	37.5	130400.0
83	2010-05-03	39.5	39.5	38.5	38.5	26600.0
84	2010-05-04	39.75	39.9900016784668	39.0	39.5	9700.0
85	2010-05-05	39.5	39.75	39.0	39.5	83100.0
86	2010-05-06	38.349998474121094	39.0	37.0	39.0	43500.0
87	2010-05-07	37.849998474121094	38.0	37.5	37.79999923706055	4000.0
88	2010-05-10	37.75	38.25	37.5	37.5	41000.0
89	2010-05-11	38.0	38.0	37.75	37.75	2200.0
90	2010-05-12	38.0	38.0	38.0	38.0	3200.0
91	2010-05-13	38.0	38.0	38.0	38.0	0.0
92	2010-05-14	37.599998474121094	37.650001525878906	37.5	37.650001525878906	900.0
93	2010-05-17	38.0	38.0	37.599998474121094	37.599998474121094	4400.0
94	2010-05-18	37.25	37.25	37.0	37.0	6000.0
95	2010-05-19	38.20000076293945	38.20000076293945	37.0	37.0	5800.0
96	2010-05-20	37.0	38.0	37.0	38.0	126600.0
97	2010-05-21	36.75	36.79999923706055	36.5	36.79999923706055	1900.0
98	2010-05-24	36.29999923706055	36.5	36.25	36.5	72100.0
99	2010-05-25	36.0	36.5	35.25	36.0	5300.0
100	2010-05-26	36.0	36.0	36.0	36.0	5000.0
101	2010-05-27	36.0	36.150001525878906	36.0	36.130001068115234	145500.0
102	2010-05-28	36.0	36.0	36.0	36.0	400.0
103	2010-06-01	35.880001068115234	36.0	35.880001068115234	36.0	43800.0
104	2010-06-02	35.0	35.29999923706055	35.0	35.25	8300.0
105	2010-06-03	35.0	35.0	35.0	35.0	2200.0
106	2010-06-04	35.0	35.0	34.75	35.0	2700.0
107	2010-06-07	33.75	35.0	33.75	34.75	211300.0
108	2010-06-08	34.5	34.5	33.79999923706055	34.0	159700.0
109	2010-06-09	34.52000045776367	34.75	34.0	34.0	405800.0
110	2010-06-10	34.52000045776367	34.52000045776367	34.52000045776367	34.52000045776367	0.0
111	2010-06-11	34.5	34.54999923706055	34.25	34.25	20200.0
112	2010-06-14	34.099998474121094	34.75	34.099998474121094	34.75	15200.0
113	2010-06-15	34.5	34.54999923706055	34.0	34.099998474121094	23200.0
114	2010-06-16	34.70000076293945	34.70000076293945	34.5	34.5	1100.0
115	2010-06-17	34.75	34.95000076293945	34.25	34.25	24300.0
116	2010-06-18	35.25	35.25	34.75	34.75	128800.0
117	2010-06-21	35.25	35.25	35.25	35.25	400.0
118	2010-06-22	35.5	35.5	35.29999923706055	35.29999923706055	1900.0
119	2010-06-23	35.650001525878906	35.650001525878906	35.650001525878906	35.650001525878906	1300.0
120	2010-06-24	35.599998474121094	35.599998474121094	35.599998474121094	35.599998474121094	200.0
121	2010-06-25	35.599998474121094	35.599998474121094	35.599998474121094	35.599998474121094	0.0
122	2010-06-28	35.349998474121094	35.349998474121094	35.0	35.25	12300.0
123	2010-06-29	35.5	35.5	35.150001525878906	35.29999923706055	2700.0
124	2010-06-30	35.29999923706055	35.349998474121094	35.25	35.349998474121094	1000.0
125	2010-07-01	35.5	35.5	35.5	35.5	45200.0
126	2010-07-02	35.5	35.5	35.45000076293945	35.45000076293945	10400.0
127	2010-07-06	36.5	36.5	35.650001525878906	35.650001525878906	2500.0
128	2010-07-07	36.5	37.0	36.0	36.5	117400.0
129	2010-07-08	36.0	36.5	36.0	36.5	2300.0
130	2010-07-09	36.20000076293945	36.25	36.20000076293945	36.25	10400.0
131	2010-07-12	36.25	36.25	36.25	36.25	5000.0
132	2010-07-13	36.04999923706055	36.25	35.95000076293945	36.04999923706055	101400.0
133	2010-07-14	35.54999923706055	36.5	35.54999923706055	36.25	15500.0
134	2010-07-15	35.45000076293945	35.599998474121094	35.29999923706055	35.599998474121094	87100.0
135	2010-07-16	35.400001525878906	35.400001525878906	34.5	35.29999923706055	7700.0
136	2010-07-19	35.0	35.849998474121094	35.0	35.400001525878906	20200.0
137	2010-07-20	35.5	35.75	35.5	35.75	5800.0
138	2010-07-21	35.25	35.75	35.25	35.75	8600.0
139	2010-07-22	35.04999923706055	35.45000076293945	35.04999923706055	35.25	26000.0
140	2010-07-23	35.0	35.70000076293945	35.0	35.70000076293945	16000.0
141	2010-07-26	35.0	35.5	35.0	35.29999923706055	16700.0
142	2010-07-27	35.5	35.5	35.25	35.25	21100.0
143	2010-07-28	35.5	35.75	35.5	35.75	300.0
144	2010-07-29	36.25	36.75	35.5	35.5	824200.0
145	2010-07-30	36.5	36.5	36.5	36.5	105600.0
146	2010-08-02	36.5	36.540000915527344	36.400001525878906	36.400001525878906	380200.0
147	2010-08-03	36.25	36.25	36.25	36.25	13200.0
148	2010-08-04	36.5	36.5	36.25	36.25	30100.0
149	2010-08-05	36.25	36.25	36.25	36.25	35500.0
150	2010-08-06	36.25	36.25	36.099998474121094	36.099998474121094	25300.0
151	2010-08-09	36.150001525878906	36.18000030517578	36.099998474121094	36.150001525878906	200200.0
152	2010-08-10	36.20000076293945	36.25	36.20000076293945	36.25	138300.0
153	2010-08-11	36.20000076293945	36.2599983215332	36.099998474121094	36.150001525878906	50200.0
154	2010-08-12	36.20000076293945	36.20000076293945	36.20000076293945	36.20000076293945	0.0
155	2010-08-13	36.150001525878906	36.20000076293945	36.0	36.20000076293945	1700.0
156	2010-08-16	35.54999923706055	35.75	35.54999923706055	35.75	5400.0
157	2010-08-17	35.04999923706055	35.54999923706055	35.0	35.0	166600.0
158	2010-08-18	35.04999923706055	35.04999923706055	35.04999923706055	35.04999923706055	0.0
159	2010-08-19	35.099998474121094	35.5	35.099998474121094	35.5	4500.0
160	2010-08-20	35.0	35.5	35.0	35.5	50300.0
161	2010-08-23	35.0	35.04999923706055	35.0	35.04999923706055	1200.0
162	2010-08-24	34.75	34.75	34.75	34.75	200.0
163	2010-08-25	34.5	34.5	34.5	34.5	300.0
164	2010-08-26	34.25	34.5	34.25	34.5	50400.0
165	2010-08-27	33.75	34.0	33.75	34.0	2300.0
166	2010-08-30	33.75	33.75	33.75	33.75	0.0
167	2010-08-31	33.75	33.75	33.75	33.75	0.0
168	2010-09-01	34.0	34.5	34.0	34.0	78100.0
169	2010-09-02	33.79999923706055	33.79999923706055	33.79999923706055	33.79999923706055	200.0
170	2010-09-03	34.0	34.0	34.0	34.0	200.0
171	2010-09-07	34.0	34.0	34.0	34.0	0.0
172	2010-09-08	34.0	34.0	34.0	34.0	0.0
173	2010-09-09	34.20000076293945	34.20000076293945	34.0	34.0	13200.0
174	2010-09-10	34.0	34.20000076293945	34.0	34.20000076293945	15400.0
175	2010-09-13	35.0	35.099998474121094	34.25	34.25	153700.0
176	2010-09-14	35.5	38.0	34.5	38.0	94400.0
177	2010-09-15	34.75	34.75	34.060001373291016	34.060001373291016	73000.0
178	2010-09-16	34.11000061035156	34.599998474121094	33.459999084472656	34.099998474121094	35300.0
179	2010-09-17	34.5	34.75	34.29999923706055	34.75	9400.0
180	2010-09-20	34.5	34.5	34.150001525878906	34.5	80200.0
181	2010-09-21	33.84000015258789	34.5	33.0	33.63999938964844	20500.0
182	2010-09-22	33.5	34.0	33.0	34.0	5800.0
183	2010-09-23	33.29999923706055	33.5	33.029998779296875	33.029998779296875	7100.0
184	2010-09-24	33.79999923706055	34.0	33.0	33.56999969482422	6900.0
185	2010-09-27	33.04999923706055	33.5	33.04999923706055	33.4900016784668	20100.0
186	2010-09-28	33.4900016784668	33.4900016784668	33.439998626708984	33.439998626708984	200.0
187	2010-09-29	33.34000015258789	33.5	33.0	33.4900016784668	182900.0
188	2010-09-30	32.5	33.029998779296875	32.0099983215332	33.0099983215332	83300.0
189	2010-10-01	33.099998474121094	33.5	32.400001525878906	33.5	47200.0
190	2010-10-04	32.97999954223633	33.75	32.0	33.75	28200.0
191	2010-10-05	32.900001525878906	33.0	32.209999084472656	32.970001220703125	22500.0
192	2010-10-06	32.41999816894531	32.900001525878906	32.40999984741211	32.40999984741211	13900.0
193	2010-10-07	32.16999816894531	32.5	32.099998474121094	32.5	37300.0
194	2010-10-08	32.0	32.5	32.0	32.5	16200.0
195	2010-10-11	32.849998474121094	33.0	32.5	32.5	63600.0
196	2010-10-12	32.900001525878906	33.2400016784668	32.81999969482422	32.81999969482422	143700.0
197	2010-10-13	32.5	33.02000045776367	32.0099983215332	33.0	113000.0
198	2010-10-14	33.0	33.20000076293945	32.380001068115234	32.5	438700.0
199	2010-10-15	33.290000915527344	33.4900016784668	32.709999084472656	33.29999923706055	1233000.0
200	2010-10-18	32.900001525878906	33.16999816894531	32.310001373291016	33.16999816894531	172500.0
201	2010-10-19	33.09000015258789	33.38999938964844	32.599998474121094	32.75	51200.0
202	2010-10-20	32.97999954223633	33.25	32.869998931884766	33.18000030517578	156800.0
203	2010-10-21	32.93000030517578	33.09000015258789	32.349998474121094	33.0	262000.0
204	2010-10-22	33.119998931884766	33.119998931884766	32.93000030517578	33.0	271100.0
205	2010-10-25	32.5	33.209999084472656	32.310001373291016	33.02000045776367	28200.0
206	2010-10-26	32.65999984741211	33.29999923706055	32.61000061035156	32.91999816894531	7700.0
207	2010-10-27	32.459999084472656	32.95000076293945	32.25	32.5099983215332	12200.0
208	2010-10-28	32.470001220703125	32.880001068115234	32.15999984741211	32.470001220703125	4100.0
209	2010-10-29	32.47999954223633	32.61000061035156	31.360000610351562	32.61000061035156	22900.0
210	2010-11-01	32.54999923706055	33.369998931884766	32.029998779296875	33.349998474121094	53000.0
211	2010-11-02	32.5099983215332	32.7400016784668	32.20000076293945	32.61000061035156	57400.0
212	2010-11-03	33.349998474121094	33.9900016784668	31.75	31.760000228881836	190500.0
213	2010-11-04	35.75	36.25	33.619998931884766	34.0	496100.0
214	2010-11-05	35.720001220703125	36.349998474121094	34.59000015258789	35.900001525878906	63800.0
215	2010-11-08	35.790000915527344	36.0	35.40999984741211	35.7599983215332	48500.0
216	2010-11-09	35.79999923706055	36.27000045776367	35.75	35.880001068115234	112000.0
217	2010-11-10	35.900001525878906	36.09000015258789	35.400001525878906	35.95000076293945	232100.0
218	2010-11-11	36.0	37.16999816894531	35.900001525878906	36.349998474121094	123900.0
219	2010-11-12	35.83000183105469	35.9900016784668	35.08000183105469	35.95000076293945	38800.0
220	2010-11-15	35.869998931884766	36.0	35.779998779296875	35.959999084472656	22600.0
221	2010-11-16	35.869998931884766	36.0	34.7400016784668	35.869998931884766	17500.0
222	2010-11-17	35.790000915527344	36.560001373291016	35.40999984741211	36.0	161300.0
223	2010-11-18	35.810001373291016	36.09000015258789	35.65999984741211	36.09000015258789	48500.0
224	2010-11-19	35.689998626708984	36.0	34.95000076293945	36.0	54200.0
225	2010-11-22	35.310001373291016	35.5099983215332	35.0	35.41999816894531	25000.0
226	2010-11-23	35.04999923706055	35.130001068115234	34.68000030517578	35.06999969482422	93300.0
227	2010-11-24	34.9900016784668	35.2400016784668	34.529998779296875	34.529998779296875	14100.0
228	2010-11-26	34.900001525878906	35.06999969482422	34.540000915527344	34.810001373291016	11500.0
229	2010-11-29	34.09000015258789	34.84000015258789	34.09000015258789	34.529998779296875	81800.0
230	2010-11-30	33.52000045776367	34.2599983215332	33.099998474121094	34.0	82300.0
231	2010-12-01	34.380001068115234	34.84000015258789	33.7400016784668	33.959999084472656	121700.0
232	2010-12-02	34.5	34.599998474121094	32.83000183105469	32.91999816894531	290000.0
233	2010-12-03	35.06999969482422	35.13999938964844	33.91999816894531	33.91999816894531	46800.0
234	2010-12-06	35.439998626708984	35.5099983215332	34.79999923706055	34.79999923706055	182900.0
235	2010-12-07	35.7400016784668	36.47999954223633	35.380001068115234	35.43000030517578	848100.0
236	2010-12-08	35.91999816894531	36.0	35.349998474121094	35.70000076293945	56500.0
237	2010-12-09	35.70000076293945	36.0	35.41999816894531	35.959999084472656	75800.0
238	2010-12-10	36.0	36.380001068115234	35.61000061035156	36.310001373291016	619100.0
239	2010-12-13	36.810001373291016	37.400001525878906	36.16999816894531	36.560001373291016	418800.0
240	2010-12-14	37.0099983215332	37.150001525878906	36.599998474121094	36.779998779296875	307000.0
241	2010-12-15	38.0	38.939998626708984	36.81999969482422	36.81999969482422	268900.0
242	2010-12-16	37.72999954223633	37.939998626708984	37.400001525878906	37.939998626708984	144100.0
243	2010-12-17	38.66999816894531	38.7400016784668	37.41999816894531	37.72999954223633	357400.0
244	2010-12-20	38.040000915527344	39.0	38.0099983215332	38.83000183105469	40000.0
245	2010-12-21	38.220001220703125	38.47999954223633	38.0	38.040000915527344	139300.0
246	2010-12-22	38.5	38.52000045776367	38.0	38.22999954223633	1046700.0
247	2010-12-23	38.11000061035156	38.5	38.08000183105469	38.5	4000.0
248	2010-12-27	38.16999816894531	38.20000076293945	37.86000061035156	37.86000061035156	5700.0
249	2010-12-28	38.310001373291016	38.5	38.130001068115234	38.40999984741211	11600.0
250	2010-12-29	38.5	38.7599983215332	37.970001220703125	38.22999954223633	8900.0
251	2010-12-30	38.5099983215332	38.599998474121094	38.0	38.209999084472656	10100.0
252	2010-12-31	38.939998626708984	39.0	38.11000061035156	38.119998931884766	9800.0
253	2011-01-03	38.459999084472656	39.20000076293945	38.20000076293945	39.08000183105469	57100.0
254	2011-01-04	39.599998474121094	39.83000183105469	38.349998474121094	38.4900016784668	336100.0
255	2011-01-05	39.56999969482422	39.70000076293945	38.540000915527344	38.540000915527344	403000.0
256	2011-01-06	39.220001220703125	39.810001373291016	39.099998474121094	39.59000015258789	53400.0
257	2011-01-07	39.18000030517578	39.2599983215332	38.38999938964844	39.2599983215332	101300.0
258	2011-01-10	39.150001525878906	39.27000045776367	38.84000015258789	38.91999816894531	134900.0
259	2011-01-11	39.040000915527344	39.29999923706055	38.88999938964844	39.29999923706055	86800.0
260	2011-01-12	39.869998931884766	40.86000061035156	38.7599983215332	39.099998474121094	472100.0
261	2011-01-13	40.02000045776367	40.2400016784668	39.7400016784668	40.0	122800.0
262	2011-01-14	40.93000030517578	41.2599983215332	40.04999923706055	40.04999923706055	243900.0
263	2011-01-18	40.9900016784668	41.040000915527344	40.59000015258789	40.90999984741211	36100.0
264	2011-01-19	41.5	41.86000061035156	41.0	41.119998931884766	345100.0
265	2011-01-20	41.099998474121094	41.68000030517578	41.06999969482422	41.5	217200.0
266	2011-01-21	41.130001068115234	41.400001525878906	41.08000183105469	41.209999084472656	154300.0
267	2011-01-24	41.290000915527344	41.540000915527344	41.04999923706055	41.20000076293945	92600.0
268	2011-01-25	41.65999984741211	42.02000045776367	41.08000183105469	41.2400016784668	100900.0
269	2011-01-26	42.2599983215332	42.58000183105469	40.7599983215332	41.27000045776367	1024600.0
270	2011-01-27	42.119998931884766	42.5	42.119998931884766	42.310001373291016	19700.0
271	2011-01-28	42.040000915527344	42.22999954223633	41.220001220703125	42.22999954223633	38100.0
272	2011-01-31	42.0	42.529998779296875	40.5	42.2400016784668	81400.0
273	2011-02-01	41.63999938964844	42.0	41.619998931884766	41.93000030517578	101100.0
274	2011-02-02	41.619998931884766	42.0	41.59000015258789	41.83000183105469	52900.0
275	2011-02-03	42.0	42.09000015258789	41.59000015258789	41.59000015258789	665000.0
276	2011-02-04	41.9900016784668	42.11000061035156	41.86000061035156	42.11000061035156	151500.0
277	2011-02-07	41.9900016784668	42.02000045776367	41.880001068115234	42.0	99800.0
278	2011-02-08	43.880001068115234	44.20000076293945	41.95000076293945	42.2400016784668	744300.0
279	2011-02-09	45.310001373291016	45.5	43.70000076293945	43.959999084472656	687900.0
280	2011-02-10	46.099998474121094	46.2599983215332	45.15999984741211	45.40999984741211	284200.0
281	2011-02-11	47.0	47.459999084472656	46.060001373291016	46.060001373291016	837900.0
282	2011-02-14	47.349998474121094	47.4900016784668	46.779998779296875	46.91999816894531	638200.0
283	2011-02-15	47.099998474121094	47.369998931884766	46.97999954223633	47.04999923706055	160700.0
284	2011-02-16	46.31999969482422	47.20000076293945	45.95000076293945	47.029998779296875	266200.0
285	2011-02-17	46.56999969482422	46.810001373291016	46.04999923706055	46.060001373291016	62800.0
286	2011-02-18	46.439998626708984	46.75	46.099998474121094	46.630001068115234	40700.0
287	2011-02-22	45.689998626708984	46.720001220703125	45.630001068115234	46.2599983215332	61100.0
288	2011-02-23	44.970001220703125	46.84000015258789	44.77000045776367	45.939998626708984	86200.0
289	2011-02-24	45.0	45.2400016784668	44.7599983215332	45.13999938964844	30800.0
290	2011-02-25	45.5	45.599998474121094	44.65999984741211	45.11000061035156	597600.0
291	2011-02-28	45.77000045776367	46.59000015258789	45.75	45.970001220703125	185400.0
292	2011-03-01	46.93000030517578	48.349998474121094	45.54999923706055	45.54999923706055	249600.0
293	2011-03-02	48.81999969482422	49.689998626708984	46.459999084472656	47.61000061035156	333300.0
294	2011-03-03	47.849998474121094	49.209999084472656	47.56999969482422	48.40999984741211	203800.0
295	2011-03-04	47.9900016784668	48.20000076293945	47.33000183105469	47.34000015258789	134900.0
296	2011-03-07	48.220001220703125	48.75	47.22999954223633	47.5099983215332	170600.0
297	2011-03-08	48.150001525878906	48.66999816894531	47.97999954223633	48.5	68700.0
298	2011-03-09	48.0	48.45000076293945	47.869998931884766	48.150001525878906	145200.0
299	2011-03-10	47.47999954223633	47.83000183105469	47.13999938964844	47.58000183105469	207500.0
300	2011-03-11	47.810001373291016	48.0	46.2400016784668	46.25	58000.0
301	2011-03-14	46.52000045776367	47.709999084472656	46.47999954223633	47.709999084472656	95500.0
302	2011-03-15	45.54999923706055	46.13999938964844	45.22999954223633	45.779998779296875	76900.0
303	2011-03-16	45.97999954223633	46.65999984741211	45.31999969482422	45.31999969482422	285400.0
304	2011-03-17	47.04999923706055	47.150001525878906	46.029998779296875	46.029998779296875	64300.0
305	2011-03-18	48.369998931884766	48.59000015258789	47.060001373291016	47.060001373291016	414900.0
306	2011-03-21	48.880001068115234	49.130001068115234	48.119998931884766	48.40999984741211	81000.0
307	2011-03-22	48.66999816894531	49.91999816894531	48.560001373291016	49.61000061035156	158300.0
308	2011-03-23	48.83000183105469	49.34000015258789	48.459999084472656	48.91999816894531	68100.0
309	2011-03-24	49.880001068115234	50.310001373291016	48.720001220703125	49.9900016784668	411600.0
310	2011-03-25	49.810001373291016	50.400001525878906	49.439998626708984	49.7400016784668	572500.0
311	2011-03-28	49.209999084472656	50.02000045776367	49.0099983215332	49.0099983215332	247700.0
312	2011-03-29	49.16999816894531	49.4900016784668	48.88999938964844	49.4900016784668	241200.0
313	2011-03-30	49.4900016784668	49.810001373291016	49.189998626708984	49.470001220703125	237000.0
314	2011-03-31	50.630001068115234	50.689998626708984	49.650001525878906	49.7599983215332	345800.0
315	2011-04-01	51.65999984741211	51.88999938964844	50.95000076293945	51.0099983215332	276700.0
316	2011-04-04	51.9900016784668	52.060001373291016	51.56999969482422	51.84000015258789	125800.0
317	2011-04-05	52.880001068115234	53.02000045776367	51.95000076293945	52.150001525878906	178900.0
318	2011-04-06	55.4900016784668	55.560001373291016	53.97999954223633	54.040000915527344	954700.0
319	2011-04-07	55.40999984741211	55.540000915527344	54.5	55.41999816894531	409800.0
320	2011-04-08	54.810001373291016	55.470001220703125	54.2400016784668	55.41999816894531	135700.0
321	2011-04-11	54.25	54.61000061035156	52.470001220703125	53.7599983215332	233400.0
322	2011-04-12	54.75	54.79999923706055	53.2599983215332	53.83000183105469	228100.0
323	2011-04-13	54.869998931884766	55.369998931884766	54.650001525878906	54.959999084472656	72000.0
324	2011-04-14	55.279998779296875	55.349998474121094	54.20000076293945	54.20000076293945	251700.0
325	2011-04-15	55.29999923706055	55.58000183105469	55.08000183105469	55.16999816894531	206200.0
326	2011-04-18	54.7400016784668	55.79999923706055	54.4900016784668	54.97999954223633	133000.0
327	2011-04-19	54.7599983215332	55.2400016784668	54.279998779296875	55.040000915527344	198100.0
328	2011-04-20	54.79999923706055	55.439998626708984	54.65999984741211	55.119998931884766	164100.0
329	2011-04-21	54.880001068115234	55.25	54.47999954223633	55.130001068115234	127100.0
330	2011-04-25	54.86000061035156	55.0099983215332	54.56999969482422	54.83000183105469	165800.0
331	2011-04-26	55.279998779296875	55.439998626708984	54.79999923706055	55.0	173400.0
332	2011-04-27	56.119998931884766	56.41999816894531	54.79999923706055	55.29999923706055	379000.0
333	2011-04-28	58.63999938964844	58.689998626708984	56.04999923706055	56.06999969482422	345500.0
334	2011-04-29	58.939998626708984	61.150001525878906	58.02000045776367	58.470001220703125	556000.0
335	2011-05-02	59.29999923706055	60.56999969482422	58.9900016784668	59.0099983215332	433300.0
336	2011-05-03	58.709999084472656	59.9900016784668	57.36000061035156	57.959999084472656	173300.0
337	2011-05-04	58.2599983215332	58.91999816894531	58.099998474121094	58.630001068115234	140000.0
338	2011-05-05	57.529998779296875	58.5099983215332	57.279998779296875	58.040000915527344	217800.0
339	2011-05-06	58.0	58.47999954223633	57.459999084472656	57.959999084472656	208000.0
340	2011-05-09	57.849998474121094	58.5	57.4900016784668	58.099998474121094	238600.0
341	2011-05-10	58.33000183105469	58.439998626708984	56.869998931884766	57.13999938964844	151300.0
342	2011-05-11	58.66999816894531	59.22999954223633	57.97999954223633	57.97999954223633	232100.0
343	2011-05-12	59.0	59.09000015258789	58.290000915527344	58.36000061035156	204400.0
344	2011-05-13	57.86000061035156	59.060001373291016	57.61000061035156	58.65999984741211	174600.0
345	2011-05-16	57.77000045776367	58.91999816894531	57.43000030517578	57.689998626708984	281000.0
346	2011-05-17	56.18000030517578	57.7400016784668	55.900001525878906	57.52000045776367	246900.0
347	2011-05-18	57.36000061035156	57.689998626708984	56.25	56.369998931884766	288900.0
348	2011-05-19	57.619998931884766	57.65999984741211	57.189998626708984	57.5	219500.0
349	2011-05-20	57.0	57.63999938964844	56.619998931884766	57.63999938964844	77100.0
350	2011-05-23	55.790000915527344	56.72999954223633	55.27000045776367	56.599998474121094	121700.0
351	2011-05-24	55.9900016784668	56.59000015258789	55.7599983215332	55.970001220703125	133000.0
352	2011-05-25	55.75	56.08000183105469	55.33000183105469	55.959999084472656	60800.0
353	2011-05-26	55.68000030517578	56.54999923706055	55.34000015258789	55.58000183105469	136100.0
354	2011-05-27	56.22999954223633	56.31999969482422	55.79999923706055	55.79999923706055	195800.0
355	2011-05-31	56.4900016784668	58.22999954223633	56.45000076293945	56.599998474121094	213100.0
356	2011-06-01	56.70000076293945	57.290000915527344	56.119998931884766	56.47999954223633	216700.0
357	2011-06-02	57.38999938964844	57.75	56.72999954223633	56.72999954223633	189200.0
358	2011-06-03	57.779998779296875	58.130001068115234	56.849998474121094	56.970001220703125	311800.0
359	2011-06-06	57.380001068115234	57.63999938964844	57.04999923706055	57.04999923706055	209500.0
360	2011-06-07	57.869998931884766	58.400001525878906	57.189998626708984	57.63999938964844	404800.0
361	2011-06-08	57.939998626708984	58.29999923706055	57.5	57.88999938964844	349600.0
362	2011-06-09	57.77000045776367	58.060001373291016	57.599998474121094	57.88999938964844	255500.0
363	2011-06-10	57.5	57.939998626708984	56.63999938964844	57.75	395400.0
364	2011-06-13	55.459999084472656	57.869998931884766	51.900001525878906	57.81999969482422	985400.0
365	2011-06-14	55.959999084472656	56.650001525878906	55.470001220703125	55.619998931884766	437300.0
366	2011-06-15	55.70000076293945	56.400001525878906	55.349998474121094	55.5	477000.0
367	2011-06-16	56.0099983215332	56.36000061035156	55.04999923706055	55.650001525878906	303800.0
368	2011-06-17	56.810001373291016	56.9900016784668	55.77000045776367	56.150001525878906	1265600.0
369	2011-06-20	56.029998779296875	56.65999984741211	55.47999954223633	56.560001373291016	486900.0
370	2011-06-21	56.20000076293945	56.81999969482422	55.93000030517578	56.15999984741211	431300.0
371	2011-06-22	57.13999938964844	58.150001525878906	56.08000183105469	56.08000183105469	658700.0
372	2011-06-23	55.52000045776367	57.04999923706055	54.97999954223633	56.97999954223633	573900.0
373	2011-06-24	54.40999984741211	55.93000030517578	53.02000045776367	55.86000061035156	6393700.0
374	2011-06-27	54.09000015258789	54.7599983215332	53.61000061035156	54.36000061035156	629600.0
375	2011-06-28	54.56999969482422	54.88999938964844	53.959999084472656	54.5099983215332	362500.0
376	2011-06-29	54.36000061035156	54.720001220703125	53.970001220703125	54.630001068115234	383000.0
377	2011-06-30	54.2599983215332	54.849998474121094	54.04999923706055	54.52000045776367	556600.0
378	2011-07-01	55.150001525878906	55.43000030517578	54.25	54.5	495500.0
379	2011-07-05	57.970001220703125	58.7599983215332	56.5	56.66999816894531	930300.0
380	2011-07-06	58.97999954223633	59.13999938964844	57.91999816894531	58.290000915527344	740200.0
381	2011-07-07	58.540000915527344	59.22999954223633	58.529998779296875	59.0	360700.0
382	2011-07-08	57.79999923706055	58.88999938964844	57.52000045776367	58.20000076293945	477800.0
383	2011-07-11	56.5099983215332	58.470001220703125	56.130001068115234	57.47999954223633	286800.0
384	2011-07-12	56.720001220703125	57.15999984741211	56.31999969482422	56.31999969482422	265300.0
385	2011-07-13	56.7599983215332	57.349998474121094	56.2400016784668	56.7599983215332	244200.0
386	2011-07-14	56.86000061035156	57.290000915527344	56.5099983215332	56.83000183105469	327500.0
387	2011-07-15	57.34000015258789	57.619998931884766	56.959999084472656	56.959999084472656	191500.0
388	2011-07-18	56.279998779296875	57.279998779296875	55.959999084472656	57.150001525878906	207700.0
389	2011-07-19	57.40999984741211	58.11000061035156	56.84000015258789	56.84000015258789	412100.0
390	2011-07-20	58.779998779296875	59.04999923706055	57.7599983215332	57.7599983215332	421800.0
391	2011-07-21	59.5099983215332	60.0	58.220001220703125	58.72999954223633	606500.0
392	2011-07-22	59.75	59.959999084472656	59.18000030517578	59.56999969482422	242800.0
393	2011-07-25	59.119998931884766	59.689998626708984	58.86000061035156	59.54999923706055	290000.0
394	2011-07-26	58.9900016784668	59.369998931884766	58.61000061035156	59.06999969482422	106500.0
395	2011-07-27	57.349998474121094	59.02000045776367	57.15999984741211	58.720001220703125	375300.0
396	2011-07-28	54.7400016784668	58.060001373291016	54.52000045776367	57.349998474121094	638200.0
397	2011-07-29	54.0	54.459999084472656	53.83000183105469	54.459999084472656	460800.0
398	2011-08-01	53.279998779296875	56.16999816894531	52.88999938964844	54.0099983215332	535500.0
399	2011-08-02	50.9900016784668	54.400001525878906	50.91999816894531	53.439998626708984	849300.0
400	2011-08-03	51.36000061035156	51.9900016784668	49.709999084472656	51.0099983215332	585600.0
401	2011-08-04	47.08000183105469	50.68000030517578	47.08000183105469	50.68000030517578	1069300.0
402	2011-08-05	46.060001373291016	48.54999923706055	43.029998779296875	48.400001525878906	1453800.0
403	2011-08-08	42.060001373291016	45.15999984741211	41.33000183105469	45.0	1830200.0
404	2011-08-09	45.189998626708984	45.72999954223633	42.459999084472656	42.68000030517578	1320900.0
405	2011-08-10	44.349998474121094	45.68000030517578	43.56999969482422	44.400001525878906	583200.0
406	2011-08-11	46.959999084472656	47.790000915527344	43.66999816894531	44.33000183105469	838300.0
407	2011-08-12	47.22999954223633	48.209999084472656	46.560001373291016	47.290000915527344	545100.0
408	2011-08-15	49.2599983215332	49.56999969482422	47.59000015258789	47.59000015258789	766500.0
409	2011-08-16	48.529998779296875	49.810001373291016	48.439998626708984	48.81999969482422	552500.0
410	2011-08-17	48.45000076293945	49.66999816894531	47.630001068115234	48.72999954223633	588400.0
411	2011-08-18	45.97999954223633	47.93000030517578	45.41999816894531	47.47999954223633	510400.0
412	2011-08-19	46.59000015258789	47.650001525878906	45.459999084472656	45.459999084472656	624600.0
413	2011-08-22	45.290000915527344	47.93000030517578	45.150001525878906	47.54999923706055	342500.0
414	2011-08-23	47.43000030517578	47.59000015258789	44.79999923706055	45.33000183105469	984500.0
415	2011-08-24	47.599998474121094	49.540000915527344	46.66999816894531	47.209999084472656	611200.0
416	2011-08-25	46.4900016784668	48.13999938964844	46.310001373291016	47.9900016784668	291300.0
417	2011-08-26	47.63999938964844	48.06999969482422	44.849998474121094	46.16999816894531	357000.0
418	2011-08-29	49.709999084472656	50.0	47.9900016784668	48.09000015258789	607700.0
419	2011-08-30	49.9900016784668	50.65999984741211	49.0	49.5099983215332	350400.0
420	2011-08-31	49.880001068115234	51.68000030517578	49.599998474121094	50.25	395700.0
421	2011-09-01	49.630001068115234	50.849998474121094	49.540000915527344	49.9900016784668	396000.0
422	2011-09-02	48.880001068115234	49.599998474121094	48.47999954223633	49.130001068115234	234000.0
423	2011-09-06	47.90999984741211	48.439998626708984	46.93000030517578	48.0	368400.0
424	2011-09-07	49.619998931884766	50.27000045776367	48.689998626708984	48.70000076293945	225800.0
425	2011-09-08	48.88999938964844	49.88999938964844	48.650001525878906	49.349998474121094	433900.0
426	2011-09-09	46.709999084472656	48.900001525878906	46.40999984741211	48.459999084472656	321400.0
427	2011-09-12	46.86000061035156	47.130001068115234	45.83000183105469	46.099998474121094	339200.0
428	2011-09-13	47.63999938964844	48.18000030517578	46.63999938964844	47.040000915527344	224400.0
429	2011-09-14	49.22999954223633	49.58000183105469	47.7599983215332	48.040000915527344	212800.0
430	2011-09-15	49.43000030517578	50.0	49.06999969482422	49.650001525878906	261600.0
431	2011-09-16	49.34000015258789	49.95000076293945	49.099998474121094	49.5	249300.0
432	2011-09-19	49.11000061035156	49.349998474121094	47.619998931884766	48.619998931884766	184300.0
433	2011-09-20	49.45000076293945	50.18000030517578	49.31999969482422	49.31999969482422	222700.0
434	2011-09-21	48.15999984741211	50.11000061035156	48.15999984741211	49.380001068115234	160600.0
435	2011-09-22	46.27000045776367	47.709999084472656	45.689998626708984	46.95000076293945	187600.0
436	2011-09-23	47.58000183105469	47.68000030517578	46.099998474121094	46.099998474121094	218700.0
437	2011-09-26	49.209999084472656	49.349998474121094	46.540000915527344	47.880001068115234	253300.0
438	2011-09-27	50.04999923706055	51.22999954223633	49.560001373291016	50.119998931884766	252300.0
439	2011-09-28	49.20000076293945	51.27000045776367	48.9900016784668	50.66999816894531	376200.0
440	2011-09-29	48.119998931884766	50.79999923706055	47.15999984741211	49.93000030517578	331500.0
441	2011-09-30	46.84000015258789	47.849998474121094	46.70000076293945	47.27000045776367	241600.0
442	2011-10-03	43.66999816894531	47.34000015258789	43.65999984741211	46.58000183105469	519700.0
443	2011-10-04	45.099998474121094	45.119998931884766	41.84000015258789	43.09000015258789	562700.0
444	2011-10-05	46.59000015258789	46.779998779296875	44.81999969482422	45.279998779296875	389000.0
445	2011-10-06	47.18000030517578	47.630001068115234	46.040000915527344	46.459999084472656	190600.0
446	2011-10-07	46.630001068115234	47.93000030517578	46.52000045776367	47.470001220703125	110900.0
447	2011-10-10	48.650001525878906	49.0	47.5099983215332	47.52000045776367	134200.0
448	2011-10-11	48.439998626708984	48.93000030517578	48.060001373291016	48.16999816894531	187200.0
449	2011-10-12	49.08000183105469	49.47999954223633	48.63999938964844	48.63999938964844	144400.0
450	2011-10-13	48.56999969482422	49.0099983215332	48.119998931884766	48.61000061035156	134600.0
451	2011-10-14	49.040000915527344	49.439998626708984	48.77000045776367	49.189998626708984	69800.0
452	2011-10-17	49.0	49.290000915527344	48.540000915527344	48.599998474121094	112900.0
453	2011-10-18	50.2599983215332	50.59000015258789	48.91999816894531	49.33000183105469	205600.0
454	2011-10-19	48.779998779296875	50.47999954223633	48.65999984741211	50.150001525878906	281100.0
455	2011-10-20	49.0	49.38999938964844	47.79999923706055	48.79999923706055	196900.0
456	2011-10-21	49.75	50.099998474121094	48.90999984741211	49.63999938964844	172900.0
457	2011-10-24	50.41999816894531	50.599998474121094	49.54999923706055	49.97999954223633	263900.0
458	2011-10-25	49.63999938964844	50.689998626708984	49.130001068115234	50.459999084472656	283900.0
459	2011-10-26	50.220001220703125	50.5099983215332	49.56999969482422	50.18000030517578	347300.0
460	2011-10-27	49.58000183105469	51.97999954223633	49.27000045776367	50.95000076293945	505500.0
461	2011-10-28	45.58000183105469	49.439998626708984	45.150001525878906	49.439998626708984	1241400.0
462	2011-10-31	45.939998626708984	47.209999084472656	45.290000915527344	45.290000915527344	790700.0
463	2011-11-01	46.849998474121094	47.79999923706055	43.97999954223633	45.2400016784668	865700.0
464	2011-11-02	48.189998626708984	48.27000045776367	46.97999954223633	47.0	720700.0
465	2011-11-03	50.65999984741211	50.79999923706055	48.34000015258789	48.70000076293945	672900.0
466	2011-11-04	52.709999084472656	53.15999984741211	50.65999984741211	50.65999984741211	673300.0
467	2011-11-07	52.849998474121094	52.91999816894531	51.470001220703125	52.36000061035156	422700.0
468	2011-11-08	53.45000076293945	53.849998474121094	52.72999954223633	52.939998626708984	225600.0
469	2011-11-09	51.22999954223633	53.369998931884766	51.0	52.27000045776367	217900.0
470	2011-11-10	52.689998626708984	52.7599983215332	51.11000061035156	51.86000061035156	231600.0
471	2011-11-11	53.61000061035156	54.06999969482422	52.970001220703125	53.349998474121094	302400.0
472	2011-11-14	52.45000076293945	53.45000076293945	52.18000030517578	53.45000076293945	354100.0
473	2011-11-15	53.18000030517578	53.380001068115234	52.310001373291016	52.310001373291016	442500.0
474	2011-11-16	51.5	53.61000061035156	51.459999084472656	52.25	461300.0
475	2011-11-17	52.20000076293945	52.650001525878906	51.4900016784668	51.4900016784668	380900.0
476	2011-11-18	52.90999984741211	53.150001525878906	51.810001373291016	52.310001373291016	387900.0
477	2011-11-21	52.06999969482422	52.84000015258789	51.68000030517578	52.22999954223633	354500.0
478	2011-11-22	52.459999084472656	52.93000030517578	51.9900016784668	52.02000045776367	267900.0
479	2011-11-23	50.97999954223633	52.38999938964844	50.77000045776367	52.15999984741211	295700.0
480	2011-11-25	51.849998474121094	52.31999969482422	50.90999984741211	50.90999984741211	210100.0
481	2011-11-28	52.75	53.09000015258789	52.540000915527344	53.09000015258789	473700.0
482	2011-11-29	52.63999938964844	53.029998779296875	52.29999923706055	52.83000183105469	577500.0
483	2011-11-30	52.869998931884766	54.349998474121094	52.849998474121094	54.119998931884766	1685600.0
484	2011-12-01	52.810001373291016	53.38999938964844	52.36000061035156	52.790000915527344	391000.0
485	2011-12-02	53.08000183105469	53.27000045776367	52.52000045776367	52.619998931884766	521400.0
486	2011-12-05	52.040000915527344	53.58000183105469	51.720001220703125	53.2599983215332	389400.0
487	2011-12-06	52.970001220703125	53.02000045776367	51.720001220703125	51.7400016784668	268900.0
488	2011-12-07	52.939998626708984	53.310001373291016	52.56999969482422	53.08000183105469	323000.0
489	2011-12-08	51.16999816894531	52.86000061035156	51.0	52.709999084472656	144000.0
490	2011-12-09	52.939998626708984	53.0	51.209999084472656	51.209999084472656	310000.0
491	2011-12-12	52.810001373291016	52.97999954223633	51.790000915527344	52.209999084472656	215100.0
492	2011-12-13	52.66999816894531	53.970001220703125	52.470001220703125	53.400001525878906	190600.0
493	2011-12-14	52.540000915527344	53.220001220703125	51.869998931884766	52.97999954223633	304700.0
494	2011-12-15	53.099998474121094	53.650001525878906	52.66999816894531	53.18000030517578	355000.0
495	2011-12-16	54.52000045776367	55.18000030517578	53.45000076293945	53.619998931884766	2165100.0
496	2011-12-19	52.7400016784668	54.68000030517578	52.5099983215332	54.25	439900.0
497	2011-12-20	55.41999816894531	56.209999084472656	54.59000015258789	55.75	1534400.0
498	2011-12-21	55.599998474121094	55.900001525878906	54.88999938964844	55.29999923706055	439400.0
499	2011-12-22	55.7400016784668	56.02000045776367	55.5099983215332	55.790000915527344	322300.0
500	2011-12-23	56.29999923706055	56.599998474121094	55.650001525878906	55.7400016784668	833400.0
501	2011-12-27	56.13999938964844	56.43000030517578	55.9900016784668	56.36000061035156	280600.0
502	2011-12-28	55.959999084472656	56.22999954223633	55.029998779296875	56.22999954223633	232500.0
503	2011-12-29	56.880001068115234	57.27000045776367	56.06999969482422	56.189998626708984	701000.0
504	2011-12-30	56.939998626708984	57.470001220703125	56.54999923706055	57.029998779296875	222300.0
505	2012-01-03	57.189998626708984	57.790000915527344	57.0	57.52000045776367	792200.0
506	2012-01-04	56.810001373291016	57.63999938964844	56.70000076293945	57.0	379900.0
507	2012-01-05	56.97999954223633	57.0	56.130001068115234	56.77000045776367	571700.0
508	2012-01-06	56.619998931884766	56.9900016784668	56.25	56.9900016784668	274100.0
509	2012-01-09	56.75	56.91999816894531	56.31999969482422	56.75	341700.0
510	2012-01-10	56.65999984741211	57.380001068115234	56.4900016784668	57.0	434700.0
511	2012-01-11	56.150001525878906	57.119998931884766	56.119998931884766	56.540000915527344	362200.0
512	2012-01-12	57.459999084472656	57.63999938964844	56.22999954223633	56.709999084472656	1292200.0
513	2012-01-13	56.959999084472656	57.650001525878906	56.86000061035156	57.45000076293945	350100.0
514	2012-01-17	56.970001220703125	58.380001068115234	56.779998779296875	57.369998931884766	454000.0
515	2012-01-18	56.439998626708984	56.97999954223633	56.20000076293945	56.90999984741211	153100.0
516	2012-01-19	56.970001220703125	57.470001220703125	56.43000030517578	56.43000030517578	425500.0
517	2012-01-20	57.0099983215332	57.220001220703125	56.5	56.939998626708984	286900.0
518	2012-01-23	57.0	57.290000915527344	56.04999923706055	57.0099983215332	539500.0
519	2012-01-24	56.63999938964844	57.369998931884766	56.380001068115234	56.470001220703125	510300.0
520	2012-01-25	57.709999084472656	57.75	56.529998779296875	56.529998779296875	594800.0
521	2012-01-26	58.4900016784668	59.11000061035156	57.97999954223633	58.16999816894531	658500.0
522	2012-01-27	57.61000061035156	58.470001220703125	57.470001220703125	58.09000015258789	559600.0
523	2012-01-30	56.83000183105469	57.2400016784668	56.599998474121094	57.18000030517578	344100.0
524	2012-01-31	57.63999938964844	57.689998626708984	56.91999816894531	57.11000061035156	193500.0
525	2012-02-01	58.279998779296875	58.689998626708984	57.959999084472656	57.959999084472656	312800.0
526	2012-02-02	57.79999923706055	58.689998626708984	57.560001373291016	58.47999954223633	154400.0
527	2012-02-03	58.16999816894531	58.52000045776367	58.0	58.099998474121094	321600.0
528	2012-02-06	58.310001373291016	58.61000061035156	57.779998779296875	57.95000076293945	94900.0
529	2012-02-07	57.84000015258789	58.2599983215332	57.619998931884766	58.2599983215332	199000.0
530	2012-02-08	58.119998931884766	58.15999984741211	57.84000015258789	57.90999984741211	391400.0
531	2012-02-09	58.790000915527344	58.880001068115234	58.04999923706055	58.2599983215332	570700.0
532	2012-02-10	58.59000015258789	58.7599983215332	58.18000030517578	58.439998626708984	431700.0
533	2012-02-13	59.970001220703125	60.150001525878906	58.63999938964844	59.040000915527344	677400.0
534	2012-02-14	60.02000045776367	60.439998626708984	59.369998931884766	59.93000030517578	277300.0
535	2012-02-15	62.220001220703125	62.310001373291016	60.25	60.439998626708984	911600.0
536	2012-02-16	62.5099983215332	62.5099983215332	61.900001525878906	62.310001373291016	454000.0
537	2012-02-17	62.849998474121094	63.0099983215332	62.11000061035156	62.400001525878906	247900.0
538	2012-02-21	62.70000076293945	63.02000045776367	62.41999816894531	62.91999816894531	177300.0
539	2012-02-22	62.720001220703125	63.27000045776367	62.15999984741211	62.91999816894531	195900.0
540	2012-02-23	63.5	63.599998474121094	62.560001373291016	62.58000183105469	205200.0
541	2012-02-24	63.43000030517578	63.849998474121094	62.869998931884766	63.59000015258789	257800.0
542	2012-02-27	63.56999969482422	64.38999938964844	61.439998626708984	63.0099983215332	462000.0
543	2012-02-28	63.560001373291016	63.88999938964844	63.0	63.70000076293945	416700.0
544	2012-02-29	63.40999984741211	63.81999969482422	62.88999938964844	63.25	359100.0
545	2012-03-01	63.2400016784668	63.790000915527344	62.86000061035156	63.29999923706055	236500.0
546	2012-03-02	62.560001373291016	63.40999984741211	62.310001373291016	62.900001525878906	192000.0
547	2012-03-05	62.349998474121094	63.0099983215332	62.0	62.54999923706055	179200.0
548	2012-03-06	60.900001525878906	62.189998626708984	60.45000076293945	61.90999984741211	293600.0
549	2012-03-07	60.540000915527344	61.34000015258789	60.47999954223633	61.0099983215332	284300.0
550	2012-03-08	61.040000915527344	61.599998474121094	60.75	61.08000183105469	317700.0
551	2012-03-09	61.09000015258789	61.38999938964844	60.72999954223633	61.36000061035156	461700.0
552	2012-03-12	62.470001220703125	62.5	61.0	61.209999084472656	273700.0
553	2012-03-13	62.88999938964844	63.4900016784668	62.619998931884766	62.619998931884766	272000.0
554	2012-03-14	63.11000061035156	63.59000015258789	62.7599983215332	62.7599983215332	236100.0
555	2012-03-15	63.4900016784668	63.84000015258789	62.75	63.189998626708984	214900.0
556	2012-03-16	63.9900016784668	64.06999969482422	63.189998626708984	63.599998474121094	375300.0
557	2012-03-19	63.970001220703125	64.08000183105469	63.43000030517578	63.7400016784668	220500.0
558	2012-03-20	63.22999954223633	63.61000061035156	63.099998474121094	63.54999923706055	285000.0
559	2012-03-21	64.01000213623047	64.16999816894531	62.90999984741211	63.040000915527344	235500.0
560	2012-03-22	64.62999725341797	64.76000213623047	63.58000183105469	63.68000030517578	316100.0
561	2012-03-23	64.91000366210938	65.31999969482422	64.68000030517578	64.98999786376953	531000.0
562	2012-03-26	64.37000274658203	65.31999969482422	64.27999877929688	65.16999816894531	287300.0
563	2012-03-27	63.97999954223633	64.87999725341797	63.83000183105469	64.52999877929688	145300.0
564	2012-03-28	63.25	64.06999969482422	63.02000045776367	64.06999969482422	138400.0
565	2012-03-29	63.11000061035156	63.59000015258789	62.790000915527344	62.84000015258789	337000.0
566	2012-03-30	63.45000076293945	63.630001068115234	62.70000076293945	63.220001220703125	433100.0
567	2012-04-02	64.37000274658203	64.7699966430664	63.11000061035156	63.5	223100.0
568	2012-04-03	63.0099983215332	64.20999908447266	62.95000076293945	64.13999938964844	282100.0
569	2012-04-04	61.779998779296875	62.560001373291016	61.38999938964844	62.5	376000.0
570	2012-04-05	62.7599983215332	62.970001220703125	61.52000045776367	61.52000045776367	245200.0
571	2012-04-09	61.65999984741211	62.34000015258789	61.400001525878906	62.20000076293945	219600.0
572	2012-04-10	59.40999984741211	62.209999084472656	59.040000915527344	61.75	449000.0
573	2012-04-11	60.560001373291016	60.900001525878906	59.47999954223633	59.959999084472656	415200.0
574	2012-04-12	61.060001373291016	61.130001068115234	60.209999084472656	60.7599983215332	310100.0
575	2012-04-13	60.970001220703125	61.220001220703125	60.689998626708984	61.099998474121094	243300.0
576	2012-04-16	60.34000015258789	61.18000030517578	60.15999984741211	61.18000030517578	155500.0
577	2012-04-17	61.310001373291016	61.540000915527344	60.709999084472656	60.779998779296875	357600.0
578	2012-04-18	61.15999984741211	61.2599983215332	60.72999954223633	61.11000061035156	194000.0
579	2012-04-19	61.45000076293945	61.4900016784668	60.79999923706055	61.099998474121094	275200.0
580	2012-04-20	61.959999084472656	62.279998779296875	61.540000915527344	61.650001525878906	231300.0
581	2012-04-23	60.20000076293945	61.869998931884766	60.119998931884766	61.849998474121094	486900.0
582	2012-04-24	60.16999816894531	60.77000045776367	59.83000183105469	60.130001068115234	244200.0
583	2012-04-25	60.630001068115234	60.93000030517578	60.349998474121094	60.72999954223633	368600.0
584	2012-04-26	60.95000076293945	61.13999938964844	60.41999816894531	60.61000061035156	293900.0
585	2012-04-27	60.41999816894531	61.380001068115234	60.349998474121094	61.02000045776367	313400.0
586	2012-04-30	60.470001220703125	60.7400016784668	60.18000030517578	60.470001220703125	209100.0
587	2012-05-01	61.02000045776367	61.400001525878906	60.279998779296875	60.38999938964844	644400.0
588	2012-05-02	62.2400016784668	62.560001373291016	60.93000030517578	60.93000030517578	350900.0
589	2012-05-03	62.349998474121094	62.72999954223633	62.20000076293945	62.31999969482422	330700.0
590	2012-05-04	61.56999969482422	62.72999954223633	60.93000030517578	62.25	247200.0
591	2012-05-07	61.81999969482422	61.880001068115234	60.77000045776367	61.27000045776367	347800.0
592	2012-05-08	64.97000122070312	66.18000030517578	59.95000076293945	61.099998474121094	1673600.0
593	2012-05-09	67.13999938964844	67.83000183105469	62.959999084472656	64.30000305175781	1286600.0
594	2012-05-10	67.69999694824219	68.62000274658203	67.1500015258789	67.2300033569336	491000.0
595	2012-05-11	67.48999786376953	67.94999694824219	66.7300033569336	67.36000061035156	519900.0
596	2012-05-14	66.2300033569336	67.3499984741211	65.91000366210938	66.76000213623047	426200.0
597	2012-05-15	65.48999786376953	66.5199966430664	65.30999755859375	66.5199966430664	384500.0
598	2012-05-16	65.30000305175781	67.22000122070312	65.22000122070312	66.1500015258789	728200.0
599	2012-05-17	63.34000015258789	65.66000366210938	63.290000915527344	65.0999984741211	429400.0
600	2012-05-18	61.68000030517578	63.900001525878906	61.34000015258789	63.900001525878906	575000.0
601	2012-05-21	63.630001068115234	63.72999954223633	61.4900016784668	62.2599983215332	447500.0
602	2012-05-22	64.6500015258789	65.11000061035156	64.0	64.06999969482422	1162100.0
603	2012-05-23	64.61000061035156	64.63999938964844	62.7599983215332	63.95000076293945	398000.0
604	2012-05-24	64.20999908447266	65.04000091552734	63.36000061035156	64.66000366210938	437200.0
605	2012-05-25	64.2699966430664	64.5	63.599998474121094	64.3499984741211	386400.0
606	2012-05-29	64.62999725341797	65.38999938964844	63.7400016784668	64.87999725341797	1029000.0
607	2012-05-30	63.189998626708984	64.43000030517578	63.0	63.91999816894531	415000.0
608	2012-05-31	62.70000076293945	63.86000061035156	61.65999984741211	63.86000061035156	2103800.0
609	2012-06-01	61.310001373291016	62.54999923706055	61.0	62.400001525878906	290600.0
610	2012-06-04	61.279998779296875	61.790000915527344	60.459999084472656	61.5099983215332	262000.0
611	2012-06-05	63.5099983215332	63.540000915527344	61.13999938964844	61.400001525878906	787600.0
612	2012-06-06	63.75	64.05999755859375	63.130001068115234	63.650001525878906	450700.0
613	2012-06-07	63.810001373291016	65.5999984741211	63.68000030517578	64.56999969482422	676100.0
614	2012-06-08	64.12000274658203	64.16000366210938	62.959999084472656	63.880001068115234	181000.0
615	2012-06-11	63.38999938964844	64.80000305175781	63.36000061035156	64.41000366210938	261400.0
616	2012-06-12	64.7300033569336	64.79000091552734	63.459999084472656	63.459999084472656	596800.0
617	2012-06-13	64.93000030517578	65.29000091552734	64.04000091552734	64.6500015258789	1072700.0
618	2012-06-14	65.88999938964844	66.0	64.62999725341797	64.8499984741211	414500.0
619	2012-06-15	66.88999938964844	67.05999755859375	65.66000366210938	65.80999755859375	439600.0
620	2012-06-18	67.62999725341797	67.69000244140625	66.38999938964844	66.51000213623047	362900.0
621	2012-06-19	68.9800033569336	69.29000091552734	67.3499984741211	67.9800033569336	656300.0
622	2012-06-20	69.4000015258789	69.97000122070312	68.81999969482422	68.94999694824219	637200.0
623	2012-06-21	67.44000244140625	69.97000122070312	67.29000091552734	69.55000305175781	253700.0
624	2012-06-22	67.91000366210938	68.30999755859375	66.86000061035156	67.51000213623047	982700.0
625	2012-06-25	66.61000061035156	67.77999877929688	66.36000061035156	67.23999786376953	522800.0
626	2012-06-26	67.69999694824219	67.86000061035156	66.51000213623047	66.98999786376953	345800.0
627	2012-06-27	69.6500015258789	70.27999877929688	67.87999725341797	67.95999908447266	544800.0
628	2012-06-28	70.0	70.0	69.16000366210938	69.55999755859375	263000.0
629	2012-06-29	70.87000274658203	71.86000061035156	70.30000305175781	70.94999694824219	693500.0
630	2012-07-02	72.05000305175781	72.12000274658203	70.69999694824219	71.12000274658203	710800.0
631	2012-07-03	72.20999908447266	72.52999877929688	71.9000015258789	72.33000183105469	141100.0
632	2012-07-05	72.23999786376953	72.4800033569336	71.13999938964844	71.97000122070312	244600.0
633	2012-07-06	72.08000183105469	72.55000305175781	71.27999877929688	71.66000366210938	140600.0
634	2012-07-09	72.0199966430664	72.41000366210938	71.37999725341797	71.73999786376953	232000.0
635	2012-07-10	72.0999984741211	72.79000091552734	71.87000274658203	72.11000061035156	533700.0
636	2012-07-11	71.58999633789062	72.6500015258789	71.5199966430664	72.08999633789062	407500.0
637	2012-07-12	72.77999877929688	73.33999633789062	70.83000183105469	71.30000305175781	472700.0
638	2012-07-13	72.87000274658203	73.33000183105469	72.69999694824219	72.91999816894531	236800.0
639	2012-07-16	72.52999877929688	72.98999786376953	72.22000122070312	72.73999786376953	154300.0
640	2012-07-17	73.06999969482422	73.6500015258789	72.0999984741211	72.47000122070312	292100.0
641	2012-07-18	72.94999694824219	73.08000183105469	72.51000213623047	72.77999877929688	347500.0
642	2012-07-19	74.80999755859375	75.05000305175781	72.91999816894531	73.0199966430664	518300.0
643	2012-07-20	74.37000274658203	74.81999969482422	73.58999633789062	74.1500015258789	293600.0
644	2012-07-23	73.5199966430664	74.05999755859375	73.1500015258789	73.91999816894531	458200.0
645	2012-07-24	72.91999816894531	73.68000030517578	72.5199966430664	73.5199966430664	271500.0
646	2012-07-25	74.19999694824219	74.38999938964844	72.7699966430664	73.22000122070312	546300.0
647	2012-07-26	75.80000305175781	76.08000183105469	74.48999786376953	75.06999969482422	687200.0
648	2012-07-27	76.3499984741211	76.8499984741211	75.80000305175781	75.95999908447266	516900.0
649	2012-07-30	77.45999908447266	77.66999816894531	76.16000366210938	76.16000366210938	726300.0
650	2012-07-31	76.91999816894531	77.80000305175781	76.05999755859375	77.0	529400.0
651	2012-08-01	78.33999633789062	79.0199966430664	77.48999786376953	77.69999694824219	474500.0
652	2012-08-02	78.30000305175781	78.83000183105469	77.58000183105469	77.97000122070312	547400.0
653	2012-08-03	79.93000030517578	80.22000122070312	78.06999969482422	78.58000183105469	526900.0
654	2012-08-06	77.58999633789062	80.0999984741211	77.36000061035156	80.0	718700.0
655	2012-08-07	76.68000030517578	78.9000015258789	73.5199966430664	77.9000015258789	1824400.0
656	2012-08-08	76.01000213623047	76.12000274658203	74.91000366210938	75.5	730300.0
657	2012-08-09	75.51000213623047	76.25	74.5	74.62999725341797	2376000.0
658	2012-08-10	77.93000030517578	78.36000061035156	75.19999694824219	75.80000305175781	726700.0
659	2012-08-13	78.91000366210938	79.0199966430664	77.16000366210938	77.70999908447266	843500.0
660	2012-08-14	78.5	80.56999969482422	78.44999694824219	79.01000213623047	1486900.0
661	2012-08-15	79.80000305175781	80.08999633789062	78.69000244140625	78.73999786376953	612400.0
662	2012-08-16	78.5	80.0999984741211	78.45999908447266	79.5999984741211	640600.0
663	2012-08-17	77.80000305175781	79.29000091552734	77.30999755859375	78.83000183105469	462400.0
664	2012-08-20	77.87999725341797	78.25	76.73999786376953	77.88999938964844	285400.0
665	2012-08-21	77.27999877929688	78.62999725341797	77.04000091552734	77.87000274658203	299300.0
666	2012-08-22	77.11000061035156	77.69999694824219	76.73999786376953	77.11000061035156	284900.0
667	2012-08-23	76.37999725341797	77.1500015258789	75.97000122070312	77.1500015258789	587900.0
668	2012-08-24	77.7300033569336	78.12999725341797	76.37999725341797	76.55999755859375	324900.0
669	2012-08-27	77.23999786376953	78.18000030517578	77.23999786376953	78.18000030517578	151100.0
670	2012-08-28	76.76000213623047	77.48999786376953	76.62999725341797	76.93000030517578	234300.0
671	2012-08-29	76.45999908447266	76.98999786376953	75.91000366210938	76.66000366210938	313500.0
672	2012-08-30	77.0	77.23999786376953	76.43000030517578	76.5	193500.0
673	2012-08-31	77.80000305175781	78.33000183105469	76.91999816894531	77.05000305175781	210600.0
674	2012-09-04	77.08000183105469	77.80000305175781	76.7300033569336	77.56999969482422	301500.0
675	2012-09-05	78.16000366210938	79.58999633789062	76.94999694824219	77.31999969482422	483500.0
676	2012-09-06	79.27999877929688	79.36000061035156	78.0999984741211	78.75	357400.0
677	2012-09-07	78.1500015258789	79.20999908447266	77.93000030517578	79.05999755859375	388200.0
678	2012-09-10	77.80000305175781	78.66000366210938	77.68000030517578	78.22000122070312	272600.0
679	2012-09-11	78.9000015258789	79.72000122070312	77.37999725341797	78.05999755859375	663200.0
680	2012-09-12	80.19999694824219	82.20999908447266	78.66000366210938	78.86000061035156	1048800.0
681	2012-09-13	81.62999725341797	82.2699966430664	79.70999908447266	79.94000244140625	484900.0
682	2012-09-14	82.54000091552734	83.41000366210938	81.43000030517578	81.54000091552734	421800.0
683	2012-09-17	80.73999786376953	82.73999786376953	80.47000122070312	82.70999908447266	389700.0
684	2012-09-18	79.88999938964844	80.7300033569336	79.80000305175781	80.19999694824219	316900.0
685	2012-09-19	80.37999725341797	80.55999755859375	79.16999816894531	80.0	834800.0
686	2012-09-20	80.27999877929688	80.87000274658203	79.7699966430664	79.94000244140625	242500.0
687	2012-09-21	79.43000030517578	81.8499984741211	78.69999694824219	80.97000122070312	921700.0
688	2012-09-24	76.37000274658203	78.81999969482422	75.66000366210938	77.83000183105469	1288600.0
689	2012-09-25	75.44000244140625	77.0999984741211	75.36000061035156	76.86000061035156	703200.0
690	2012-09-26	74.88999938964844	75.47000122070312	73.01000213623047	75.3499984741211	1151500.0
691	2012-09-27	75.20999908447266	75.88999938964844	74.41999816894531	75.05000305175781	656700.0
692	2012-09-28	75.05999755859375	75.73999786376953	74.06999969482422	75.02999877929688	623900.0
693	2012-10-01	75.01000213623047	76.04000091552734	74.5999984741211	75.33999633789062	497800.0
694	2012-10-02	75.5	76.76000213623047	75.05999755859375	75.05999755859375	752100.0
695	2012-10-03	76.76000213623047	77.5	75.5199966430664	75.8499984741211	540200.0
696	2012-10-04	77.37999725341797	77.58999633789062	76.20999908447266	77.12000274658203	409700.0
697	2012-10-05	76.52999877929688	77.77999877929688	76.44000244140625	77.55000305175781	421000.0
698	2012-10-08	76.02999877929688	76.43000030517578	75.44000244140625	76.29000091552734	338600.0
699	2012-10-09	76.08000183105469	76.22000122070312	75.79000091552734	76.16000366210938	911000.0
700	2012-10-10	75.9800033569336	76.80000305175781	75.62000274658203	76.04000091552734	337800.0
701	2012-10-11	76.12000274658203	76.86000061035156	75.05000305175781	76.25	461200.0
702	2012-10-12	76.12999725341797	76.97000122070312	75.56999969482422	75.83000183105469	285900.0
703	2012-10-15	76.7300033569336	77.4000015258789	76.01000213623047	76.0999984741211	294200.0
704	2012-10-16	76.6500015258789	77.2300033569336	76.27999877929688	77.0199966430664	515800.0
705	2012-10-17	77.69000244140625	78.29000091552734	76.47000122070312	76.47000122070312	405200.0
706	2012-10-18	78.51000213623047	78.68000030517578	76.98999786376953	77.30000305175781	317300.0
707	2012-10-19	78.54000091552734	78.58000183105469	77.12000274658203	78.41000366210938	854000.0
708	2012-10-22	78.16999816894531	79.08000183105469	77.61000061035156	78.13999938964844	650400.0
709	2012-10-23	76.19000244140625	79.94999694824219	75.30999755859375	77.22000122070312	1179800.0
710	2012-10-24	76.08999633789062	77.06999969482422	75.63999938964844	76.27999877929688	758000.0
711	2012-10-25	76.19000244140625	77.62000274658203	76.0199966430664	76.91000366210938	299800.0
712	2012-10-26	76.56999969482422	76.7300033569336	75.41999816894531	75.80000305175781	432000.0
713	2012-10-31	77.41000366210938	77.80999755859375	75.98999786376953	76.55000305175781	533700.0
714	2012-11-01	77.75	77.98999786376953	76.80999755859375	77.19999694824219	599300.0
715	2012-11-02	75.0999984741211	78.16999816894531	75.01000213623047	77.19999694824219	727000.0
716	2012-11-05	72.94000244140625	73.23999786376953	71.06999969482422	73.0	1861800.0
717	2012-11-06	71.62000274658203	72.61000061035156	70.01000213623047	70.01000213623047	2566500.0
718	2012-11-07	69.47000122070312	71.61000061035156	69.0	70.8499984741211	1948800.0
719	2012-11-08	68.26000213623047	69.95999908447266	68.19999694824219	69.87000274658203	704400.0
720	2012-11-09	68.72000122070312	69.72000122070312	68.0	68.23999786376953	512400.0
721	2012-11-12	69.0	69.69000244140625	68.37999725341797	69.2699966430664	467000.0
722	2012-11-13	68.94000244140625	69.1500015258789	68.25	68.4800033569336	675100.0
723	2012-11-14	67.5	69.11000061035156	67.18000030517578	69.08000183105469	667300.0
724	2012-11-15	68.54000091552734	68.58000183105469	67.05999755859375	67.5999984741211	779000.0
725	2012-11-16	69.2699966430664	69.9800033569336	68.19999694824219	68.33000183105469	524500.0
726	2012-11-19	68.63999938964844	69.95999908447266	68.48999786376953	69.93000030517578	388500.0
727	2012-11-20	70.30999755859375	71.66999816894531	68.80000305175781	69.11000061035156	590700.0
728	2012-11-21	69.87000274658203	70.8499984741211	69.58999633789062	69.87000274658203	1708200.0
729	2012-11-23	70.0	70.47000122070312	69.69999694824219	70.19000244140625	196900.0
730	2012-11-26	70.27999877929688	70.33999633789062	69.36000061035156	70.02999877929688	675200.0
731	2012-11-27	70.29000091552734	70.47000122070312	69.86000061035156	70.19000244140625	663000.0
732	2012-11-28	70.29000091552734	70.5999984741211	69.63999938964844	69.77999877929688	567700.0
733	2012-11-29	71.30999755859375	72.37000274658203	70.33999633789062	71.0999984741211	1667700.0
734	2012-11-30	70.8499984741211	71.45999908447266	70.30000305175781	71.02999877929688	1827500.0
735	2012-12-03	70.44999694824219	70.86000061035156	70.08999633789062	70.8499984741211	624600.0
736	2012-12-04	70.44999694824219	70.93000030517578	69.5999984741211	69.83000183105469	1445600.0
737	2012-12-05	69.73999786376953	70.7699966430664	69.61000061035156	70.12999725341797	924300.0
738	2012-12-06	69.5999984741211	70.37000274658203	68.95999908447266	69.63999938964844	700900.0
739	2012-12-07	70.43000030517578	70.70999908447266	69.5	69.77999877929688	923000.0
740	2012-12-10	69.76000213623047	70.47000122070312	69.27999877929688	70.47000122070312	539400.0
741	2012-12-11	69.58999633789062	69.98999786376953	69.12999725341797	69.76000213623047	810300.0
742	2012-12-12	69.61000061035156	70.31999969482422	69.3499984741211	69.86000061035156	669900.0
743	2012-12-13	69.08000183105469	69.97000122070312	68.61000061035156	69.7300033569336	480000.0
744	2012-12-14	68.68000030517578	69.62000274658203	68.44000244140625	69.01000213623047	330600.0
745	2012-12-17	70.77999877929688	70.97000122070312	68.62999725341797	68.88999938964844	1088200.0
746	2012-12-18	74.13999938964844	74.63999938964844	70.87999725341797	71.02999877929688	1568100.0
747	2012-12-19	74.05000305175781	75.0	72.56999969482422	74.3499984741211	1234800.0
748	2012-12-20	73.20999908447266	74.56999969482422	73.05000305175781	73.94000244140625	1223000.0
749	2012-12-21	73.43000030517578	73.69999694824219	71.66999816894531	72.05000305175781	823100.0
750	2012-12-24	73.43000030517578	73.83999633789062	73.05999755859375	73.73999786376953	193900.0
751	2012-12-26	73.23999786376953	74.62000274658203	72.66999816894531	73.58000183105469	415500.0
752	2012-12-27	73.66999816894531	73.83000183105469	72.45999908447266	73.0199966430664	465400.0
753	2012-12-28	73.58000183105469	74.02999877929688	72.68000030517578	72.9000015258789	443400.0
754	2012-12-31	76.23999786376953	76.69000244140625	73.18000030517578	73.91999816894531	758300.0
755	2013-01-02	78.0999984741211	78.66999816894531	77.02999877929688	77.5	872600.0
756	2013-01-03	77.9800033569336	78.95999908447266	77.37000274658203	78.0	558500.0
757	2013-01-04	77.5999984741211	78.30999755859375	77.36000061035156	78.30999755859375	702800.0
758	2013-01-07	77.4000015258789	77.66999816894531	76.7300033569336	77.18000030517578	562200.0
759	2013-01-08	77.19999694824219	77.56999969482422	76.27999877929688	77.54000091552734	482300.0
760	2013-01-09	78.5999984741211	78.75	77.33000183105469	77.5	872100.0
761	2013-01-10	79.0	79.19999694824219	78.44999694824219	79.02999877929688	953400.0
762	2013-01-11	78.38999938964844	79.0199966430664	78.08999633789062	79.0	572100.0
763	2013-01-14	78.18000030517578	78.80000305175781	77.73999786376953	78.27999877929688	423900.0
764	2013-01-15	78.31999969482422	78.70999908447266	77.68000030517578	77.7300033569336	282600.0
765	2013-01-16	78.33999633789062	78.4800033569336	77.94000244140625	78.27999877929688	247800.0
766	2013-01-17	78.94999694824219	79.0999984741211	78.48999786376953	78.55999755859375	907600.0
767	2013-01-18	78.83000183105469	79.05000305175781	78.45999908447266	78.88999938964844	566200.0
768	2013-01-22	78.81999969482422	79.1500015258789	78.48999786376953	79.1500015258789	395900.0
769	2013-01-23	78.94999694824219	79.13999938964844	78.41999816894531	78.41999816894531	428300.0
770	2013-01-24	79.22000122070312	79.77999877929688	78.83999633789062	79.0999984741211	753200.0
771	2013-01-25	80.68000030517578	80.75	79.1500015258789	79.61000061035156	928500.0
772	2013-01-28	82.23999786376953	82.81999969482422	80.4800033569336	80.66000366210938	1038100.0
773	2013-01-29	81.5	82.23999786376953	81.08999633789062	82.06999969482422	561400.0
774	2013-01-30	81.62999725341797	82.19999694824219	81.05000305175781	81.45999908447266	587300.0
775	2013-01-31	77.97000122070312	81.94000244140625	77.97000122070312	81.44000244140625	2691200.0
776	2013-02-01	78.04000091552734	78.77999877929688	76.77999877929688	78.05999755859375	1907800.0
777	2013-02-04	76.66999816894531	78.38999938964844	76.58999633789062	77.58000183105469	626900.0
778	2013-02-05	81.52999877929688	83.55000305175781	77.26000213623047	77.26000213623047	2305500.0
779	2013-02-06	81.05000305175781	82.1500015258789	78.06999969482422	78.06999969482422	970100.0
780	2013-02-07	80.62999725341797	82.61000061035156	78.79000091552734	80.70999908447266	1183800.0
781	2013-02-08	80.88999938964844	81.66999816894531	80.0199966430664	80.5	410900.0
782	2013-02-11	79.30999755859375	80.55999755859375	79.18000030517578	80.55999755859375	365200.0
783	2013-02-12	80.0	80.01000213623047	79.23999786376953	79.55000305175781	444300.0
784	2013-02-13	80.02999877929688	80.91000366210938	79.68000030517578	80.87000274658203	769600.0
785	2013-02-14	79.4800033569336	80.12999725341797	79.12000274658203	79.94999694824219	439200.0
786	2013-02-15	79.54000091552734	79.66999816894531	79.22000122070312	79.47000122070312	680500.0
787	2013-02-19	79.38999938964844	79.9800033569336	79.06999969482422	79.81999969482422	411400.0
788	2013-02-20	77.98999786376953	79.73999786376953	77.93000030517578	79.48999786376953	567500.0
789	2013-02-21	77.02999877929688	78.05000305175781	76.19000244140625	78.0	1125400.0
790	2013-02-22	85.0199966430664	86.31999969482422	76.25	79.30999755859375	4161100.0
791	2013-02-25	83.30000305175781	85.55999755859375	82.91999816894531	83.88999938964844	1602700.0
792	2013-02-26	86.73999786376953	86.9800033569336	83.33000183105469	83.98999786376953	2008800.0
793	2013-02-27	87.12999725341797	89.13999938964844	85.8499984741211	87.4000015258789	1343000.0
794	2013-02-28	86.38999938964844	87.25	84.20999908447266	86.94000244140625	1619200.0
795	2013-03-01	86.48999786376953	86.91999816894531	85.7699966430664	85.7699966430664	1022800.0
796	2013-03-04	86.98999786376953	87.01000213623047	85.73999786376953	85.91000366210938	456600.0
797	2013-03-05	87.61000061035156	87.66999816894531	86.66999816894531	86.95999908447266	859700.0
798	2013-03-06	89.9800033569336	90.9000015258789	88.01000213623047	88.13999938964844	2069600.0
799	2013-03-07	89.80000305175781	90.5999984741211	89.48999786376953	90.5999984741211	791800.0
800	2013-03-08	89.05999755859375	90.33999633789062	86.76000213623047	90.0	2929900.0
801	2013-03-11	88.94999694824219	89.48999786376953	88.69000244140625	89.13999938964844	732300.0
802	2013-03-12	89.5	89.63999938964844	88.9000015258789	89.44000244140625	1509100.0
803	2013-03-13	89.87999725341797	90.94999694824219	89.41000366210938	90.83000183105469	1206800.0
804	2013-03-14	90.11000061035156	90.19000244140625	87.93000030517578	89.87999725341797	638800.0
805	2013-03-15	90.08999633789062	90.7300033569336	89.12000274658203	90.31999969482422	1342700.0
806	2013-03-18	98.04000091552734	99.93000030517578	88.69999694824219	88.93000030517578	5333800.0
807	2013-03-19	100.37999725341797	100.6500015258789	97.87999725341797	99.6500015258789	4223400.0
808	2013-03-20	105.7699966430664	106.29000091552734	100.75	101.0	2545700.0
809	2013-03-21	102.36000061035156	104.9000015258789	101.4800033569336	104.27999877929688	2077300.0
810	2013-03-22	103.27999877929688	103.29000091552734	102.0	102.5999984741211	2978900.0
811	2013-03-25	102.44000244140625	103.9000015258789	102.05999755859375	103.5	1376300.0
812	2013-03-26	102.98999786376953	103.19999694824219	102.31999969482422	102.9000015258789	903500.0
813	2013-03-27	104.29000091552734	105.55000305175781	102.62000274658203	102.62000274658203	807300.0
814	2013-03-28	104.18000030517578	105.06999969482422	103.83999633789062	104.43000030517578	586000.0
815	2013-04-01	103.77999877929688	105.29000091552734	102.95999908447266	104.6500015258789	391200.0
816	2013-04-02	103.80000305175781	105.52999877929688	103.77999877929688	104.47000122070312	527900.0
817	2013-04-03	102.27999877929688	104.13999938964844	101.06999969482422	103.91000366210938	1098800.0
818	2013-04-04	104.55000305175781	104.5999984741211	101.79000091552734	102.5	892700.0
819	2013-04-05	105.48999786376953	105.5	101.5999984741211	102.66000366210938	1063100.0
820	2013-04-08	104.75	106.9800033569336	103.6500015258789	105.44999694824219	727500.0
821	2013-04-09	103.58000183105469	105.08999633789062	103.11000061035156	104.83000183105469	574000.0
822	2013-04-10	103.66999816894531	104.83999633789062	102.97000122070312	104.45999908447266	767200.0
823	2013-04-11	104.83999633789062	104.83999633789062	103.29000091552734	103.7699966430664	489600.0
824	2013-04-12	105.05999755859375	105.47000122070312	104.19000244140625	104.19000244140625	526300.0
825	2013-04-15	103.08000183105469	104.26000213623047	102.88999938964844	104.26000213623047	425100.0
826	2013-04-16	104.91000366210938	105.19999694824219	102.94999694824219	104.23999786376953	492300.0
827	2013-04-17	104.02999877929688	105.38999938964844	103.22000122070312	104.63999938964844	491100.0
828	2013-04-18	102.7300033569336	104.43000030517578	101.48999786376953	104.43000030517578	962200.0
829	2013-04-19	103.04000091552734	103.43000030517578	102.44000244140625	103.22000122070312	663900.0
830	2013-04-22	103.8499984741211	104.55000305175781	102.48999786376953	104.0999984741211	681500.0
831	2013-04-23	104.41000366210938	105.56999969482422	103.37999725341797	104.30000305175781	619400.0
832	2013-04-24	103.05000305175781	105.1500015258789	101.0199966430664	104.8499984741211	756700.0
833	2013-04-25	101.11000061035156	103.30000305175781	100.91999816894531	102.79000091552734	696800.0
834	2013-04-26	101.63999938964844	102.63999938964844	100.02999877929688	100.98999786376953	445400.0
835	2013-04-29	101.62000274658203	102.16999816894531	100.70999908447266	102.16999816894531	294600.0
836	2013-04-30	100.73999786376953	101.37999725341797	99.41000366210938	101.37999725341797	804600.0
837	2013-05-01	101.16999816894531	101.72000122070312	100.4800033569336	100.4800033569336	614400.0
838	2013-05-02	103.12999725341797	103.20999908447266	101.27999877929688	101.83000183105469	686100.0
839	2013-05-03	104.61000061035156	105.29000091552734	103.70999908447266	103.88999938964844	713300.0
840	2013-05-06	105.02999877929688	105.7699966430664	104.1500015258789	104.63999938964844	875400.0
841	2013-05-07	109.69000244140625	111.44000244140625	104.93000030517578	104.93000030517578	1635800.0
842	2013-05-08	110.04000091552734	110.48999786376953	107.66000366210938	108.76000213623047	1628100.0
843	2013-05-09	110.12999725341797	110.55000305175781	109.16000366210938	109.16000366210938	802600.0
844	2013-05-10	110.05999755859375	112.0999984741211	110.05999755859375	110.33000183105469	1294900.0
845	2013-05-13	111.6500015258789	112.08999633789062	109.86000061035156	109.91999816894531	757500.0
846	2013-05-14	113.77999877929688	114.02999877929688	111.08999633789062	111.41999816894531	1052000.0
847	2013-05-15	114.52999877929688	114.66999816894531	113.54000091552734	113.81999969482422	1090900.0
848	2013-05-16	113.61000061035156	116.41999816894531	113.25	114.7300033569336	1197100.0
849	2013-05-17	112.13999938964844	114.72000122070312	112.04000091552734	114.63999938964844	912900.0
850	2013-05-20	111.41000366210938	113.30999755859375	111.22000122070312	112.54000091552734	702600.0
851	2013-05-21	114.0	114.81999969482422	111.37000274658203	111.77999877929688	699400.0
852	2013-05-22	112.94000244140625	115.12999725341797	112.38999938964844	113.5199966430664	907300.0
853	2013-05-23	113.54000091552734	113.63999938964844	111.47000122070312	111.47000122070312	412500.0
854	2013-05-24	112.8499984741211	113.04000091552734	111.73999786376953	113.04000091552734	625200.0
855	2013-05-28	114.0999984741211	115.44999694824219	113.5999984741211	114.52999877929688	621200.0
856	2013-05-29	112.6500015258789	114.43000030517578	112.5999984741211	113.36000061035156	693900.0
857	2013-05-30	111.80999755859375	113.13999938964844	111.33000183105469	112.95999908447266	583500.0
858	2013-05-31	112.0	113.38999938964844	111.20999908447266	111.20999908447266	851500.0
859	2013-06-03	111.62000274658203	112.73999786376953	109.62999725341797	112.73999786376953	752700.0
860	2013-06-04	114.94999694824219	115.41000366210938	111.43000030517578	111.43000030517578	1080400.0
861	2013-06-05	113.91999816894531	116.0999984741211	113.91999816894531	114.62000274658203	1209900.0
862	2013-06-06	112.62999725341797	114.47000122070312	111.47000122070312	113.91999816894531	755400.0
863	2013-06-07	113.91000366210938	114.5999984741211	112.38999938964844	113.36000061035156	526100.0
864	2013-06-10	112.52999877929688	115.1500015258789	112.25	114.87000274658203	1077400.0
865	2013-06-11	112.45999908447266	113.69999694824219	111.16999816894531	111.98999786376953	1092800.0
866	2013-06-12	111.38999938964844	113.80000305175781	111.25	112.91000366210938	812500.0
867	2013-06-13	110.88999938964844	111.94000244140625	110.86000061035156	111.62000274658203	1123500.0
868	2013-06-14	116.61000061035156	117.08999633789062	110.22000122070312	110.66999816894531	1596700.0
869	2013-06-17	117.72000122070312	119.23999786376953	116.61000061035156	117.51000213623047	1087300.0
870	2013-06-18	117.94999694824219	119.8499984741211	116.75	117.27999877929688	751900.0
871	2013-06-19	117.80000305175781	119.0	117.26000213623047	118.12000274658203	711400.0
872	2013-06-20	114.05000305175781	117.63999938964844	113.79000091552734	117.54000091552734	865600.0
873	2013-06-21	119.68000030517578	120.5999984741211	114.3499984741211	114.3499984741211	2468700.0
874	2013-06-24	118.44000244140625	120.7699966430664	116.44999694824219	118.94999694824219	1125600.0
875	2013-06-25	117.7699966430664	119.93000030517578	117.66000366210938	118.94999694824219	1330200.0
876	2013-06-26	119.0	120.66000366210938	118.0	118.30999755859375	948700.0
877	2013-06-27	123.80999755859375	128.57000732421875	118.93000030517578	119.75	1620500.0
878	2013-06-28	123.8499984741211	127.02999877929688	123.70999908447266	124.45999908447266	2394000.0
879	2013-07-01	122.22000122070312	125.08000183105469	121.4000015258789	124.19999694824219	2122000.0
880	2013-07-02	125.13999938964844	125.80000305175781	122.55999755859375	123.30999755859375	1383600.0
881	2013-07-03	127.63999938964844	128.10000610351562	124.0999984741211	124.48999786376953	730900.0
882	2013-07-05	127.37999725341797	128.58999633789062	125.5	128.58999633789062	656300.0
883	2013-07-08	127.83999633789062	130.58999633789062	126.47000122070312	127.9000015258789	1010400.0
884	2013-07-09	125.66999816894531	128.8800048828125	125.4800033569336	128.61000061035156	934200.0
885	2013-07-10	125.3499984741211	126.69000244140625	123.66999816894531	125.36000061035156	1116100.0
886	2013-07-11	125.19999694824219	126.56999969482422	124.66999816894531	125.5	1246300.0
887	2013-07-12	124.66999816894531	125.98999786376953	124.37000274658203	125.0	849600.0
888	2013-07-15	124.58000183105469	125.9800033569336	124.58000183105469	124.91000366210938	775500.0
889	2013-07-16	123.81999969482422	125.54000091552734	123.37999725341797	124.4000015258789	1273200.0
890	2013-07-17	124.1500015258789	125.52999877929688	123.19000244140625	124.25	1155900.0
891	2013-07-18	124.56999969482422	125.6500015258789	123.30999755859375	124.66000366210938	614300.0
892	2013-07-19	128.30999755859375	129.50999450683594	126.05999755859375	126.05999755859375	2012100.0
893	2013-07-22	128.19000244140625	128.6199951171875	127.04000091552734	127.87999725341797	933400.0
894	2013-07-23	127.7699966430664	129.9600067138672	126.30999755859375	129.33999633789062	1347300.0
895	2013-07-24	128.22000122070312	129.10000610351562	126.94000244140625	127.7699966430664	4731200.0
896	2013-07-25	127.75	128.99000549316406	126.86000061035156	128.02000427246094	825100.0
897	2013-07-26	126.61000061035156	127.36000061035156	125.7300033569336	126.81999969482422	544800.0
898	2013-07-29	125.69000244140625	127.02999877929688	125.1500015258789	126.69999694824219	677100.0
899	2013-07-30	123.77999877929688	126.3499984741211	123.48999786376953	126.08000183105469	736900.0
900	2013-07-31	125.73999786376953	126.6500015258789	123.87000274658203	124.58000183105469	792800.0
901	2013-08-01	127.95999908447266	129.5	125.75	125.75	880300.0
902	2013-08-02	134.0	137.2899932861328	127.19000244140625	128.0	2570400.0
903	2013-08-05	130.14999389648438	134.44000244140625	128.66000366210938	132.47999572753906	2015000.0
904	2013-08-06	127.05000305175781	133.74000549316406	125.38999938964844	131.0	1224200.0
905	2013-08-07	129.6300048828125	129.9499969482422	124.66000366210938	126.2699966430664	1143400.0
906	2013-08-08	128.05999755859375	131.0	127.22000122070312	129.85000610351562	566500.0
907	2013-08-09	128.27000427246094	128.5800018310547	126.5199966430664	127.6500015258789	506500.0
908	2013-08-12	126.55999755859375	127.73999786376953	119.41000366210938	127.4800033569336	1208500.0
909	2013-08-13	126.0999984741211	128.5	125.81999969482422	127.18000030517578	527900.0
910	2013-08-14	124.45999908447266	126.58000183105469	123.97000122070312	126.0	1049800.0
911	2013-08-15	123.12000274658203	123.87000274658203	122.31999969482422	123.56999969482422	555100.0
912	2013-08-16	122.5999984741211	123.05999755859375	121.0199966430664	122.77999877929688	515000.0
913	2013-08-19	123.25	123.98999786376953	122.63999938964844	123.12000274658203	982300.0
914	2013-08-20	124.88999938964844	125.19999694824219	123.05000305175781	123.30999755859375	612900.0
915	2013-08-21	123.2300033569336	124.66000366210938	122.79000091552734	124.2300033569336	418900.0
916	2013-08-22	123.94999694824219	125.12000274658203	122.87000274658203	122.87000274658203	292300.0
917	2013-08-23	122.69999694824219	125.80000305175781	122.45999908447266	124.7300033569336	681400.0
918	2013-08-26	122.16999816894531	124.37999725341797	121.95999908447266	122.62000274658203	406000.0
919	2013-08-27	121.01000213623047	122.45999908447266	120.83000183105469	121.94000244140625	1079100.0
920	2013-08-28	120.0	121.58999633789062	119.43000030517578	120.87000274658203	788300.0
921	2013-08-29	120.9000015258789	121.93000030517578	119.05999755859375	119.27999877929688	856000.0
922	2013-08-30	121.41999816894531	121.94999694824219	120.3499984741211	121.26000213623047	538900.0
923	2013-09-03	123.05000305175781	124.25	122.05000305175781	122.66000366210938	753400.0
924	2013-09-04	124.55999755859375	124.9800033569336	123.30999755859375	123.30999755859375	534900.0
925	2013-09-05	124.66000366210938	125.18000030517578	123.48999786376953	124.44000244140625	427500.0
926	2013-09-06	125.0199966430664	126.20999908447266	123.5999984741211	125.4800033569336	457900.0
927	2013-09-09	126.69999694824219	127.11000061035156	125.01000213623047	125.01000213623047	550700.0
928	2013-09-10	127.44000244140625	128.3800048828125	126.69999694824219	126.94999694824219	418000.0
929	2013-09-11	129.11000061035156	129.2899932861328	125.94000244140625	127.33999633789062	461800.0
930	2013-09-12	128.27999877929688	129.27999877929688	127.58999633789062	128.8000030517578	258500.0
931	2013-09-13	128.75	129.11000061035156	127.55999755859375	128.92999267578125	185400.0
932	2013-09-16	129.17999267578125	130.3699951171875	127.66999816894531	130.2100067138672	419900.0
933	2013-09-17	130.25999450683594	131.0	128.86000061035156	129.42999267578125	625200.0
934	2013-09-18	132.38999938964844	133.50999450683594	130.11000061035156	130.11000061035156	817900.0
935	2013-09-19	133.22999572753906	134.63999938964844	132.4600067138672	132.4600067138672	783300.0
936	2013-09-20	133.83999633789062	134.85000610351562	133.2899932861328	133.58999633789062	719800.0
937	2013-09-23	133.44000244140625	134.50999450683594	131.7899932861328	133.33999633789062	350100.0
938	2013-09-24	131.14999389648438	134.5	130.97000122070312	133.07000732421875	806400.0
939	2013-09-25	134.00999450683594	134.5800018310547	131.02000427246094	131.5	611000.0
940	2013-09-26	135.99000549316406	136.32000732421875	134.0	134.6699981689453	499600.0
941	2013-09-27	133.57000732421875	135.77999877929688	133.10000610351562	135.52999877929688	552900.0
942	2013-09-30	134.75999450683594	135.16000366210938	132.69000244140625	132.97000122070312	683300.0
943	2013-10-01	135.47000122070312	136.25	134.4600067138672	134.8000030517578	597600.0
944	2013-10-02	133.7899932861328	135.25	133.30999755859375	134.19000244140625	506000.0
945	2013-10-03	131.5500030517578	133.80999755859375	130.8300018310547	133.41000366210938	810400.0
946	2013-10-04	132.63999938964844	133.30999755859375	131.35000610351562	132.0399932861328	748900.0
947	2013-10-07	132.49000549316406	133.0	131.0	131.63999938964844	568600.0
948	2013-10-08	131.61000061035156	134.27000427246094	131.3000030517578	133.25999450683594	820100.0
949	2013-10-09	131.5	133.6199951171875	130.05999755859375	132.13999938964844	829300.0
950	2013-10-10	136.08999633789062	137.3000030517578	133.5399932861328	133.6300048828125	605300.0
951	2013-10-11	136.22999572753906	137.02999877929688	134.63999938964844	135.61000061035156	322100.0
952	2013-10-14	137.19000244140625	137.63999938964844	135.49000549316406	135.49000549316406	340300.0
953	2013-10-15	137.44000244140625	138.25	135.60000610351562	136.97000122070312	347800.0
954	2013-10-16	139.00999450683594	139.27000427246094	136.5500030517578	138.5500030517578	515700.0
955	2013-10-17	137.7100067138672	139.24000549316406	137.00999450683594	138.6999969482422	567500.0
956	2013-10-18	137.30999755859375	138.9199981689453	136.83999633789062	137.63999938964844	340700.0
957	2013-10-21	137.10000610351562	138.27000427246094	135.89999389648438	137.64999389648438	212200.0
958	2013-10-22	136.7100067138672	139.0	135.9199981689453	137.2899932861328	282700.0
959	2013-10-23	135.22000122070312	137.1300048828125	134.8000030517578	136.5399932861328	362800.0
960	2013-10-24	137.97000122070312	138.33999633789062	134.75	135.74000549316406	361800.0
961	2013-10-25	138.5800018310547	139.39999389648438	137.0	138.10000610351562	351400.0
962	2013-10-28	136.5399932861328	139.22000122070312	135.8800048828125	138.80999755859375	431600.0
963	2013-10-29	137.22999572753906	137.24000549316406	135.89999389648438	136.57000732421875	265600.0
964	2013-10-30	135.02000427246094	144.02000427246094	134.3000030517578	144.02000427246094	301700.0
965	2013-10-31	134.0399932861328	137.9199981689453	133.55999755859375	135.05999755859375	1003200.0
966	2013-11-01	138.07000732421875	138.1999969482422	134.08999633789062	134.6999969482422	1108400.0
967	2013-11-04	135.77000427246094	139.13999938964844	134.5800018310547	139.13999938964844	536700.0
968	2013-11-05	131.05999755859375	135.97999572753906	129.55999755859375	135.97999572753906	1586000.0
969	2013-11-06	128.9199981689453	131.3300018310547	128.1999969482422	130.94000244140625	1536400.0
970	2013-11-07	127.47000122070312	129.64999389648438	126.25	129.05999755859375	1302200.0
971	2013-11-08	128.05999755859375	128.91000366210938	126.93000030517578	127.5999984741211	933600.0
972	2013-11-11	127.04000091552734	128.1999969482422	125.68000030517578	127.93000030517578	772300.0
973	2013-11-12	128.4600067138672	128.64999389648438	126.05999755859375	127.0	798000.0
974	2013-11-13	128.75999450683594	128.85000610351562	126.51000213623047	127.33000183105469	485000.0
975	2013-11-14	128.07000732421875	129.02999877929688	127.76000213623047	129.0	513300.0
976	2013-11-15	128.69000244140625	129.0500030517578	127.9000015258789	128.42999267578125	740700.0
977	2013-11-18	129.5399932861328	130.75	128.6999969482422	129.3300018310547	942600.0
978	2013-11-19	129.07000732421875	130.30999755859375	128.86000061035156	129.61000061035156	808800.0
979	2013-11-20	126.95999908447266	129.75	126.75	129.0	735300.0
980	2013-11-21	126.95999908447266	128.02000427246094	126.30000305175781	127.01000213623047	645500.0
981	2013-11-22	134.66000366210938	134.97999572753906	126.80000305175781	131.0	3642700.0
982	2013-11-25	134.2899932861328	136.38999938964844	133.33999633789062	135.1699981689453	751700.0
983	2013-11-26	136.1199951171875	137.41000366210938	133.1199951171875	134.08999633789062	1180000.0
984	2013-11-27	134.97999572753906	136.58999633789062	133.24000549316406	136.0399932861328	1765900.0
985	2013-11-29	135.10000610351562	136.22999572753906	134.25999450683594	136.22999572753906	660500.0
986	2013-12-02	132.72000122070312	135.5399932861328	132.4600067138672	134.83999633789062	1126700.0
987	2013-12-03	129.30999755859375	132.7100067138672	128.69000244140625	132.10000610351562	1144100.0
988	2013-12-04	129.42999267578125	130.3800048828125	127.3499984741211	128.6999969482422	990000.0
989	2013-12-05	127.2699966430664	129.77000427246094	126.4800033569336	129.10000610351562	1183800.0
990	2013-12-06	127.75	129.97000122070312	126.95999908447266	129.4499969482422	938100.0
991	2013-12-09	128.16000366210938	128.25	126.30999755859375	127.80000305175781	964100.0
992	2013-12-10	131.75	132.9600067138672	128.25	128.3800048828125	1353500.0
993	2013-12-11	130.82000732421875	132.77000427246094	130.24000549316406	132.0500030517578	686500.0
994	2013-12-12	131.99000549316406	132.63999938964844	130.58999633789062	130.58999633789062	665200.0
995	2013-12-13	131.5399932861328	135.86000061035156	130.99000549316406	132.75	2305100.0
996	2013-12-16	131.36000061035156	132.3300018310547	130.5800018310547	131.11000061035156	1023500.0
997	2013-12-17	130.11000061035156	131.9199981689453	129.97000122070312	131.8800048828125	1000800.0
998	2013-12-18	130.33999633789062	130.89999389648438	128.64999389648438	130.50999450683594	643200.0
999	2013-12-19	129.1199951171875	130.91000366210938	128.22999572753906	129.74000549316406	986300.0
1000	2013-12-20	130.02000427246094	131.00999450683594	128.85000610351562	129.5399932861328	1140200.0
1001	2013-12-23	131.39999389648438	131.44000244140625	129.44000244140625	130.77000427246094	329600.0
1002	2013-12-24	132.27000427246094	132.88999938964844	129.9499969482422	131.1199951171875	251800.0
1003	2013-12-26	132.16000366210938	132.6199951171875	131.1699981689453	132.27000427246094	291900.0
1004	2013-12-27	133.5	134.19000244140625	131.44000244140625	132.3300018310547	428100.0
1005	2013-12-30	134.17999267578125	135.10000610351562	132.7100067138672	133.8300018310547	367600.0
1006	2013-12-31	136.75999450683594	136.75999450683594	134.05999755859375	134.05999755859375	454700.0
1007	2014-01-02	134.75999450683594	137.67999267578125	134.47999572753906	137.14999389648438	1119900.0
1008	2014-01-03	133.3699951171875	135.3000030517578	133.02000427246094	134.86000061035156	678500.0
1009	2014-01-06	135.0	137.02000427246094	133.75	133.99000549316406	660500.0
1010	2014-01-07	138.0800018310547	138.25	135.1300048828125	135.25999450683594	1026300.0
1011	2014-01-08	136.08999633789062	138.27999877929688	135.9199981689453	137.9199981689453	941900.0
1012	2014-01-09	136.00999450683594	136.99000549316406	135.14999389648438	136.3300018310547	1095200.0
1013	2014-01-10	136.4199981689453	137.25	135.0	136.33999633789062	786600.0
1014	2014-01-13	134.22000122070312	136.3800048828125	133.47999572753906	135.92999267578125	914700.0
1015	2014-01-14	137.33999633789062	137.6300048828125	134.1300048828125	134.83999633789062	1763500.0
1016	2014-01-15	136.0399932861328	137.89999389648438	134.9499969482422	137.5	1375600.0
1017	2014-01-16	134.9600067138672	137.39999389648438	132.44000244140625	136.25999450683594	938700.0
1018	2014-01-17	134.2899932861328	135.52000427246094	134.0	134.55999755859375	985200.0
1019	2014-01-21	133.5	135.19000244140625	133.19000244140625	134.2899932861328	1161400.0
1020	2014-01-22	135.0	135.14999389648438	132.60000610351562	133.5399932861328	629400.0
1021	2014-01-23	133.4600067138672	134.72999572753906	133.11000061035156	134.5800018310547	722200.0
1022	2014-01-24	131.4199981689453	133.55999755859375	130.5800018310547	132.41000366210938	1314000.0
1023	2014-01-27	136.9199981689453	140.74000549316406	131.30999755859375	131.30999755859375	4419800.0
1024	2014-01-28	136.64999389648438	139.4600067138672	136.33999633789062	137.85000610351562	1203900.0
1025	2014-01-29	138.24000549316406	138.9499969482422	135.27000427246094	135.8699951171875	3020200.0
1026	2014-01-30	138.77000427246094	139.77999877929688	137.42999267578125	138.4600067138672	1301000.0
1027	2014-01-31	137.0	138.72000122070312	136.83999633789062	137.10000610351562	1355000.0
1028	2014-02-03	136.1199951171875	140.24000549316406	135.02000427246094	137.72999572753906	1477200.0
1029	2014-02-04	138.86000061035156	139.32000732421875	136.14999389648438	136.85000610351562	1860100.0
1030	2014-02-05	137.35000610351562	138.8000030517578	136.9499969482422	138.75	802700.0
1031	2014-02-06	136.5	138.69000244140625	136.41000366210938	138.1999969482422	1443200.0
1032	2014-02-07	137.5	138.5500030517578	136.82000732421875	137.1300048828125	2632500.0
1033	2014-02-10	137.6199951171875	138.22999572753906	137.27999877929688	137.9600067138672	1699300.0
1034	2014-02-11	137.89999389648438	139.4499969482422	137.00999450683594	137.50999450683594	1814800.0
1035	2014-02-12	137.57000732421875	139.1300048828125	137.13999938964844	138.3000030517578	1664900.0
1036	2014-02-13	128.91000366210938	130.0	124.76000213623047	124.94000244140625	9910600.0
1037	2014-02-14	129.35000610351562	129.41000366210938	126.75	128.7100067138672	2924000.0
1038	2014-02-18	131.5	133.00999450683594	128.33999633789062	128.33999633789062	1617200.0
1039	2014-02-19	130.44000244140625	131.99000549316406	129.0	131.1300048828125	2774200.0
1040	2014-02-20	131.83999633789062	133.17999267578125	130.5800018310547	130.85000610351562	1592500.0
1041	2014-02-21	125.08000183105469	132.02000427246094	124.0	132.02000427246094	5432300.0
1042	2014-02-24	123.58000183105469	127.05999755859375	122.5	125.0	3138200.0
1043	2014-02-25	121.33999633789062	123.95999908447266	120.5	123.37000274658203	2933900.0
1044	2014-02-26	121.25	122.37000274658203	120.86000061035156	121.76000213623047	2090700.0
1045	2014-02-27	124.13999938964844	124.44000244140625	121.5	121.79000091552734	1335600.0
1046	2014-02-28	126.7699966430664	127.08999633789062	124.0199966430664	124.06999969482422	2532900.0
1047	2014-03-03	125.69000244140625	125.69000244140625	122.30000305175781	125.4000015258789	1535400.0
1048	2014-03-04	128.22000122070312	128.3300018310547	125.55000305175781	126.19000244140625	1912500.0
1049	2014-03-05	127.41000366210938	129.61000061035156	126.86000061035156	128.39999389648438	1858800.0
1050	2014-03-06	126.63999938964844	128.0800018310547	125.80999755859375	127.0999984741211	1580300.0
1051	2014-03-07	127.0	128.99000549316406	125.47000122070312	128.66000366210938	1838600.0
1052	2014-03-10	128.5399932861328	129.75	126.18000030517578	128.27000427246094	1100900.0
1053	2014-03-11	127.73999786376953	129.14999389648438	127.36000061035156	128.1999969482422	1181700.0
1054	2014-03-12	127.2699966430664	128.82000732421875	126.0	127.22000122070312	912000.0
1055	2014-03-13	125.72000122070312	127.4000015258789	125.05000305175781	127.4000015258789	687400.0
1056	2014-03-14	127.0	127.68000030517578	125.97000122070312	126.5	919200.0
1057	2014-03-17	126.48999786376953	128.25999450683594	126.0	127.80000305175781	713900.0
1058	2014-03-18	125.98999786376953	128.0500030517578	125.80000305175781	126.66000366210938	831200.0
1059	2014-03-19	126.47000122070312	126.56999969482422	124.87000274658203	125.5999984741211	748100.0
1060	2014-03-20	126.69999694824219	127.33000183105469	125.51000213623047	126.0199966430664	1068600.0
1061	2014-03-21	127.25	127.97000122070312	126.31999969482422	127.41999816894531	1472200.0
1062	2014-03-24	125.75	127.52999877929688	124.79000091552734	127.37999725341797	1155500.0
1063	2014-03-25	124.12000274658203	126.72000122070312	123.79000091552734	126.16999816894531	722000.0
1064	2014-03-26	123.11000061035156	125.91999816894531	122.9800033569336	124.55000305175781	1389400.0
1065	2014-03-27	121.26000213623047	124.41000366210938	120.75	122.66999816894531	1585800.0
1066	2014-03-28	122.41000366210938	124.51000213623047	122.2699966430664	123.20999908447266	1299800.0
1067	2014-03-31	123.19999694824219	125.08000183105469	121.6500015258789	123.37999725341797	821700.0
1068	2014-04-01	125.63999938964844	125.86000061035156	123.38999938964844	123.70999908447266	867900.0
1069	2014-04-02	126.5	128.10000610351562	125.47000122070312	128.10000610351562	549200.0
1070	2014-04-03	124.9000015258789	127.1500015258789	124.2300033569336	126.4000015258789	980600.0
1071	2014-04-04	122.72000122070312	125.86000061035156	122.44999694824219	125.86000061035156	895200.0
1072	2014-04-07	118.94000244140625	123.91000366210938	118.38999938964844	123.23999786376953	1645400.0
1073	2014-04-08	121.1500015258789	121.52999877929688	117.19999694824219	119.01000213623047	1296800.0
1074	2014-04-09	124.04000091552734	124.1500015258789	121.36000061035156	121.94999694824219	998500.0
1075	2014-04-10	121.98999786376953	125.0	120.81999969482422	123.4800033569336	864500.0
1076	2014-04-11	118.45999908447266	121.87000274658203	118.33000183105469	120.66000366210938	1203300.0
1077	2014-04-14	119.41000366210938	120.77999877929688	118.20999908447266	119.47000122070312	1002400.0
1078	2014-04-15	118.06999969482422	120.13999938964844	116.77999877929688	119.6500015258789	812700.0
1079	2014-04-16	118.11000061035156	119.70999908447266	117.48999786376953	118.86000061035156	1249800.0
1080	2014-04-17	117.83000183105469	118.43000030517578	116.9000015258789	117.0999984741211	1726600.0
1081	2014-04-21	123.61000061035156	125.06999969482422	120.41000366210938	120.61000061035156	1307500.0
1082	2014-04-22	126.95999908447266	127.41999816894531	123.43000030517578	123.73999786376953	1961700.0
1083	2014-04-23	128.10000610351562	129.0	126.88999938964844	128.00999450683594	1736300.0
1084	2014-04-24	130.49000549316406	130.94000244140625	127.83999633789062	128.97000122070312	2178400.0
1085	2014-04-25	130.00999450683594	130.38999938964844	128.25999450683594	129.92999267578125	1911700.0
1086	2014-04-28	140.0500030517578	142.6999969482422	132.33999633789062	132.33999633789062	7014400.0
1087	2014-04-29	137.14999389648438	139.86000061035156	135.2899932861328	139.35000610351562	2275600.0
1088	2014-04-30	135.52999877929688	137.82000732421875	134.80999755859375	135.1999969482422	1843200.0
1089	2014-05-01	136.67999267578125	137.61000061035156	134.30999755859375	135.36000061035156	1386300.0
1090	2014-05-02	137.2100067138672	138.27999877929688	136.13999938964844	137.89999389648438	711900.0
1091	2014-05-05	138.41000366210938	138.55999755859375	136.36000061035156	136.77000427246094	665600.0
1092	2014-05-06	138.4199981689453	139.52000427246094	137.61000061035156	138.0500030517578	966500.0
1093	2014-05-07	139.52000427246094	139.7899932861328	138.0	138.8300018310547	1290700.0
1094	2014-05-08	137.41000366210938	139.7899932861328	136.1199951171875	139.58999633789062	1236000.0
1095	2014-05-09	137.9499969482422	138.8800048828125	136.41000366210938	137.41000366210938	691400.0
1096	2014-05-12	137.07000732421875	139.05999755859375	136.1999969482422	138.8699951171875	1147400.0
1097	2014-05-13	136.6199951171875	137.39999389648438	135.1300048828125	137.39999389648438	1853600.0
1098	2014-05-14	136.14999389648438	136.83999633789062	135.11000061035156	136.27000427246094	1461700.0
1099	2014-05-15	136.91000366210938	137.14999389648438	134.13999938964844	135.8000030517578	1005700.0
1100	2014-05-16	137.4600067138672	138.0500030517578	135.83999633789062	137.02000427246094	508700.0
1101	2014-05-19	138.67999267578125	138.9499969482422	136.16000366210938	136.16000366210938	765900.0
1102	2014-05-20	138.9600067138672	140.17999267578125	137.8000030517578	138.77000427246094	759400.0
1103	2014-05-21	138.55999755859375	139.67999267578125	138.07000732421875	139.14999389648438	621200.0
1104	2014-05-22	138.1699981689453	139.5399932861328	137.63999938964844	138.77000427246094	754100.0
1105	2014-05-23	140.58999633789062	141.27999877929688	138.38999938964844	138.75999450683594	663400.0
1106	2014-05-27	142.91000366210938	143.25	140.4199981689453	140.64999389648438	1132600.0
1107	2014-05-28	143.58999633789062	144.58999633789062	141.22000122070312	143.3300018310547	852500.0
1108	2014-05-29	142.7100067138672	144.42999267578125	142.0	143.75	860900.0
1109	2014-05-30	143.13999938964844	144.49000549316406	141.5	144.49000549316406	1462600.0
1110	2014-06-02	147.14999389648438	148.1199951171875	142.85000610351562	142.88999938964844	1639400.0
1111	2014-06-03	147.22000122070312	148.0500030517578	146.61000061035156	146.75999450683594	1093100.0
1112	2014-06-04	147.47999572753906	147.7899932861328	145.83999633789062	146.66000366210938	477100.0
1113	2014-06-05	147.6199951171875	148.3800048828125	145.94000244140625	147.39999389648438	438600.0
1114	2014-06-06	148.8699951171875	149.75	146.49000549316406	148.9600067138672	1016200.0
1115	2014-06-09	148.72999572753906	149.8000030517578	148.1999969482422	148.5	1007200.0
1116	2014-06-10	148.88999938964844	149.1300048828125	147.61000061035156	148.25	1161700.0
1117	2014-06-11	149.1999969482422	149.1999969482422	147.36000061035156	148.25999450683594	762700.0
1118	2014-06-12	147.7899932861328	149.82000732421875	147.4499969482422	149.11000061035156	751200.0
1119	2014-06-13	148.2100067138672	148.52999877929688	147.11000061035156	148.52999877929688	747800.0
1120	2014-06-16	148.5	148.75	147.17999267578125	148.35000610351562	639200.0
1121	2014-06-17	148.0	149.0800018310547	147.74000549316406	148.77000427246094	516500.0
1122	2014-06-18	148.64999389648438	149.1699981689453	147.4600067138672	148.32000732421875	1016300.0
1123	2014-06-19	148.25	149.3800048828125	148.02000427246094	149.02999877929688	900300.0
1124	2014-06-20	150.50999450683594	150.6699981689453	148.17999267578125	149.0800018310547	1035100.0
1125	2014-06-23	151.6300048828125	154.6300048828125	151.0	151.75	1145700.0
1126	2014-06-24	151.05999755859375	153.27999877929688	150.50999450683594	152.32000732421875	939000.0
1127	2014-06-25	152.0	152.49000549316406	150.47999572753906	151.00999450683594	837700.0
1128	2014-06-26	152.0	152.3300018310547	150.86000061035156	151.8300018310547	544700.0
1129	2014-06-27	154.83999633789062	155.7899932861328	151.97000122070312	152.57000732421875	1689600.0
1130	2014-06-30	158.3800048828125	159.24000549316406	155.0500030517578	156.00999450683594	1266900.0
1131	2014-07-01	160.39999389648438	161.41000366210938	157.74000549316406	158.67999267578125	1251000.0
1132	2014-07-02	162.0	162.60000610351562	160.47999572753906	160.47999572753906	1257900.0
1133	2014-07-03	162.4199981689453	163.19000244140625	160.8000030517578	163.02000427246094	859300.0
1134	2014-07-07	160.67999267578125	163.0	160.07000732421875	162.52000427246094	837200.0
1135	2014-07-08	158.6199951171875	160.52999877929688	158.57000732421875	160.52999877929688	1400100.0
1136	2014-07-09	162.14999389648438	162.16000366210938	158.41000366210938	159.47999572753906	1255400.0
1137	2014-07-10	162.8800048828125	163.5	160.25	160.85000610351562	1177200.0
1138	2014-07-11	162.27000427246094	163.6300048828125	161.19000244140625	163.4199981689453	773300.0
1139	2014-07-14	163.6999969482422	164.5500030517578	162.42999267578125	162.94000244140625	674900.0
1140	2014-07-15	163.13999938964844	164.44000244140625	162.50999450683594	163.4499969482422	1149000.0
1141	2014-07-16	163.97999572753906	165.49000549316406	163.0	164.0500030517578	1075300.0
1142	2014-07-17	163.0	164.27999877929688	161.5	162.0	1551300.0
1143	2014-07-18	164.14999389648438	164.32000732421875	161.88999938964844	163.92999267578125	718300.0
1144	2014-07-21	163.0	164.8000030517578	162.52000427246094	163.14999389648438	1070300.0
1145	2014-07-22	162.69000244140625	165.1999969482422	162.58999633789062	163.80999755859375	882500.0
1146	2014-07-23	163.1300048828125	164.08999633789062	162.05999755859375	162.5	949000.0
1147	2014-07-24	163.86000061035156	164.4600067138672	162.75999450683594	163.61000061035156	554600.0
1148	2014-07-25	162.35000610351562	164.0	162.02999877929688	163.7899932861328	514800.0
1149	2014-07-28	161.47999572753906	163.4499969482422	161.17999267578125	162.72999572753906	579500.0
1150	2014-07-29	162.05999755859375	167.3000030517578	161.58999633789062	162.25	1566000.0
1151	2014-07-30	161.77000427246094	163.5399932861328	160.63999938964844	162.16000366210938	912200.0
1152	2014-07-31	154.52000427246094	161.47999572753906	151.58999633789062	161.3000030517578	2800200.0
1153	2014-08-01	152.25999450683594	157.41000366210938	149.66000366210938	155.67999267578125	1923200.0
1154	2014-08-04	157.10000610351562	158.66000366210938	152.3800048828125	152.7899932861328	1245300.0
1155	2014-08-05	154.97000122070312	156.77999877929688	153.1699981689453	156.10000610351562	921400.0
1156	2014-08-06	153.75999450683594	155.88999938964844	153.0	153.91000366210938	616500.0
1157	2014-08-07	151.39999389648438	156.42999267578125	151.2899932861328	154.4499969482422	559000.0
1158	2014-08-08	152.0399932861328	152.58999633789062	151.0	151.7899932861328	924200.0
1159	2014-08-11	152.42999267578125	153.74000549316406	151.72999572753906	152.16000366210938	659600.0
1160	2014-08-12	152.7100067138672	153.97999572753906	151.7100067138672	152.41000366210938	683100.0
1161	2014-08-13	155.00999450683594	156.27000427246094	153.47000122070312	153.47000122070312	1155700.0
1162	2014-08-14	156.44000244140625	156.6300048828125	154.3800048828125	154.55999755859375	950800.0
1163	2014-08-15	155.61000061035156	160.99000549316406	155.17999267578125	160.97999572753906	1259900.0
1164	2014-08-18	157.41000366210938	158.02999877929688	155.22000122070312	155.99000549316406	1120300.0
1165	2014-08-19	156.14999389648438	158.2100067138672	155.60000610351562	157.52000427246094	555400.0
1166	2014-08-20	155.77000427246094	158.0800018310547	154.80999755859375	155.50999450683594	523000.0
1167	2014-08-21	156.75	156.8300018310547	155.47000122070312	156.24000549316406	413800.0
1168	2014-08-22	155.42999267578125	159.1999969482422	155.00999450683594	157.02999877929688	315700.0
1169	2014-08-25	155.05999755859375	156.1699981689453	154.47000122070312	155.8000030517578	299700.0
1170	2014-08-26	155.27000427246094	155.5800018310547	154.5399932861328	155.5	369200.0
1171	2014-08-27	156.8300018310547	158.0500030517578	155.08999633789062	155.11000061035156	698900.0
1172	2014-08-28	156.00999450683594	157.14999389648438	155.8300018310547	156.1999969482422	339500.0
1173	2014-08-29	156.8699951171875	156.9600067138672	154.94000244140625	156.85000610351562	901800.0
1174	2014-09-02	158.39999389648438	158.67999267578125	156.47999572753906	156.6699981689453	808000.0
1175	2014-09-03	159.60000610351562	160.1300048828125	158.25999450683594	158.91000366210938	747200.0
1176	2014-09-04	158.14999389648438	159.64999389648438	157.13999938964844	159.60000610351562	838300.0
1177	2014-09-05	158.3300018310547	159.0399932861328	157.74000549316406	158.08999633789062	424200.0
1178	2014-09-08	157.74000549316406	159.17999267578125	156.88999938964844	157.82000732421875	334500.0
1179	2014-09-09	156.52000427246094	157.2100067138672	155.05999755859375	156.99000549316406	556700.0
1180	2014-09-10	157.6300048828125	157.99000549316406	156.1199951171875	157.22000122070312	775900.0
1181	2014-09-11	158.8000030517578	159.19000244140625	157.1999969482422	157.2100067138672	503800.0
1182	2014-09-12	159.10000610351562	159.39999389648438	157.17999267578125	158.38999938964844	992700.0
1183	2014-09-15	159.88999938964844	160.00999450683594	157.47999572753906	157.47999572753906	716500.0
1184	2014-09-16	161.4199981689453	161.5800018310547	159.82000732421875	159.82000732421875	840600.0
1185	2014-09-17	162.19000244140625	162.8800048828125	160.3300018310547	162.00999450683594	697200.0
1186	2014-09-18	162.08999633789062	162.49000549316406	161.2100067138672	162.4600067138672	711100.0
1187	2014-09-19	162.4199981689453	162.97000122070312	160.8699951171875	162.97000122070312	1916400.0
1188	2014-09-22	161.14999389648438	162.27999877929688	159.9199981689453	161.72999572753906	1629600.0
1189	2014-09-23	156.3699951171875	161.24000549316406	156.2899932861328	160.85000610351562	847800.0
1190	2014-09-24	155.16000366210938	156.7100067138672	153.38999938964844	156.1300048828125	1323300.0
1191	2014-09-25	154.52999877929688	155.47000122070312	154.25	155.1999969482422	1006200.0
1192	2014-09-26	156.83999633789062	157.0	153.69000244140625	154.39999389648438	910300.0
1193	2014-09-29	155.5800018310547	156.57000732421875	154.9600067138672	155.52000427246094	1220500.0
1194	2014-09-30	151.3699951171875	157.52999877929688	150.47999572753906	155.35000610351562	2024300.0
1195	2014-10-01	148.32000732421875	151.0	147.52999877929688	151.0	1244600.0
1196	2014-10-02	148.85000610351562	149.27000427246094	146.66000366210938	148.52000427246094	1760400.0
1197	2014-10-03	152.6699981689453	153.69000244140625	149.6699981689453	150.13999938964844	1161200.0
1198	2014-10-06	153.52999877929688	153.9600067138672	152.6300048828125	153.3800048828125	820300.0
1199	2014-10-07	151.66000366210938	153.07000732421875	151.49000549316406	152.25	699000.0
1200	2014-10-08	154.25	154.64999389648438	151.13999938964844	151.77999877929688	969700.0
1201	2014-10-09	151.35000610351562	154.2100067138672	150.8800048828125	154.2100067138672	504200.0
1202	2014-10-10	148.1199951171875	151.89999389648438	147.8000030517578	150.52999877929688	809000.0
1203	2014-10-13	144.64999389648438	149.25999450683594	144.3699951171875	147.63999938964844	961000.0
1204	2014-10-14	142.97000122070312	146.07000732421875	142.14999389648438	145.08999633789062	1454700.0
1205	2014-10-15	142.4499969482422	143.25999450683594	138.83999633789062	141.63999938964844	1698400.0
1206	2014-10-16	140.25	142.33999633789062	137.50999450683594	140.75	1861400.0
1207	2014-10-17	143.8000030517578	145.35000610351562	141.17999267578125	141.6300048828125	1237700.0
1208	2014-10-20	148.17999267578125	148.3000030517578	143.39999389648438	143.89999389648438	1409700.0
1209	2014-10-21	152.61000061035156	154.17999267578125	148.6699981689453	150.39999389648438	1150300.0
1210	2014-10-22	151.13999938964844	153.8699951171875	150.6999969482422	153.2899932861328	599300.0
1211	2014-10-23	156.0399932861328	156.38999938964844	151.61000061035156	152.97000122070312	765500.0
1212	2014-10-24	157.80999755859375	158.1699981689453	156.1699981689453	157.05999755859375	1187800.0
1213	2014-10-27	156.36000061035156	158.4199981689453	154.94000244140625	157.13999938964844	791800.0
1214	2014-10-28	157.39999389648438	159.14999389648438	154.94000244140625	157.38999938964844	803800.0
1215	2014-10-29	153.7100067138672	157.0	151.92999267578125	157.0	1308700.0
1216	2014-10-30	154.39999389648438	155.6999969482422	150.75	152.4499969482422	1000500.0
1217	2014-10-31	158.38999938964844	159.10000610351562	155.69000244140625	157.8000030517578	1014800.0
1218	2014-11-03	161.69000244140625	161.9600067138672	158.30999755859375	158.99000549316406	865500.0
1219	2014-11-04	158.44000244140625	162.0500030517578	157.61000061035156	160.63999938964844	682900.0
1220	2014-11-05	159.30999755859375	160.49000549316406	157.4600067138672	160.05999755859375	1084700.0
1221	2014-11-06	158.58999633789062	163.17999267578125	156.14999389648438	158.89999389648438	623900.0
1222	2014-11-07	156.3699951171875	162.72999572753906	155.17999267578125	160.3699951171875	1073200.0
1223	2014-11-10	146.6199951171875	156.27999877929688	145.67999267578125	156.25999450683594	3636300.0
1224	2014-11-11	146.67999267578125	147.0399932861328	142.3699951171875	146.6199951171875	2828600.0
1225	2014-11-12	149.00999450683594	150.1300048828125	145.52999877929688	146.67999267578125	1767000.0
1226	2014-11-13	152.72999572753906	154.4600067138672	149.5	150.0	2165800.0
1227	2014-11-14	152.10000610351562	153.75	151.30999755859375	152.80999755859375	904000.0
1228	2014-11-17	155.30999755859375	155.47000122070312	152.1199951171875	152.66000366210938	699800.0
1229	2014-11-18	155.1199951171875	156.52000427246094	154.5399932861328	154.9499969482422	588600.0
1230	2014-11-19	158.6300048828125	158.77999877929688	154.89999389648438	154.89999389648438	649100.0
1231	2014-11-20	158.66000366210938	160.83999633789062	157.52999877929688	158.07000732421875	716800.0
1232	2014-11-21	160.2899932861328	161.6999969482422	158.17999267578125	161.6999969482422	816800.0
1233	2014-11-24	164.27999877929688	164.3800048828125	159.1699981689453	160.5399932861328	685300.0
1234	2014-11-25	168.0	168.97999572753906	164.16000366210938	164.60000610351562	1421700.0
1235	2014-11-26	168.0500030517578	168.72999572753906	165.6699981689453	167.69000244140625	645600.0
1236	2014-11-28	169.6999969482422	169.72999572753906	168.22000122070312	168.35000610351562	426900.0
1237	2014-12-01	168.49000549316406	169.57000732421875	167.72000122070312	169.57000732421875	838500.0
1238	2014-12-02	168.97999572753906	169.85000610351562	167.52999877929688	168.8699951171875	624100.0
1239	2014-12-03	167.77999877929688	169.47999572753906	167.41000366210938	168.50999450683594	861100.0
1240	2014-12-04	166.5	167.94000244140625	165.5	167.94000244140625	988900.0
1241	2014-12-05	167.61000061035156	168.22000122070312	166.74000549316406	167.60000610351562	709200.0
1242	2014-12-08	166.5500030517578	167.88999938964844	165.8699951171875	167.08999633789062	558700.0
1243	2014-12-09	165.91000366210938	166.42999267578125	163.69000244140625	165.3000030517578	423400.0
1244	2014-12-10	164.3000030517578	167.0500030517578	163.89999389648438	166.00999450683594	640500.0
1245	2014-12-11	164.16000366210938	165.52999877929688	163.77999877929688	164.39999389648438	824100.0
1246	2014-12-12	162.9499969482422	164.14999389648438	161.6300048828125	161.64999389648438	767300.0
1247	2014-12-15	161.00999450683594	167.49000549316406	160.2899932861328	163.4499969482422	882600.0
1248	2014-12-16	160.58999633789062	162.67999267578125	159.61000061035156	160.97000122070312	785700.0
1249	2014-12-17	162.25	163.4499969482422	158.0	161.02999877929688	1285600.0
1250	2014-12-18	162.3000030517578	165.41000366210938	161.19000244140625	163.44000244140625	1165200.0
1251	2014-12-19	164.6300048828125	164.8300018310547	161.3000030517578	162.05999755859375	1352200.0
1252	2014-12-22	164.99000549316406	166.3000030517578	163.67999267578125	164.22999572753906	847400.0
1253	2014-12-23	167.77000427246094	168.75999450683594	165.00999450683594	165.74000549316406	957900.0
1254	2014-12-24	167.4600067138672	168.7100067138672	167.0	167.6999969482422	177700.0
1255	2014-12-26	168.1699981689453	168.72000122070312	166.66000366210938	168.25999450683594	194100.0
1256	2014-12-29	169.22999572753906	169.63999938964844	166.91000366210938	167.5800018310547	398600.0
1257	2014-12-30	168.9199981689453	169.5399932861328	167.77000427246094	168.75999450683594	236100.0
1258	2014-12-31	166.6199951171875	169.8000030517578	166.36000061035156	168.72999572753906	346200.0
1259	2015-01-02	166.42999267578125	167.3000030517578	164.52999877929688	167.22999572753906	713100.0
1260	2015-01-05	160.5	166.4199981689453	159.72000122070312	166.0800018310547	1232600.0
1261	2015-01-06	156.30999755859375	161.8300018310547	155.85000610351562	160.89999389648438	1419200.0
1262	2015-01-07	156.7899932861328	160.11000061035156	155.5	157.22000122070312	1122700.0
1263	2015-01-08	162.94000244140625	165.66000366210938	157.61000061035156	157.61000061035156	1170100.0
1264	2015-01-09	161.97999572753906	164.1999969482422	161.8300018310547	163.19000244140625	477000.0
1265	2015-01-12	163.85000610351562	164.3699951171875	160.77000427246094	162.6699981689453	572000.0
1266	2015-01-13	164.39999389648438	167.05999755859375	163.2899932861328	165.47000122070312	840400.0
1267	2015-01-14	158.1300048828125	161.7899932861328	155.8000030517578	160.22000122070312	1667300.0
1268	2015-01-15	160.49000549316406	161.33999633789062	156.5	158.1300048828125	873700.0
1269	2015-01-16	161.11000061035156	161.32000732421875	158.77000427246094	160.25	822400.0
1270	2015-01-20	156.1300048828125	162.4199981689453	155.5	161.42999267578125	966700.0
1271	2015-01-21	155.75	157.57000732421875	154.10000610351562	155.41000366210938	533600.0
1272	2015-01-22	158.99000549316406	159.25	155.4600067138672	156.27999877929688	449200.0
1273	2015-01-23	158.92999267578125	159.75999450683594	156.74000549316406	159.25999450683594	447000.0
1274	2015-01-26	158.17999267578125	159.89999389648438	157.05999755859375	158.57000732421875	514700.0
1275	2015-01-27	156.42999267578125	159.3699951171875	156.02000427246094	159.1199951171875	715600.0
1276	2015-01-28	150.60000610351562	157.97000122070312	150.4499969482422	157.64999389648438	1470000.0
1277	2015-01-29	152.08999633789062	152.82000732421875	150.0	151.22000122070312	1329200.0
1278	2015-01-30	151.1199951171875	152.44000244140625	149.47000122070312	151.1999969482422	1662500.0
1279	2015-02-02	154.0	154.30999755859375	150.2899932861328	151.16000366210938	1042300.0
1280	2015-02-03	157.97000122070312	158.72000122070312	154.33999633789062	154.6300048828125	1612300.0
1281	2015-02-04	163.19000244140625	168.86000061035156	157.50999450683594	158.61000061035156	2248300.0
1282	2015-02-05	174.3000030517578	176.35000610351562	165.0	165.0	2159700.0
1283	2015-02-06	173.42999267578125	175.8000030517578	172.36000061035156	175.8000030517578	754600.0
1284	2015-02-09	172.13999938964844	173.8800048828125	171.35000610351562	172.35000610351562	1034600.0
1285	2015-02-10	175.88999938964844	176.17999267578125	171.91000366210938	173.05999755859375	702900.0
1286	2015-02-11	175.2899932861328	177.16000366210938	174.35000610351562	175.7899932861328	687000.0
1287	2015-02-12	177.02999877929688	177.72999572753906	175.1300048828125	175.82000732421875	755600.0
1288	2015-02-13	177.8800048828125	178.0800018310547	176.30999755859375	177.30999755859375	576900.0
1289	2015-02-17	176.4499969482422	177.69000244140625	174.33999633789062	176.27000427246094	595600.0
1290	2015-02-18	174.2899932861328	177.0800018310547	173.8300018310547	175.94000244140625	1078600.0
1291	2015-02-19	174.52999877929688	175.47999572753906	172.61000061035156	175.17999267578125	792500.0
1292	2015-02-20	175.88999938964844	176.0	172.50999450683594	174.74000549316406	667800.0
1293	2015-02-23	175.8800048828125	176.6699981689453	174.47999572753906	175.67999267578125	722100.0
1294	2015-02-24	177.77000427246094	177.99000549316406	175.11000061035156	175.5399932861328	686300.0
1295	2015-02-25	182.2100067138672	182.25999450683594	175.4600067138672	177.24000549316406	1259000.0
1296	2015-02-26	182.17999267578125	183.22999572753906	180.1699981689453	182.3000030517578	994100.0
1297	2015-02-27	180.60000610351562	183.24000549316406	179.80999755859375	182.39999389648438	918000.0
1298	2015-03-02	185.9499969482422	186.0399932861328	179.4600067138672	180.4600067138672	1568500.0
1299	2015-03-03	186.9600067138672	187.75999450683594	183.86000061035156	185.38999938964844	734800.0
1300	2015-03-04	185.74000549316406	187.1999969482422	183.67999267578125	186.58999633789062	686400.0
1301	2015-03-05	184.47999572753906	186.97999572753906	182.8300018310547	186.97999572753906	580600.0
1302	2015-03-06	183.52000427246094	184.99000549316406	182.3699951171875	183.5500030517578	444700.0
1303	2015-03-09	184.02999877929688	184.27999877929688	183.0	183.2899932861328	989400.0
1304	2015-03-10	181.33999633789062	183.52000427246094	180.66000366210938	182.64999389648438	769700.0
1305	2015-03-11	182.61000061035156	183.3000030517578	180.0500030517578	181.39999389648438	502400.0
1306	2015-03-12	193.4600067138672	196.0	183.6300048828125	184.19000244140625	3773600.0
1307	2015-03-13	191.1300048828125	195.17999267578125	190.0800018310547	192.25	835900.0
1308	2015-03-16	191.3800048828125	192.14999389648438	189.75999450683594	192.08999633789062	622800.0
1309	2015-03-17	188.6199951171875	190.8300018310547	187.58999633789062	189.0	821000.0
1310	2015-03-18	189.32000732421875	189.99000549316406	186.91000366210938	188.13999938964844	578700.0
1311	2015-03-19	188.17999267578125	190.00999450683594	187.0500030517578	188.39999389648438	536400.0
1312	2015-03-20	189.00999450683594	190.0	188.3800048828125	189.83999633789062	860800.0
1313	2015-03-23	188.8699951171875	190.7899932861328	188.47000122070312	189.39999389648438	484900.0
1314	2015-03-24	187.67999267578125	188.8699951171875	186.27000427246094	188.3300018310547	668200.0
1315	2015-03-25	183.0	188.58999633789062	182.83999633789062	187.75	848400.0
1316	2015-03-26	181.75	182.8000030517578	178.69000244140625	182.8000030517578	877100.0
1317	2015-03-27	180.0	183.11000061035156	179.9499969482422	181.77999877929688	593600.0
1318	2015-03-30	183.38999938964844	183.97000122070312	181.1699981689453	181.1699981689453	531700.0
1319	2015-03-31	193.11000061035156	199.0	192.63999938964844	196.3699951171875	3452700.0
1320	2015-04-01	190.6300048828125	193.8000030517578	189.44000244140625	191.94000244140625	967100.0
1321	2015-04-02	189.5800018310547	191.97999572753906	189.57000732421875	190.0800018310547	739100.0
1322	2015-04-06	193.19000244140625	193.36000061035156	189.41000366210938	189.41000366210938	572300.0
1323	2015-04-07	189.75	193.97999572753906	189.66000366210938	192.97000122070312	270100.0
1324	2015-04-08	190.77999877929688	190.94000244140625	187.85000610351562	188.5	922600.0
1325	2015-04-09	190.92999267578125	192.0	189.55999755859375	191.0	388200.0
1326	2015-04-10	191.80999755859375	191.94000244140625	189.8800048828125	191.32000732421875	380300.0
1327	2015-04-13	189.02000427246094	193.8000030517578	188.72000122070312	191.85000610351562	688800.0
1328	2015-04-14	190.88999938964844	191.97000122070312	189.2899932861328	189.94000244140625	468200.0
1329	2015-04-15	189.91000366210938	191.85000610351562	189.66000366210938	190.02000427246094	423500.0
1330	2015-04-16	190.36000061035156	190.64999389648438	188.89999389648438	189.14999389648438	344100.0
1331	2015-04-17	186.74000549316406	189.0500030517578	182.4600067138672	188.0500030517578	1664500.0
1332	2015-04-20	183.8800048828125	189.47000122070312	183.7100067138672	187.39999389648438	904800.0
1333	2015-04-21	186.80999755859375	187.3800048828125	183.58999633789062	183.85000610351562	809000.0
1334	2015-04-22	184.88999938964844	187.17999267578125	184.5800018310547	187.17999267578125	538000.0
1335	2015-04-23	183.5800018310547	188.8300018310547	182.64999389648438	184.77999877929688	2182900.0
1336	2015-04-24	185.75	188.8699951171875	180.5500030517578	182.5500030517578	4566100.0
1337	2015-04-27	182.9600067138672	186.27000427246094	180.52000427246094	185.83999633789062	3185200.0
1338	2015-04-28	182.3000030517578	184.3300018310547	179.77000427246094	183.0	3261200.0
1339	2015-04-29	188.3000030517578	188.5399932861328	181.94000244140625	182.10000610351562	1303900.0
1340	2015-04-30	187.05999755859375	194.0	186.60000610351562	190.1699981689453	2079500.0
1341	2015-05-01	187.44000244140625	188.5	181.1999969482422	182.36000061035156	1660300.0
1342	2015-05-04	187.49000549316406	191.89999389648438	187.3000030517578	188.1999969482422	1390400.0
1343	2015-05-05	185.6999969482422	189.0	185.3699951171875	187.61000061035156	553900.0
1344	2015-05-06	183.91000366210938	186.25	183.08999633789062	185.99000549316406	668900.0
1345	2015-05-07	182.9600067138672	184.61000061035156	182.6199951171875	184.41000366210938	658000.0
1346	2015-05-08	180.6699981689453	186.25999450683594	180.05999755859375	186.25999450683594	1292600.0
1347	2015-05-11	178.77999877929688	183.10000610351562	178.5800018310547	181.11000061035156	892900.0
1348	2015-05-12	177.33999633789062	181.5	175.9499969482422	177.63999938964844	2065500.0
1349	2015-05-13	177.41000366210938	179.8000030517578	177.05999755859375	177.8300018310547	1159900.0
1350	2015-05-14	176.7899932861328	179.1199951171875	176.5500030517578	178.0500030517578	1469200.0
1351	2015-05-15	181.1999969482422	181.74000549316406	177.13999938964844	177.9499969482422	1595200.0
1352	2015-05-18	181.0500030517578	182.16000366210938	180.00999450683594	180.61000061035156	793000.0
1353	2015-05-19	181.63999938964844	182.85000610351562	180.82000732421875	180.82000732421875	1564800.0
1354	2015-05-20	176.9499969482422	181.0	176.77999877929688	180.97000122070312	2802900.0
1355	2015-05-21	178.64999389648438	179.44000244140625	176.74000549316406	178.1999969482422	1903700.0
1356	2015-05-22	175.3300018310547	181.6199951171875	174.5800018310547	178.83999633789062	2026000.0
1357	2015-05-26	179.77999877929688	183.92999267578125	172.38999938964844	176.02000427246094	16206200.0
1358	2015-05-27	178.25	180.3000030517578	176.08999633789062	180.3000030517578	4492600.0
1359	2015-05-28	176.36000061035156	178.3699951171875	172.1699981689453	177.83999633789062	2650200.0
1360	2015-05-29	179.02000427246094	179.30999755859375	175.02000427246094	175.75	4620100.0
1361	2015-06-01	179.14999389648438	181.89999389648438	177.3800048828125	179.17999267578125	2656000.0
1362	2015-06-02	176.30999755859375	179.97999572753906	175.9499969482422	178.36000061035156	1766300.0
1363	2015-06-03	171.24000549316406	178.08999633789062	170.69000244140625	177.02000427246094	2474300.0
1364	2015-06-04	171.3300018310547	172.36000061035156	170.0	170.36000061035156	1720100.0
1365	2015-06-05	173.97000122070312	174.24000549316406	170.08999633789062	171.4199981689453	1930700.0
1366	2015-06-08	171.08999633789062	173.42999267578125	170.00999450683594	172.74000549316406	1538300.0
1367	2015-06-09	173.0	173.7100067138672	168.83999633789062	171.5	1945700.0
1368	2015-06-10	172.38999938964844	174.0500030517578	171.69000244140625	173.8300018310547	1073800.0
1369	2015-06-11	173.9199981689453	173.94000244140625	171.6300048828125	172.42999267578125	1277100.0
1370	2015-06-12	172.25999450683594	173.99000549316406	170.2100067138672	172.86000061035156	1724200.0
1371	2015-06-15	171.19000244140625	172.05999755859375	170.0	171.69000244140625	1365800.0
1372	2015-06-16	169.97000122070312	172.75999450683594	169.27999877929688	171.24000549316406	1563500.0
1373	2015-06-17	170.00999450683594	171.22999572753906	169.50999450683594	170.5399932861328	1516000.0
1374	2015-06-18	170.4600067138672	171.6999969482422	169.1699981689453	170.44000244140625	1312400.0
1375	2015-06-19	169.6699981689453	171.35000610351562	169.44000244140625	170.9600067138672	1457200.0
1376	2015-06-22	170.30999755859375	172.0399932861328	169.85000610351562	170.6699981689453	1164300.0
1377	2015-06-23	170.08999633789062	172.4499969482422	169.75	170.7100067138672	1037300.0
1378	2015-06-24	168.47999572753906	170.3300018310547	168.0	170.0	933600.0
1379	2015-06-25	167.83999633789062	170.07000732421875	166.75	169.08999633789062	1530800.0
1380	2015-06-26	171.5	172.75999450683594	167.24000549316406	168.32000732421875	2512000.0
1381	2015-06-29	168.5399932861328	171.24000549316406	166.5399932861328	170.77000427246094	1541800.0
1382	2015-06-30	171.25	171.32000732421875	168.27000427246094	169.3800048828125	2072700.0
1383	2015-07-01	173.58999633789062	173.82000732421875	168.72999572753906	172.97000122070312	2022000.0
1384	2015-07-02	171.8000030517578	174.99000549316406	171.4600067138672	174.35000610351562	1338700.0
1385	2015-07-06	174.07000732421875	174.07000732421875	170.02000427246094	170.89999389648438	1434200.0
1386	2015-07-07	174.9199981689453	175.89999389648438	170.3000030517578	174.8800048828125	1514800.0
1387	2015-07-08	172.27000427246094	174.3800048828125	170.55999755859375	173.27999877929688	1120600.0
1388	2015-07-09	172.64999389648438	175.3699951171875	171.5500030517578	173.92999267578125	755500.0
1389	2015-07-10	177.38999938964844	177.38999938964844	173.52000427246094	174.17999267578125	1931900.0
1390	2015-07-13	178.5399932861328	178.94000244140625	175.52999877929688	177.9499969482422	939600.0
1391	2015-07-14	177.0800018310547	179.7899932861328	176.52000427246094	179.17999267578125	1176100.0
1392	2015-07-15	181.0	182.39999389648438	175.07000732421875	176.22999572753906	2762700.0
1393	2015-07-16	183.1300048828125	184.13999938964844	181.41000366210938	181.6699981689453	2223100.0
1394	2015-07-17	185.6699981689453	185.9600067138672	182.0800018310547	183.5800018310547	1860800.0
1395	2015-07-20	187.50999450683594	187.6999969482422	185.0399932861328	185.74000549316406	1514000.0
1396	2015-07-21	185.27000427246094	188.8699951171875	184.6199951171875	188.1199951171875	1212600.0
1397	2015-07-22	186.05999755859375	186.66000366210938	184.75	184.75	1022800.0
1398	2015-07-23	183.75999450683594	186.83999633789062	182.8000030517578	186.72000122070312	1668100.0
1399	2015-07-24	184.3300018310547	186.89999389648438	183.5	185.22000122070312	2716600.0
1400	2015-07-27	181.8800048828125	186.13999938964844	180.25999450683594	184.0	1248000.0
1401	2015-07-28	184.6699981689453	184.91000366210938	182.0	182.25	1294400.0
1402	2015-07-29	184.35000610351562	187.00999450683594	181.6199951171875	184.1999969482422	2299100.0
1403	2015-07-30	187.9600067138672	188.5500030517578	182.97999572753906	182.97999572753906	1048900.0
1404	2015-07-31	185.86000061035156	189.99000549316406	185.5	188.99000549316406	1318400.0
1405	2015-08-03	187.30999755859375	189.6199951171875	185.92999267578125	186.94000244140625	1762100.0
1406	2015-08-04	191.5	192.27000427246094	183.1999969482422	183.1999969482422	1924800.0
1407	2015-08-05	188.5500030517578	195.4600067138672	183.4600067138672	195.02999877929688	2396300.0
1408	2015-08-06	187.25	189.36000061035156	175.10000610351562	189.36000061035156	4315600.0
1409	2015-08-07	183.85000610351562	187.9199981689453	179.5500030517578	182.47999572753906	1370800.0
1410	2015-08-10	184.82000732421875	187.66000366210938	183.91000366210938	184.97999572753906	1040600.0
1411	2015-08-11	181.3300018310547	185.0	180.27999877929688	183.5800018310547	886100.0
1412	2015-08-12	181.05999755859375	182.3000030517578	177.9499969482422	180.82000732421875	1164500.0
1413	2015-08-13	180.63999938964844	182.13999938964844	179.13999938964844	180.05999755859375	963600.0
1414	2015-08-14	179.82000732421875	180.97000122070312	178.35000610351562	180.19000244140625	902100.0
1415	2015-08-17	186.97999572753906	187.66000366210938	179.61000061035156	182.8300018310547	1399200.0
1416	2015-08-18	188.80999755859375	189.24000549316406	185.49000549316406	185.49000549316406	1274900.0
1417	2015-08-19	188.1999969482422	192.3699951171875	187.00999450683594	191.0	1464100.0
1418	2015-08-20	182.74000549316406	187.5500030517578	182.74000549316406	186.00999450683594	1689500.0
1419	2015-08-21	177.52999877929688	181.5399932861328	175.8699951171875	179.9600067138672	1886500.0
1420	2015-08-24	171.5	173.8699951171875	161.91000366210938	168.17999267578125	2892800.0
1421	2015-08-25	171.2899932861328	177.2899932861328	171.2899932861328	174.5	2294200.0
1422	2015-08-26	177.60000610351562	177.91000366210938	171.6999969482422	176.02999877929688	1580300.0
1423	2015-08-27	181.64999389648438	182.63999938964844	177.72999572753906	178.92999267578125	1322900.0
1424	2015-08-28	181.58999633789062	181.58999633789062	178.30999755859375	180.49000549316406	901200.0
1425	2015-08-31	181.61000061035156	182.5500030517578	179.69000244140625	181.27000427246094	1407900.0
1426	2015-09-01	177.75999450683594	186.0800018310547	176.89999389648438	180.52999877929688	1708200.0
1427	2015-09-02	179.67999267578125	180.64999389648438	177.11000061035156	179.00999450683594	898300.0
1428	2015-09-03	182.8800048828125	184.35000610351562	180.75999450683594	181.0	1176800.0
1429	2015-09-04	183.02000427246094	183.97000122070312	179.92999267578125	180.58999633789062	745700.0
1430	2015-09-08	186.30999755859375	186.82000732421875	183.10000610351562	185.6199951171875	1167600.0
1431	2015-09-09	185.0500030517578	188.99000549316406	184.8300018310547	188.99000549316406	982500.0
1432	2015-09-10	184.2899932861328	186.41000366210938	182.69000244140625	184.55999755859375	1910600.0
1433	2015-09-11	184.4499969482422	185.50999450683594	182.0	183.1699981689453	1420000.0
1434	2015-09-14	184.57000732421875	185.1999969482422	183.63999938964844	184.10000610351562	934000.0
1435	2015-09-15	188.50999450683594	188.52000427246094	183.00999450683594	184.11000061035156	1263700.0
1436	2015-09-16	187.86000061035156	189.3800048828125	185.4499969482422	189.22999572753906	1518400.0
1437	2015-09-17	192.22000122070312	193.94000244140625	188.0800018310547	188.67999267578125	2337600.0
1438	2015-09-18	191.38999938964844	193.86000061035156	190.02000427246094	191.05999755859375	2395900.0
1439	2015-09-21	194.5	195.0	191.6999969482422	191.9499969482422	1271300.0
1440	2015-09-22	193.4199981689453	194.27999877929688	191.55999755859375	192.64999389648438	1572300.0
1441	2015-09-23	191.3800048828125	193.92999267578125	190.9199981689453	193.22000122070312	1010900.0
1442	2015-09-24	184.92999267578125	192.6999969482422	184.0	190.3300018310547	2184500.0
1443	2015-09-25	183.52999877929688	187.38999938964844	181.75	186.75	1453200.0
1444	2015-09-28	172.10000610351562	184.82000732421875	171.41000366210938	182.88999938964844	2850000.0
1445	2015-09-29	167.36000061035156	174.92999267578125	166.3300018310547	171.66000366210938	2535700.0
1446	2015-09-30	175.85000610351562	176.25	169.0	169.0	2218300.0
1447	2015-10-01	181.77000427246094	182.52999877929688	175.3000030517578	176.74000549316406	3061500.0
1448	2015-10-02	183.13999938964844	183.91000366210938	176.17999267578125	180.0	2463700.0
1449	2015-10-05	187.52000427246094	189.16000366210938	183.14999389648438	183.86000061035156	2031200.0
1450	2015-10-06	185.52000427246094	188.3000030517578	184.5399932861328	187.39999389648438	1378200.0
1451	2015-10-07	185.0	188.36000061035156	183.1300048828125	187.33999633789062	1481100.0
1452	2015-10-08	187.75999450683594	187.8000030517578	184.22000122070312	184.49000549316406	1201300.0
1453	2015-10-09	186.6300048828125	189.1699981689453	184.86000061035156	186.85000610351562	1172600.0
1454	2015-10-12	185.9199981689453	187.55999755859375	185.4499969482422	186.27000427246094	740700.0
1455	2015-10-13	186.8800048828125	188.0399932861328	183.57000732421875	185.1199951171875	905500.0
1456	2015-10-14	182.75	188.75999450683594	182.39999389648438	187.36000061035156	1025400.0
1457	2015-10-15	185.8300018310547	187.00999450683594	183.55999755859375	183.55999755859375	1058300.0
1458	2015-10-16	187.27000427246094	187.35000610351562	185.52000427246094	186.3300018310547	1151200.0
1459	2015-10-19	186.30999755859375	187.92999267578125	184.5399932861328	186.97999572753906	734700.0
1460	2015-10-20	185.5800018310547	187.2899932861328	184.63999938964844	186.3000030517578	706400.0
1461	2015-10-21	175.35000610351562	186.55999755859375	175.0800018310547	185.94000244140625	2296000.0
1462	2015-10-22	178.3800048828125	180.7100067138672	176.16000366210938	176.99000549316406	1679100.0
1463	2015-10-23	183.0	183.0	177.74000549316406	180.0	1443100.0
1464	2015-10-26	184.02000427246094	185.16000366210938	182.16000366210938	183.0	996600.0
1465	2015-10-27	181.08999633789062	185.5	180.72000122070312	183.89999389648438	1217400.0
1466	2015-10-28	184.10000610351562	184.94000244140625	179.13999938964844	180.83999633789062	1565500.0
1467	2015-10-29	193.3300018310547	194.9199981689453	183.1199951171875	183.1199951171875	3206400.0
1468	2015-10-30	190.94000244140625	194.4199981689453	189.99000549316406	193.19000244140625	2315600.0
1469	2015-11-02	187.33999633789062	193.6300048828125	186.3800048828125	193.25	2428300.0
1470	2015-11-03	189.27999877929688	189.47000122070312	184.75999450683594	186.22000122070312	2299600.0
1471	2015-11-04	190.10000610351562	191.4199981689453	188.27999877929688	188.9499969482422	1578900.0
1472	2015-11-05	189.22999572753906	191.24000549316406	187.14999389648438	189.8000030517578	1690600.0
1473	2015-11-06	190.25999450683594	190.4600067138672	187.69000244140625	188.9600067138672	1616000.0
1474	2015-11-09	190.16000366210938	191.8000030517578	187.72000122070312	189.08999633789062	1056000.0
1475	2015-11-10	190.77000427246094	191.82000732421875	188.66000366210938	189.75999450683594	693500.0
1476	2015-11-11	191.1999969482422	192.85000610351562	189.8300018310547	192.85000610351562	780600.0
1477	2015-11-12	192.0	192.32000732421875	188.55999755859375	190.97000122070312	782000.0
1478	2015-11-13	186.47999572753906	193.60000610351562	185.80999755859375	190.1999969482422	1621100.0
1479	2015-11-16	185.69000244140625	186.63999938964844	183.05999755859375	186.44000244140625	971300.0
1480	2015-11-17	184.63999938964844	186.94000244140625	184.33999633789062	186.22999572753906	980100.0
1481	2015-11-18	187.80999755859375	187.8800048828125	184.11000061035156	185.49000549316406	788400.0
1482	2015-11-19	186.1300048828125	188.8699951171875	185.66000366210938	188.8699951171875	1154900.0
1483	2015-11-20	186.47999572753906	188.1199951171875	185.00999450683594	188.1199951171875	606100.0
1484	2015-11-23	187.0399932861328	189.36000061035156	185.91000366210938	186.07000732421875	1769700.0
1485	2015-11-24	186.11000061035156	187.61000061035156	184.27999877929688	186.16000366210938	898800.0
1486	2015-11-25	186.08999633789062	187.4499969482422	184.97999572753906	186.0	561600.0
1487	2015-11-27	187.24000549316406	188.0	184.8800048828125	185.6300048828125	339400.0
1488	2015-11-30	187.36000061035156	188.75999450683594	184.9600067138672	187.74000549316406	949000.0
1489	2015-12-01	188.8800048828125	190.64999389648438	186.4199981689453	187.64999389648438	843800.0
1490	2015-12-02	186.77000427246094	190.67999267578125	186.4600067138672	189.0	1162500.0
1491	2015-12-03	180.7899932861328	188.17999267578125	179.49000549316406	186.7100067138672	1485900.0
1492	2015-12-04	184.52999877929688	186.10000610351562	180.00999450683594	180.50999450683594	1208700.0
1493	2015-12-07	187.80999755859375	189.14999389648438	183.17999267578125	183.77000427246094	1382700.0
1494	2015-12-08	186.58999633789062	189.57000732421875	185.6699981689453	186.5800018310547	1652200.0
1495	2015-12-09	185.30999755859375	188.49000549316406	184.0	186.35000610351562	1028500.0
1496	2015-12-10	183.63999938964844	185.2899932861328	182.8000030517578	184.6999969482422	1222300.0
1497	2015-12-11	178.02000427246094	185.0	175.61000061035156	180.97999572753906	1872000.0
1498	2015-12-14	174.80999755859375	179.44000244140625	173.2100067138672	178.6999969482422	1788100.0
1499	2015-12-15	178.25	181.97999572753906	176.60000610351562	177.13999938964844	1667900.0
1500	2015-12-16	183.30999755859375	184.5	178.9199981689453	178.9199981689453	2461300.0
1501	2015-12-17	183.02999877929688	185.27000427246094	182.86000061035156	183.61000061035156	1015500.0
1502	2015-12-18	178.2899932861328	181.8300018310547	177.89999389648438	181.6300048828125	1430700.0
1503	2015-12-21	180.0500030517578	180.1699981689453	177.0500030517578	179.0500030517578	721300.0
1504	2015-12-22	181.0	186.8699951171875	178.1699981689453	186.8699951171875	686100.0
1505	2015-12-23	181.0	184.5	180.33999633789062	182.1699981689453	1020500.0
1506	2015-12-24	181.88999938964844	182.89999389648438	180.35000610351562	181.60000610351562	535900.0
1507	2015-12-28	182.0800018310547	182.22000122070312	179.0	180.72000122070312	569300.0
1508	2015-12-29	185.1699981689453	185.83999633789062	181.97999572753906	182.6999969482422	916300.0
1509	2015-12-30	184.22000122070312	185.60000610351562	183.5	184.63999938964844	577900.0
1510	2015-12-31	183.10000610351562	185.07000732421875	182.5800018310547	183.58999633789062	686700.0
1511	2016-01-04	177.52999877929688	182.0399932861328	175.50999450683594	180.55999755859375	1766300.0
1512	2016-01-05	175.1699981689453	177.4199981689453	174.58999633789062	177.2899932861328	1662000.0
1513	2016-01-06	174.30999755859375	175.27000427246094	172.63999938964844	173.35000610351562	1475500.0
1514	2016-01-07	173.6300048828125	176.22000122070312	170.3800048828125	171.2100067138672	2095600.0
1515	2016-01-08	174.88999938964844	179.38999938964844	174.19000244140625	175.1199951171875	1690200.0
1516	2016-01-11	175.6300048828125	177.27999877929688	172.9499969482422	175.0	999900.0
1517	2016-01-12	175.32000732421875	179.99000549316406	172.86000061035156	176.05999755859375	1425800.0
1518	2016-01-13	167.99000549316406	176.77000427246094	167.3000030517578	175.36000061035156	1727000.0
1519	2016-01-14	172.30999755859375	174.55999755859375	167.9199981689453	168.17999267578125	1827500.0
1520	2016-01-15	165.0800018310547	169.49000549316406	163.02000427246094	167.97000122070312	3395700.0
1521	2016-01-19	167.3800048828125	168.1999969482422	164.52999877929688	166.9199981689453	2035200.0
1522	2016-01-20	170.50999450683594	171.75999450683594	160.74000549316406	166.11000061035156	2469900.0
1523	2016-01-21	169.4499969482422	172.49000549316406	166.97000122070312	170.3699951171875	1174500.0
1524	2016-01-22	174.72000122070312	175.0	170.72999572753906	171.8000030517578	1845200.0
1525	2016-01-25	172.33999633789062	176.50999450683594	171.67999267578125	174.89999389648438	1032300.0
1526	2016-01-26	172.1699981689453	175.94000244140625	170.14999389648438	172.7100067138672	1193800.0
1527	2016-01-27	165.2899932861328	172.5	164.5399932861328	172.0500030517578	1831700.0
1528	2016-01-28	167.3000030517578	169.0399932861328	164.32000732421875	167.17999267578125	1607800.0
1529	2016-01-29	171.36000061035156	172.6699981689453	168.22000122070312	169.47000122070312	2282800.0
1530	2016-02-01	175.75	176.97999572753906	167.05999755859375	169.63999938964844	2469000.0
1531	2016-02-02	172.0	176.9199981689453	170.9499969482422	173.82000732421875	2993400.0
1532	2016-02-03	176.4499969482422	176.88999938964844	171.33999633789062	173.57000732421875	2450500.0
1533	2016-02-04	170.5	180.9499969482422	168.11000061035156	178.22000122070312	4003900.0
1534	2016-02-05	168.5399932861328	171.0	160.1999969482422	160.1999969482422	3936500.0
1535	2016-02-08	162.58999633789062	165.72999572753906	156.1300048828125	165.72999572753906	4244200.0
1536	2016-02-09	165.0399932861328	165.77999877929688	157.9600067138672	160.44000244140625	3296000.0
1537	2016-02-10	161.0800018310547	172.77999877929688	160.97999572753906	165.0800018310547	1958200.0
1538	2016-02-11	159.52999877929688	161.60000610351562	156.2100067138672	159.10000610351562	2983700.0
1539	2016-02-12	167.75	168.5399932861328	160.1300048828125	161.85000610351562	2486300.0
1540	2016-02-16	168.92999267578125	170.02999877929688	164.33999633789062	170.02999877929688	1856300.0
1541	2016-02-17	171.91000366210938	174.0	167.02000427246094	169.69000244140625	2168200.0
1542	2016-02-18	171.94000244140625	175.58999633789062	167.39999389648438	171.52000427246094	2005600.0
1543	2016-02-19	173.57000732421875	174.5500030517578	168.14999389648438	170.61000061035156	1385800.0
1544	2016-02-22	177.0500030517578	177.69000244140625	174.27000427246094	174.5	1850700.0
1545	2016-02-23	174.38999938964844	177.7899932861328	174.22999572753906	176.02000427246094	1893500.0
1546	2016-02-24	175.7899932861328	175.80999755859375	169.69000244140625	172.8300018310547	2369800.0
1547	2016-02-25	183.0399932861328	183.6199951171875	177.02999877929688	177.86000061035156	3972700.0
1548	2016-02-26	181.2100067138672	184.0	180.3000030517578	183.9600067138672	1965800.0
1549	2016-02-29	179.55999755859375	184.72000122070312	179.14999389648438	180.5500030517578	2927900.0
1550	2016-03-01	184.3300018310547	184.72000122070312	179.91000366210938	181.0800018310547	3262400.0
1551	2016-03-02	181.8800048828125	183.8300018310547	180.0399932861328	183.0	2343000.0
1552	2016-03-03	183.6699981689453	186.22000122070312	180.77000427246094	181.58999633789062	2240000.0
1553	2016-03-04	184.77999877929688	185.36000061035156	181.60000610351562	184.5399932861328	1845000.0
1554	2016-03-07	185.3000030517578	186.39999389648438	183.5	184.22000122070312	1324700.0
1555	2016-03-08	182.9199981689453	186.1999969482422	182.6999969482422	184.66000366210938	1771600.0
1556	2016-03-09	186.5500030517578	186.75	183.25	184.0399932861328	1577400.0
1557	2016-03-10	185.00999450683594	187.6199951171875	182.75	187.32000732421875	1757600.0
1558	2016-03-11	187.61000061035156	188.0	185.6699981689453	186.88999938964844	2393200.0
1559	2016-03-14	186.0	187.7899932861328	185.61000061035156	186.8000030517578	1200400.0
1560	2016-03-15	186.92999267578125	187.0800018310547	183.6199951171875	185.66000366210938	1065300.0
1561	2016-03-16	198.16000366210938	198.57000732421875	186.88999938964844	186.92999267578125	6225600.0
1562	2016-03-17	201.02000427246094	202.39999389648438	196.5500030517578	198.22000122070312	3316400.0
1563	2016-03-18	201.0	202.97999572753906	199.8300018310547	200.38999938964844	3289700.0
1564	2016-03-21	202.67999267578125	202.85000610351562	199.94000244140625	200.89999389648438	2240800.0
1565	2016-03-22	204.10000610351562	204.61000061035156	200.9499969482422	202.39999389648438	1887000.0
1566	2016-03-23	202.32000732421875	204.55999755859375	201.89999389648438	204.0	1784600.0
1567	2016-03-24	198.33999633789062	202.00999450683594	196.89999389648438	202.00999450683594	2058200.0
1568	2016-03-28	198.1199951171875	200.07000732421875	197.3699951171875	199.47000122070312	1355700.0
1569	2016-03-29	203.02999877929688	204.47999572753906	199.1699981689453	200.61000061035156	1735700.0
1570	2016-03-30	203.52000427246094	204.60000610351562	200.86000061035156	204.60000610351562	1418700.0
1571	2016-03-31	202.42999267578125	204.1999969482422	200.1999969482422	203.7100067138672	1535900.0
1572	2016-04-01	203.47000122070312	205.72999572753906	200.92999267578125	203.1199951171875	1958900.0
1573	2016-04-04	205.35000610351562	206.6300048828125	203.47000122070312	205.27999877929688	1592900.0
1574	2016-04-05	203.30999755859375	204.52999877929688	202.14999389648438	202.75	1237100.0
1575	2016-04-06	204.97000122070312	205.0500030517578	202.17999267578125	204.19000244140625	1055900.0
1576	2016-04-07	203.91000366210938	205.33999633789062	201.83999633789062	202.33999633789062	1115000.0
1577	2016-04-08	202.5500030517578	206.47999572753906	201.0500030517578	204.74000549316406	1012100.0
1578	2016-04-11	200.3800048828125	203.75	200.16000366210938	203.3000030517578	911700.0
1579	2016-04-12	200.25	202.19000244140625	199.5	200.25999450683594	1341700.0
1580	2016-04-13	202.7100067138672	204.99000549316406	199.9199981689453	202.0	1437000.0
1581	2016-04-14	200.80999755859375	203.02999877929688	200.61000061035156	202.35000610351562	1302900.0
1582	2016-04-15	203.05999755859375	203.97999572753906	199.27000427246094	202.05999755859375	1140300.0
1583	2016-04-18	201.5800018310547	203.36000061035156	201.0500030517578	201.89999389648438	992300.0
1584	2016-04-19	204.6300048828125	207.6999969482422	201.57000732421875	201.97999572753906	1629900.0
1585	2016-04-20	198.22999572753906	205.7100067138672	197.6300048828125	204.52999877929688	2312700.0
1586	2016-04-21	199.6999969482422	199.97999572753906	193.77000427246094	198.89999389648438	3221600.0
1587	2016-04-22	197.91000366210938	199.5500030517578	196.3300018310547	197.86000061035156	1497000.0
1588	2016-04-25	207.00999450683594	208.35000610351562	194.77000427246094	197.10000610351562	6367800.0
1589	2016-04-26	210.07000732421875	213.32000732421875	206.8300018310547	208.00999450683594	6694200.0
1590	2016-04-27	206.42999267578125	211.22999572753906	205.92999267578125	208.99000549316406	3348800.0
1591	2016-04-28	209.75	212.89999389648438	205.6300048828125	207.0	3196700.0
1592	2016-04-29	212.24000549316406	212.52000427246094	204.72999572753906	207.63999938964844	2968700.0
1593	2016-05-02	216.52999877929688	218.67999267578125	210.25	212.25	2905600.0
1594	2016-05-03	212.6699981689453	216.5	212.24000549316406	215.55999755859375	1884800.0
1595	2016-05-04	212.42999267578125	214.55999755859375	209.49000549316406	209.7100067138672	1447300.0
1596	2016-05-05	212.02000427246094	214.6199951171875	211.25	212.5	1555300.0
1597	2016-05-06	212.9199981689453	213.6199951171875	209.91000366210938	211.02999877929688	2489200.0
1598	2016-05-09	213.47999572753906	215.3300018310547	211.77000427246094	213.4199981689453	2242200.0
1599	2016-05-10	216.49000549316406	216.52999877929688	213.10000610351562	213.10000610351562	2236300.0
1600	2016-05-11	217.22000122070312	218.72999572753906	214.72999572753906	216.00999450683594	3844400.0
1601	2016-05-12	213.9600067138672	219.5800018310547	211.99000549316406	219.22999572753906	9795700.0
1602	2016-05-13	214.5800018310547	215.83999633789062	211.86000061035156	212.6999969482422	7137500.0
1603	2016-05-16	203.60000610351562	210.25	203.60000610351562	206.72000122070312	16959100.0
1604	2016-05-17	203.36000061035156	208.72999572753906	201.0399932861328	203.60000610351562	21642600.0
1605	2016-05-18	227.41000366210938	228.2899932861328	222.5	224.91000366210938	4352700.0
1606	2016-05-19	227.57000732421875	230.49000549316406	225.72999572753906	225.8000030517578	4343400.0
1607	2016-05-20	233.11000061035156	233.6999969482422	227.16000366210938	227.4600067138672	5519300.0
1608	2016-05-23	225.0	233.19000244140625	223.61000061035156	232.1999969482422	6529400.0
1609	2016-05-24	228.3800048828125	229.0	223.08999633789062	224.2100067138672	3480800.0
1610	2016-05-25	225.60000610351562	229.3699951171875	224.0500030517578	227.4600067138672	3951700.0
1611	2016-05-26	219.0399932861328	226.19000244140625	218.4600067138672	222.88999938964844	3299800.0
1612	2016-05-27	219.97000122070312	222.02000427246094	217.00999450683594	217.00999450683594	2797200.0
1613	2016-05-31	218.94000244140625	220.97999572753906	216.10000610351562	220.05999755859375	3566200.0
1614	2016-06-01	227.5	227.50999450683594	220.10000610351562	222.5	3176500.0
1615	2016-06-02	227.82000732421875	228.72000122070312	225.19000244140625	225.77000427246094	2996800.0
1616	2016-06-03	224.9499969482422	227.80999755859375	224.1199951171875	227.41000366210938	1493500.0
1617	2016-06-06	221.67999267578125	225.9499969482422	221.14999389648438	224.9199981689453	2636400.0
1618	2016-06-07	220.8000030517578	223.41000366210938	220.52000427246094	221.30999755859375	1914900.0
1619	2016-06-08	223.0800018310547	223.16000366210938	218.0399932861328	218.1300048828125	2846400.0
1620	2016-06-09	222.97000122070312	223.22999572753906	221.08999633789062	222.19000244140625	1689700.0
1621	2016-06-10	223.52999877929688	224.24000549316406	218.72000122070312	220.25999450683594	2184300.0
1622	2016-06-13	223.27999877929688	226.35000610351562	223.0399932861328	223.4199981689453	2818800.0
1623	2016-06-14	222.24000549316406	228.94000244140625	220.5	228.94000244140625	3866300.0
1624	2016-06-15	221.19000244140625	223.77999877929688	220.27999877929688	221.85000610351562	1720500.0
1625	2016-06-16	221.47999572753906	222.8300018310547	220.14999389648438	222.72999572753906	1781500.0
1626	2016-06-17	221.0500030517578	223.02999877929688	219.47000122070312	221.6300048828125	7134800.0
1627	2016-06-20	221.1199951171875	225.1699981689453	221.0	224.4499969482422	1509000.0
1628	2016-06-21	222.80999755859375	223.0	220.0800018310547	220.35000610351562	1655200.0
1629	2016-06-22	222.38999938964844	224.00999450683594	220.6199951171875	222.4600067138672	1905400.0
1630	2016-06-23	224.8699951171875	225.39999389648438	221.0500030517578	223.27999877929688	1751700.0
1631	2016-06-24	216.8000030517578	224.22999572753906	215.17999267578125	219.1699981689453	5933500.0
1632	2016-06-27	216.27999877929688	217.6300048828125	214.05999755859375	215.22999572753906	2649700.0
1633	2016-06-28	218.3800048828125	220.6199951171875	216.08999633789062	217.52000427246094	1573200.0
1634	2016-06-29	227.3699951171875	228.19000244140625	219.8800048828125	220.0	2183000.0
1635	2016-06-30	228.63999938964844	229.8000030517578	225.74000549316406	226.9199981689453	2151600.0
1636	2016-07-01	232.2899932861328	232.64999389648438	226.80999755859375	228.67999267578125	1829700.0
1637	2016-07-05	231.77000427246094	234.47000122070312	230.19000244140625	231.6699981689453	2492800.0
1638	2016-07-06	232.77999877929688	232.99000549316406	229.00999450683594	231.0	1313000.0
1639	2016-07-07	234.8699951171875	235.1999969482422	232.02000427246094	232.33999633789062	1164000.0
1640	2016-07-08	237.1699981689453	238.27000427246094	235.88999938964844	237.05999755859375	1615400.0
1641	2016-07-11	239.8699951171875	240.10000610351562	237.0800018310547	238.0800018310547	1289000.0
1642	2016-07-12	238.4499969482422	241.47999572753906	237.7899932861328	239.52000427246094	1532700.0
1643	2016-07-13	237.42999267578125	240.4499969482422	237.3000030517578	239.86000061035156	1215100.0
1644	2016-07-14	239.11000061035156	239.94000244140625	235.94000244140625	239.24000549316406	941900.0
1645	2016-07-15	234.97999572753906	240.41000366210938	234.2100067138672	240.41000366210938	1987300.0
1646	2016-07-18	234.33999633789062	236.25999450683594	233.27000427246094	235.19000244140625	753200.0
1647	2016-07-19	232.00999450683594	235.0	231.89999389648438	234.1300048828125	1373000.0
1648	2016-07-20	236.19000244140625	236.5399932861328	227.6300048828125	232.91000366210938	1987100.0
1649	2016-07-21	240.47999572753906	240.8699951171875	233.6999969482422	234.8300018310547	1715300.0
1650	2016-07-22	243.47000122070312	244.44000244140625	239.0	241.36000061035156	1648900.0
1651	2016-07-25	240.69000244140625	244.50999450683594	240.10000610351562	243.35000610351562	1027000.0
1652	2016-07-26	237.97999572753906	242.61000061035156	235.2100067138672	241.69000244140625	1162300.0
1653	2016-07-27	237.72000122070312	240.2899932861328	236.67999267578125	239.94000244140625	1167600.0
1654	2016-07-28	237.8000030517578	239.38999938964844	237.07000732421875	237.07000732421875	784200.0
1655	2016-07-29	234.8699951171875	238.88999938964844	234.77000427246094	238.5500030517578	1008100.0
1656	2016-08-01	236.0	238.9600067138672	234.16000366210938	235.5399932861328	1710400.0
1657	2016-08-02	235.7899932861328	238.52999877929688	235.17999267578125	237.50999450683594	1329400.0
1658	2016-08-03	237.11000061035156	237.72000122070312	234.7899932861328	235.75	949500.0
1659	2016-08-04	236.99000549316406	238.94000244140625	235.89999389648438	236.88999938964844	902000.0
1660	2016-08-05	234.7899932861328	238.44000244140625	234.41000366210938	238.00999450683594	917100.0
1661	2016-08-08	236.82000732421875	239.3699951171875	233.0	234.5500030517578	1998600.0
1662	2016-08-09	255.75999450683594	260.3900146484375	236.05999755859375	237.0	5655700.0
1663	2016-08-10	254.07000732421875	257.3800048828125	253.2100067138672	255.77000427246094	1996500.0
1664	2016-08-11	258.05999755859375	258.3599853515625	252.5	253.2100067138672	1467800.0
1665	2016-08-12	258.6199951171875	258.8999938964844	255.0399932861328	256.5299987792969	948200.0
1666	2016-08-15	260.510009765625	261.75	259.0299987792969	259.489990234375	1144500.0
1667	2016-08-16	257.1400146484375	261.42999267578125	256.7300109863281	260.489990234375	881200.0
1668	2016-08-17	257.42999267578125	258.8999938964844	254.2100067138672	256.29998779296875	1108700.0
1669	2016-08-18	254.8300018310547	258.8800048828125	253.4199981689453	257.3500061035156	1700700.0
1670	2016-08-19	252.6300048828125	253.9600067138672	250.75	253.52999877929688	2067500.0
1671	2016-08-22	252.64999389648438	253.0800018310547	250.0500030517578	253.0800018310547	1005600.0
1672	2016-08-23	252.24000549316406	254.30999755859375	250.9199981689453	253.44000244140625	944800.0
1673	2016-08-24	251.74000549316406	253.8699951171875	249.8800048828125	251.60000610351562	857300.0
1674	2016-08-25	252.07000732421875	253.33999633789062	251.00999450683594	251.7899932861328	457900.0
1675	2016-08-26	250.92999267578125	253.33999633789062	249.1300048828125	252.72999572753906	926500.0
1676	2016-08-29	252.30999755859375	255.0	251.69000244140625	251.69000244140625	1035600.0
1677	2016-08-30	256.0299987792969	256.7200012207031	250.89999389648438	251.5500030517578	1425700.0
1678	2016-08-31	257.2099914550781	258.3500061035156	254.44000244140625	255.25999450683594	1458500.0
1679	2016-09-01	268.82000732421875	272.80999755859375	264.3699951171875	267.0	7872000.0
1680	2016-09-02	271.7900085449219	272.9599914550781	268.67999267578125	268.67999267578125	3715000.0
1681	2016-09-06	274.6700134277344	279.95001220703125	270.0199890136719	279.95001220703125	5043800.0
1682	2016-09-07	277.55999755859375	277.69000244140625	272.6499938964844	273.4200134277344	35466600.0
1683	2016-09-08	268.6600036621094	276.45001220703125	267.3800048828125	276.20001220703125	5006600.0
1684	2016-09-09	264.1199951171875	267.489990234375	264.1199951171875	266.3599853515625	2897700.0
1685	2016-09-12	269.30999755859375	269.70001220703125	263.2699890136719	263.760009765625	2537000.0
1686	2016-09-13	264.9700012207031	268.4599914550781	262.57000732421875	266.80999755859375	1981200.0
1687	2016-09-14	266.69000244140625	267.9100036621094	262.1099853515625	262.1099853515625	1299200.0
1688	2016-09-15	266.2699890136719	268.8299865722656	264.760009765625	265.92999267578125	1692800.0
1689	2016-09-16	265.94000244140625	266.8699951171875	264.1600036621094	266.2200012207031	2514900.0
1690	2016-09-19	262.92999267578125	268.0899963378906	262.70001220703125	266.3800048828125	2133000.0
1691	2016-09-20	264.55999755859375	266.0	261.67999267578125	264.2099914550781	1968200.0
1692	2016-09-21	274.2699890136719	274.7799987792969	266.0	266.0	2320200.0
1693	2016-09-22	276.7300109863281	277.6199951171875	273.510009765625	276.0	1621400.0
1694	2016-09-23	276.0799865722656	276.95001220703125	274.8900146484375	275.6499938964844	833900.0
1695	2016-09-26	273.82000732421875	275.6300048828125	272.489990234375	275.0199890136719	1295200.0
1696	2016-09-27	275.3999938964844	277.7699890136719	271.30999755859375	273.3299865722656	1269300.0
1697	2016-09-28	276.57000732421875	276.6099853515625	273.6600036621094	275.3999938964844	1175300.0
1698	2016-09-29	271.8299865722656	276.1099853515625	269.1400146484375	275.260009765625	1793600.0
1699	2016-09-30	269.9700012207031	272.4100036621094	268.8999938964844	268.8999938964844	1875200.0
1700	2016-10-03	268.1600036621094	270.989990234375	266.04998779296875	269.67999267578125	1908900.0
1701	2016-10-04	267.4100036621094	269.55999755859375	265.92999267578125	267.3800048828125	1745300.0
1702	2016-10-05	267.0799865722656	269.29998779296875	266.19000244140625	268.7300109863281	1333400.0
1703	2016-10-06	268.1700134277344	269.4599914550781	266.3599853515625	267.0	1079500.0
1704	2016-10-07	266.9700012207031	269.0400085449219	266.9200134277344	269.0400085449219	1373500.0
1705	2016-10-10	267.8500061035156	268.8500061035156	266.239990234375	268.29998779296875	2016300.0
1706	2016-10-11	257.8599853515625	263.82000732421875	257.510009765625	262.32000732421875	3440500.0
1707	2016-10-12	256.8900146484375	259.3299865722656	256.82000732421875	257.9100036621094	1702800.0
1708	2016-10-13	256.3999938964844	257.2699890136719	253.3800048828125	255.72000122070312	1284400.0
1709	2016-10-14	257.5899963378906	261.3299865722656	255.80999755859375	257.9200134277344	1112900.0
1710	2016-10-17	257.5199890136719	260.20001220703125	256.9800109863281	257.82000732421875	822800.0
1711	2016-10-18	259.95001220703125	261.510009765625	259.510009765625	259.6199951171875	1127200.0
1712	2016-10-19	260.20001220703125	262.9200134277344	259.4200134277344	260.80999755859375	1319300.0
1713	2016-10-20	258.1199951171875	260.5400085449219	257.55999755859375	260.5	1518500.0
1714	2016-10-21	255.05999755859375	257.3699951171875	254.0800018310547	256.20001220703125	2250500.0
1715	2016-10-24	259.6000061035156	259.7799987792969	254.72000122070312	257.260009765625	1382000.0
1716	2016-10-25	257.05999755859375	261.010009765625	256.0199890136719	259.989990234375	1680700.0
1717	2016-10-26	248.63999938964844	257.1499938964844	247.0	256.6000061035156	2999400.0
1718	2016-10-27	244.10000610351562	249.8800048828125	242.47000122070312	249.0399932861328	2875500.0
1719	2016-10-28	249.25	252.25999450683594	245.02000427246094	245.02000427246094	2041700.0
1720	2016-10-31	249.88999938964844	251.25	247.38999938964844	250.6199951171875	1230000.0
1721	2016-11-01	249.57000732421875	251.27000427246094	245.42999267578125	250.0	1676400.0
1722	2016-11-02	252.91000366210938	254.5500030517578	248.2899932861328	249.36000061035156	3472100.0
1723	2016-11-03	247.4199981689453	269.19000244140625	242.63999938964844	267.57000732421875	4560400.0
1724	2016-11-04	250.22999572753906	254.42999267578125	241.5	241.5	2424200.0
1725	2016-11-07	257.1600036621094	257.5	252.89999389648438	254.72999572753906	2372700.0
1726	2016-11-08	262.260009765625	263.32000732421875	255.3699951171875	257.5799865722656	1716800.0
1727	2016-11-09	269.8299865722656	277.9800109863281	259.0	259.1300048828125	4369700.0
1728	2016-11-10	270.8699951171875	281.3599853515625	266.5799865722656	271.20001220703125	5210900.0
1729	2016-11-11	272.44000244140625	273.7900085449219	265.32000732421875	269.07000732421875	2111900.0
1730	2016-11-14	263.1400146484375	273.989990234375	263.05999755859375	272.2900085449219	2475000.0
1731	2016-11-15	260.20001220703125	267.8599853515625	259.95001220703125	263.2099914550781	2688200.0
1732	2016-11-16	261.989990234375	262.6400146484375	258.6300048828125	260.0	2343900.0
1733	2016-11-17	265.4800109863281	266.57000732421875	261.2099914550781	262.20001220703125	1346900.0
1734	2016-11-18	262.70001220703125	266.0	260.0	264.19000244140625	1796800.0
1735	2016-11-21	264.1000061035156	265.7099914550781	260.1700134277344	263.82000732421875	1581800.0
1736	2016-11-22	273.0199890136719	273.260009765625	264.260009765625	264.94000244140625	2800400.0
1737	2016-11-23	272.30999755859375	273.95001220703125	270.6499938964844	272.3399963378906	1358500.0
1738	2016-11-25	275.5	275.92999267578125	272.05999755859375	273.0	626900.0
1739	2016-11-28	270.82000732421875	275.82000732421875	270.2799987792969	275.7099914550781	1707000.0
1740	2016-11-29	280.489990234375	281.42999267578125	271.1400146484375	272.1400146484375	2657300.0
1741	2016-11-30	275.30999755859375	281.0799865722656	272.0199890136719	280.489990234375	2486300.0
1742	2016-12-01	272.54998779296875	276.0	269.95001220703125	273.54998779296875	1401200.0
1743	2016-12-02	266.6700134277344	274.1099853515625	265.7799987792969	273.0400085449219	1751500.0
1744	2016-12-05	270.92999267578125	273.9599914550781	267.010009765625	268.3599853515625	1765000.0
1745	2016-12-06	276.32000732421875	277.0899963378906	271.32000732421875	272.1700134277344	1233300.0
1746	2016-12-07	284.25	287.2699890136719	275.1099853515625	276.44000244140625	2007700.0
1747	2016-12-08	279.0	285.3999938964844	278.6099853515625	285.3999938964844	1757700.0
1748	2016-12-09	278.80999755859375	280.489990234375	276.510009765625	279.739990234375	1317200.0
1749	2016-12-12	277.9200134277344	281.95001220703125	275.9800109863281	281.0400085449219	1490400.0
1750	2016-12-13	283.8599853515625	285.1000061035156	275.3399963378906	279.5899963378906	1485400.0
1751	2016-12-14	288.260009765625	293.4200134277344	281.989990234375	283.8999938964844	2460100.0
1752	2016-12-15	291.1600036621094	293.739990234375	287.989990234375	288.1600036621094	1842800.0
1753	2016-12-16	288.44000244140625	294.6600036621094	287.6499938964844	292.6199951171875	2332000.0
1754	2016-12-19	288.9100036621094	292.0	287.0899963378906	288.9599914550781	929900.0
1755	2016-12-20	290.3800048828125	291.6099853515625	288.0899963378906	288.4599914550781	880100.0
1756	2016-12-21	291.239990234375	292.8500061035156	288.010009765625	290.6300048828125	813100.0
1757	2016-12-22	291.0199890136719	291.7900085449219	287.4700012207031	291.0299987792969	770300.0
1758	2016-12-23	290.42999267578125	292.9700012207031	288.94000244140625	290.7300109863281	627500.0
1759	2016-12-27	291.79998779296875	293.2900085449219	290.0	291.54998779296875	837200.0
1760	2016-12-28	291.1199951171875	293.7300109863281	290.42999267578125	293.010009765625	882600.0
1761	2016-12-29	292.19000244140625	294.8699951171875	290.1099853515625	291.0199890136719	1031000.0
1762	2016-12-30	287.9200134277344	292.989990234375	285.04998779296875	292.1600036621094	1327600.0
1763	2017-01-03	285.7699890136719	291.44000244140625	282.5400085449219	290.239990234375	1697700.0
1764	2017-01-04	291.54998779296875	292.0799865722656	284.2300109863281	286.9800109863281	1632500.0
1765	2017-01-05	296.1700134277344	297.1300048828125	289.7300109863281	289.75	1711900.0
1766	2017-01-06	298.1600036621094	298.7900085449219	294.4599914550781	296.1199951171875	1101300.0
1767	2017-01-09	296.260009765625	297.94000244140625	294.7099914550781	297.20001220703125	1719500.0
1768	2017-01-10	298.20001220703125	300.1499938964844	293.4599914550781	296.6600036621094	1510100.0
1769	2017-01-11	299.5400085449219	300.0400085449219	296.1000061035156	297.45001220703125	1238000.0
1770	2017-01-12	297.19000244140625	298.239990234375	294.55999755859375	298.04998779296875	1415400.0
1771	2017-01-13	298.42999267578125	300.07000732421875	296.8900146484375	297.30999755859375	1023500.0
1772	2017-01-17	306.1400146484375	306.3699951171875	292.8399963378906	294.0199890136719	3907500.0
1773	2017-01-18	303.69000244140625	307.32000732421875	302.0899963378906	306.1499938964844	1220600.0
1774	2017-01-19	306.1300048828125	307.760009765625	301.2799987792969	302.92999267578125	1140400.0
1775	2017-01-20	308.44000244140625	309.17999267578125	306.1600036621094	307.6400146484375	1327000.0
1776	2017-01-23	308.70001220703125	309.8500061035156	306.1700134277344	307.20001220703125	1762400.0
1777	2017-01-24	308.3500061035156	310.2099914550781	307.010009765625	309.739990234375	1058800.0
1778	2017-01-25	310.30999755859375	311.20001220703125	307.1600036621094	309.1499938964844	1114700.0
1779	2017-01-26	333.1499938964844	341.5	324.80999755859375	333.3699951171875	12359700.0
1780	2017-01-27	323.54998779296875	334.1199951171875	316.9599914550781	332.9200134277344	2748900.0
1781	2017-01-30	324.79998779296875	325.260009765625	316.989990234375	323.4800109863281	2103500.0
1782	2017-01-31	323.95001220703125	325.2699890136719	321.0299987792969	322.6499938964844	1005900.0
1783	2017-02-01	326.8500061035156	327.010009765625	321.94000244140625	323.8500061035156	944000.0
1784	2017-02-02	324.4100036621094	326.8399963378906	324.19000244140625	325.6400146484375	842500.0
1785	2017-02-03	328.7099914550781	329.1000061035156	324.1199951171875	325.42999267578125	1105800.0
1786	2017-02-06	322.6000061035156	328.2799987792969	319.17999267578125	327.8299865722656	2395700.0
1787	2017-02-07	323.3699951171875	325.3900146484375	321.3299865722656	322.9800109863281	1892100.0
1788	2017-02-08	325.7300109863281	327.5	323.20001220703125	323.54998779296875	982700.0
1789	2017-02-09	325.07000732421875	326.4599914550781	321.239990234375	325.8399963378906	1224600.0
1790	2017-02-10	324.55999755859375	325.9800109863281	321.6099853515625	325.07000732421875	1035100.0
1791	2017-02-13	323.0199890136719	325.1199951171875	319.3999938964844	325.0	1708100.0
1792	2017-02-14	322.0	323.7799987792969	320.260009765625	321.9100036621094	1091500.0
1793	2017-02-15	325.17999267578125	326.17999267578125	320.0199890136719	321.8500061035156	1380200.0
1794	2017-02-16	324.4599914550781	327.3299865722656	317.0199890136719	320.0	2050800.0
1795	2017-02-17	326.54998779296875	327.1000061035156	319.7200012207031	323.8699951171875	1532200.0
1796	2017-02-21	325.1499938964844	326.9700012207031	321.510009765625	324.29998779296875	1283800.0
1797	2017-02-22	325.1400146484375	326.1199951171875	322.4599914550781	323.29998779296875	1475200.0
1798	2017-02-23	324.42999267578125	326.1000061035156	321.1700134277344	326.0899963378906	1530200.0
1799	2017-02-24	326.75	327.30999755859375	322.7200012207031	324.3800048828125	1160200.0
1800	2017-02-27	326.7300109863281	328.70001220703125	324.9100036621094	326.9200134277344	918200.0
1801	2017-02-28	323.05999755859375	326.7799987792969	320.25	326.0299987792969	1292900.0
1802	2017-03-01	325.1700134277344	328.1000061035156	321.6600036621094	325.760009765625	1493000.0
1803	2017-03-02	323.95001220703125	324.67999267578125	321.8299865722656	324.67999267578125	897000.0
1804	2017-03-03	322.32000732421875	323.57000732421875	320.510009765625	323.57000732421875	1130500.0
1805	2017-03-06	323.7699890136719	324.5400085449219	319.45001220703125	321.260009765625	765500.0
1806	2017-03-07	323.239990234375	327.0400085449219	322.3599853515625	323.9100036621094	1093500.0
1807	2017-03-08	322.6000061035156	325.0799865722656	321.67999267578125	323.1700134277344	1029200.0
1808	2017-03-09	323.1400146484375	326.1000061035156	321.42999267578125	322.8699951171875	921400.0
1809	2017-03-10	323.4800109863281	325.80999755859375	322.739990234375	325.57000732421875	728500.0
1810	2017-03-13	324.3399963378906	325.55999755859375	323.0	323.19000244140625	732500.0
1811	2017-03-14	324.6400146484375	326.1600036621094	323.6300048828125	323.69000244140625	551600.0
1812	2017-03-15	325.3800048828125	326.8900146484375	323.82000732421875	324.8399963378906	1125000.0
1813	2017-03-16	323.7200012207031	326.82000732421875	323.3399963378906	324.69000244140625	725000.0
1814	2017-03-17	325.80999755859375	326.2699890136719	322.4800109863281	324.95001220703125	1451000.0
1815	2017-03-20	324.989990234375	326.30999755859375	322.42999267578125	326.05999755859375	752800.0
1816	2017-03-21	320.6600036621094	326.2699890136719	319.9800109863281	325.2300109863281	801100.0
1817	2017-03-22	321.20001220703125	322.260009765625	318.92999267578125	321.44000244140625	803300.0
1818	2017-03-23	323.6199951171875	326.75	319.5	320.5	1001500.0
1819	2017-03-24	325.3500061035156	327.739990234375	323.6400146484375	324.94000244140625	1442000.0
1820	2017-03-27	323.1400146484375	325.760009765625	319.6099853515625	323.739990234375	1168900.0
1821	2017-03-28	324.0799865722656	325.7300109863281	320.6000061035156	322.04998779296875	1190300.0
1822	2017-03-29	325.94000244140625	327.1199951171875	323.2799987792969	323.8999938964844	810800.0
1823	2017-03-30	328.1199951171875	328.54998779296875	322.5799865722656	325.1300048828125	850600.0
1824	2017-03-31	327.32000732421875	330.9100036621094	326.0299987792969	326.7300109863281	1050200.0
1825	2017-04-03	328.2699890136719	330.80999755859375	325.0199890136719	327.5	1121600.0
1826	2017-04-04	331.5199890136719	334.0	326.9599914550781	328.3999938964844	1618900.0
1827	2017-04-05	331.989990234375	338.75	329.54998779296875	332.2099914550781	1535100.0
1828	2017-04-06	336.79998779296875	336.9599914550781	330.54998779296875	331.75	1638100.0
1829	2017-04-07	330.6499938964844	338.510009765625	330.54998779296875	337.6700134277344	1494500.0
1830	2017-04-10	331.3699951171875	333.1499938964844	329.55999755859375	330.45001220703125	965600.0
1831	2017-04-11	332.29998779296875	332.6600036621094	328.0	330.4200134277344	877300.0
1832	2017-04-12	334.57000732421875	335.69000244140625	330.5400085449219	331.010009765625	1061600.0
1833	2017-04-13	330.0	335.70001220703125	329.6499938964844	335.2799987792969	705200.0
1834	2017-04-17	330.3599853515625	332.7099914550781	329.0799865722656	331.7300109863281	730300.0
1835	2017-04-18	328.17999267578125	331.0	325.95001220703125	329.6199951171875	1392600.0
1836	2017-04-19	333.6099853515625	335.9599914550781	328.30999755859375	330.010009765625	1011000.0
1837	2017-04-20	335.5899963378906	337.04998779296875	333.17999267578125	335.2799987792969	888000.0
1838	2017-04-21	338.4800109863281	339.6400146484375	335.739990234375	336.44000244140625	1092200.0
1839	2017-04-24	340.3599853515625	342.1400146484375	338.739990234375	340.0299987792969	1138200.0
1840	2017-04-25	344.5	345.29998779296875	340.8900146484375	341.9800109863281	1405600.0
1841	2017-04-26	345.3999938964844	350.3800048828125	344.8500061035156	345.510009765625	1495400.0
1842	2017-04-27	348.79998779296875	350.3500061035156	346.1000061035156	346.1000061035156	865200.0
1843	2017-04-28	345.1600036621094	349.989990234375	342.7799987792969	349.8299865722656	1251700.0
1844	2017-05-01	344.1400146484375	347.25	341.8699951171875	346.2900085449219	1528300.0
1845	2017-05-02	337.69000244140625	340.1300048828125	333.20001220703125	338.8900146484375	2490300.0
1846	2017-05-03	324.489990234375	337.4800109863281	321.44000244140625	335.3999938964844	4124300.0
1847	2017-05-04	322.6000061035156	327.3999938964844	322.25	324.8900146484375	1782300.0
1848	2017-05-05	334.7799987792969	334.8699951171875	324.510009765625	324.6099853515625	1989000.0
1849	2017-05-08	323.80999755859375	331.0	321.7200012207031	329.5199890136719	3222000.0
1850	2017-05-09	325.5199890136719	327.8299865722656	320.1199951171875	323.29998779296875	1476500.0
1851	2017-05-10	325.5799865722656	327.17999267578125	323.0899963378906	324.5299987792969	940300.0
1852	2017-05-11	324.6099853515625	327.1199951171875	323.20001220703125	325.2799987792969	1071100.0
1853	2017-05-12	322.0	326.6000061035156	321.79998779296875	324.79998779296875	1523700.0
1854	2017-05-15	321.07000732421875	324.29998779296875	320.6300048828125	322.239990234375	1944100.0
1855	2017-05-16	320.010009765625	324.04998779296875	319.2099914550781	322.3599853515625	1459300.0
1856	2017-05-17	313.1099853515625	320.3599853515625	312.489990234375	319.1400146484375	2390100.0
1857	2017-05-18	315.8800048828125	317.8699951171875	312.55999755859375	314.1600036621094	1797400.0
1858	2017-05-19	315.7799987792969	318.3999938964844	313.9200134277344	315.010009765625	1920800.0
1859	2017-05-22	316.4200134277344	318.510009765625	315.5199890136719	315.7799987792969	1841700.0
1860	2017-05-23	318.7900085449219	320.4800109863281	314.5	317.3399963378906	1444100.0
1861	2017-05-24	329.0400085449219	332.2799987792969	318.29998779296875	320.20001220703125	1789300.0
1862	2017-05-25	333.760009765625	336.2799987792969	329.0	329.5899963378906	2180000.0
1863	2017-05-26	337.44000244140625	338.9100036621094	333.010009765625	334.3800048828125	926700.0
1864	2017-05-30	338.9200134277344	340.0	334.8500061035156	336.489990234375	1062400.0
1865	2017-05-31	345.54998779296875	345.8500061035156	338.7300109863281	340.0	2012000.0
1866	2017-06-01	346.3900146484375	354.04998779296875	339.4700012207031	346.5	2390000.0
1867	2017-06-02	353.0299987792969	353.3699951171875	347.5	348.1099853515625	1586300.0
1868	2017-06-05	344.42999267578125	355.0	343.7200012207031	355.0	1479000.0
1869	2017-06-06	342.8299865722656	345.5199890136719	341.7099914550781	344.4599914550781	1042000.0
1870	2017-06-07	345.8800048828125	347.010009765625	341.6400146484375	343.6600036621094	966000.0
1871	2017-06-08	337.45001220703125	345.239990234375	333.3800048828125	344.8999938964844	1990800.0
1872	2017-06-09	332.8399963378906	340.1300048828125	329.9700012207031	338.510009765625	1442800.0
1873	2017-06-12	338.6499938964844	339.239990234375	329.0400085449219	330.8999938964844	1395700.0
1874	2017-06-13	341.80999755859375	344.2200012207031	335.989990234375	335.989990234375	1106300.0
1875	2017-06-14	338.3299865722656	344.1700134277344	336.1300048828125	342.8299865722656	1276600.0
1876	2017-06-15	338.3399963378906	340.57000732421875	333.5	336.80999755859375	1318700.0
1877	2017-06-16	340.2200012207031	340.989990234375	331.0799865722656	335.94000244140625	2406100.0
1878	2017-06-19	340.260009765625	345.19000244140625	339.9700012207031	342.0	1883700.0
1879	2017-06-20	333.6099853515625	339.92999267578125	329.42999267578125	337.95001220703125	2161100.0
1880	2017-06-21	333.8800048828125	335.3699951171875	332.8699951171875	333.8500061035156	1045900.0
1881	2017-06-22	334.1300048828125	340.239990234375	333.5400085449219	333.92999267578125	1116000.0
1882	2017-06-23	330.79998779296875	335.42999267578125	326.3999938964844	334.7900085449219	3100600.0
1883	2017-06-26	332.6499938964844	333.6400146484375	330.1700134277344	331.67999267578125	941900.0
1884	2017-06-27	329.8699951171875	332.2900085449219	327.1400146484375	330.75	1448200.0
1885	2017-06-28	340.29998779296875	340.95001220703125	329.239990234375	330.55999755859375	1513300.0
1886	2017-06-29	335.739990234375	340.19000244140625	332.1300048828125	339.3800048828125	2025200.0
1887	2017-06-30	336.8500061035156	338.4100036621094	332.3999938964844	338.2900085449219	1394600.0
1888	2017-07-03	328.6700134277344	339.45001220703125	328.6499938964844	338.260009765625	793700.0
1889	2017-07-05	335.1099853515625	335.239990234375	328.79998779296875	329.2300109863281	1341900.0
1890	2017-07-06	332.17999267578125	335.5199890136719	331.05999755859375	334.010009765625	1251900.0
1891	2017-07-07	332.42999267578125	334.42999267578125	330.5799865722656	332.0799865722656	870500.0
1892	2017-07-10	336.6000061035156	338.3999938964844	332.1000061035156	333.1300048828125	1016000.0
1893	2017-07-11	337.8500061035156	339.8500061035156	334.44000244140625	337.1199951171875	953300.0
1894	2017-07-12	342.6499938964844	344.8299865722656	339.04998779296875	340.7900085449219	1071200.0
1895	2017-07-13	339.0400085449219	343.2300109863281	338.0	343.07000732421875	930200.0
1896	2017-07-14	342.79998779296875	344.510009765625	335.7900085449219	340.79998779296875	1086000.0
1897	2017-07-17	342.30999755859375	345.2799987792969	341.95001220703125	342.0899963378906	967100.0
1898	2017-07-18	344.6300048828125	345.4200134277344	338.3999938964844	340.9800109863281	895200.0
1899	2017-07-19	346.6099853515625	347.260009765625	342.9700012207031	345.0199890136719	1256300.0
1900	2017-07-20	345.29998779296875	349.6700134277344	344.32000732421875	346.4700012207031	1244800.0
1901	2017-07-21	350.07000732421875	351.8699951171875	345.29998779296875	345.29998779296875	1340200.0
1902	2017-07-24	348.0799865722656	350.42999267578125	345.25	349.7900085449219	1473700.0
1903	2017-07-25	348.0	350.8900146484375	346.5799865722656	349.4700012207031	881700.0
1904	2017-07-26	348.7699890136719	351.67999267578125	346.0299987792969	348.79998779296875	2265800.0
1905	2017-07-27	366.8999938964844	370.9599914550781	353.0199890136719	354.0	3552400.0
1906	2017-07-28	370.260009765625	372.3699951171875	361.0	365.3900146484375	1600300.0
1907	2017-07-31	391.9700012207031	399.9100036621094	385.3999938964844	396.5	6272700.0
1908	2017-08-01	387.4200134277344	392.9700012207031	383.7300109863281	392.8399963378906	2274000.0
1909	2017-08-02	385.5400085449219	388.25	381.70001220703125	386.3900146484375	1370400.0
1910	2017-08-03	384.29998779296875	387.4100036621094	383.2900085449219	384.5400085449219	1006600.0
1911	2017-08-04	384.6300048828125	386.0	380.55999755859375	385.0	697900.0
1912	2017-08-07	381.0199890136719	386.45001220703125	380.7699890136719	384.6499938964844	1309000.0
1913	2017-08-08	389.75	393.239990234375	378.260009765625	380.0199890136719	1913100.0
1914	2017-08-09	400.8999938964844	408.8299865722656	386.3800048828125	387.8900146484375	3978100.0
1915	2017-08-10	398.67999267578125	404.05999755859375	396.7200012207031	398.69000244140625	2070000.0
1916	2017-08-11	394.489990234375	402.45001220703125	392.6000061035156	400.0799865722656	2399800.0
1917	2017-08-14	401.0799865722656	405.3299865722656	397.0	398.7799987792969	2439900.0
1918	2017-08-15	397.7300109863281	403.3599853515625	395.9200134277344	401.04998779296875	2258100.0
1919	2017-08-16	400.7799987792969	402.489990234375	397.17999267578125	399.3500061035156	1727300.0
1920	2017-08-17	393.3599853515625	401.6499938964844	393.1700134277344	401.0	1596000.0
1921	2017-08-18	392.9700012207031	396.2699890136719	390.7099914550781	391.5299987792969	1304100.0
1922	2017-08-21	396.45001220703125	396.8999938964844	391.3800048828125	392.75	970800.0
1923	2017-08-22	397.04998779296875	399.989990234375	395.0	398.1499938964844	993700.0
1924	2017-08-23	390.3299865722656	396.2900085449219	390.260009765625	396.2900085449219	1280600.0
1925	2017-08-24	389.2300109863281	391.5299987792969	384.239990234375	390.0899963378906	1401100.0
1926	2017-08-25	388.7900085449219	392.5299987792969	387.510009765625	391.4200134277344	758600.0
1927	2017-08-28	389.2300109863281	391.20001220703125	385.94000244140625	390.8800048828125	988000.0
1928	2017-08-29	388.82000732421875	390.1700134277344	385.55999755859375	386.6000061035156	1118000.0
1929	2017-08-30	393.3699951171875	395.1600036621094	388.2200012207031	388.2200012207031	953900.0
1930	2017-08-31	398.5400085449219	398.8800048828125	392.6600036621094	394.5400085449219	1921800.0
1931	2017-09-01	392.4800109863281	399.3399963378906	391.8699951171875	398.92999267578125	1240600.0
1932	2017-09-05	393.32000732421875	395.67999267578125	388.010009765625	392.260009765625	1189200.0
1933	2017-09-06	402.5	403.6499938964844	389.29998779296875	393.5799865722656	1664500.0
1934	2017-09-07	395.6400146484375	404.7200012207031	387.8900146484375	404.0400085449219	2802000.0
1935	2017-09-08	392.8999938964844	395.6000061035156	387.0	394.6300048828125	2141700.0
1936	2017-09-11	381.010009765625	397.3900146484375	380.69000244140625	394.92999267578125	2090700.0
1937	2017-09-12	381.57000732421875	386.1600036621094	374.70001220703125	380.9200134277344	2719900.0
1938	2017-09-13	385.1300048828125	386.0	379.4800109863281	381.4800109863281	1616200.0
1939	2017-09-14	376.0	384.760009765625	375.760009765625	382.1700134277344	2338000.0
1940	2017-09-15	369.4700012207031	377.4100036621094	367.69000244140625	375.9100036621094	5270000.0
1941	2017-09-18	368.1700134277344	371.510009765625	365.8999938964844	370.20001220703125	1870900.0
1942	2017-09-19	364.0199890136719	369.8399963378906	360.42999267578125	368.3900146484375	3302200.0
1943	2017-09-20	367.010009765625	371.5	363.5	365.989990234375	2156500.0
1944	2017-09-21	361.0799865722656	366.3999938964844	359.0899963378906	365.8800048828125	2374100.0
1945	2017-09-22	360.29998779296875	363.3299865722656	358.75	359.5400085449219	2078500.0
1946	2017-09-25	357.5799865722656	360.0400085449219	356.1099853515625	358.239990234375	1773000.0
1947	2017-09-26	359.0400085449219	361.010009765625	356.5799865722656	359.510009765625	2090900.0
1948	2017-09-27	362.8500061035156	365.5	356.8800048828125	359.5899963378906	2280100.0
1949	2017-09-28	360.95001220703125	362.5400085449219	357.260009765625	359.5	1198200.0
1950	2017-09-29	363.4200134277344	365.010009765625	357.67999267578125	359.7699890136719	1317400.0
1951	2017-10-02	364.1099853515625	366.5199890136719	362.8699951171875	364.5199890136719	1295200.0
1952	2017-10-03	369.510009765625	370.25	363.2300109863281	363.94000244140625	1272000.0
1953	2017-10-04	371.0899963378906	371.760009765625	367.6000061035156	368.6099853515625	920200.0
1954	2017-10-05	369.7200012207031	374.989990234375	369.510009765625	371.5400085449219	1801600.0
1955	2017-10-06	367.3999938964844	370.8500061035156	366.6000061035156	370.4200134277344	1239000.0
1956	2017-10-09	366.04998779296875	368.69000244140625	364.6400146484375	368.1000061035156	1241500.0
1957	2017-10-10	364.9200134277344	368.1600036621094	362.8599853515625	365.989990234375	1111000.0
1958	2017-10-11	365.1199951171875	366.9700012207031	361.0299987792969	364.05999755859375	1432600.0
1959	2017-10-12	355.7099914550781	363.0	352.510009765625	363.0	2582300.0
1960	2017-10-13	357.3999938964844	360.2200012207031	347.5400085449219	354.6199951171875	2710300.0
1961	2017-10-16	362.6000061035156	362.7799987792969	357.6099853515625	358.05999755859375	1144200.0
1962	2017-10-17	357.8399963378906	362.5899963378906	356.69000244140625	362.5899963378906	1178000.0
1963	2017-10-18	352.07000732421875	357.5	350.760009765625	357.0400085449219	1326700.0
1964	2017-10-19	351.6700134277344	353.5899963378906	348.42999267578125	351.5199890136719	2007000.0
1965	2017-10-20	350.760009765625	355.5	350.239990234375	353.8399963378906	1317100.0
1966	2017-10-23	345.07000732421875	351.0199890136719	344.1600036621094	350.1499938964844	1831900.0
1967	2017-10-24	340.260009765625	345.2300109863281	339.5299987792969	345.0	2176500.0
1968	2017-10-25	344.9100036621094	345.510009765625	336.57000732421875	338.69000244140625	3518400.0
1969	2017-10-26	316.2900085449219	328.0899963378906	312.4100036621094	322.0	8927300.0
1970	2017-10-27	319.760009765625	321.9100036621094	308.29998779296875	314.8299865722656	3539000.0
1971	2017-10-30	323.9800109863281	329.7200012207031	316.760009765625	318.4700012207031	3404100.0
1972	2017-10-31	334.1700134277344	339.4200134277344	321.82000732421875	324.3399963378906	3726900.0
1973	2017-11-01	338.2200012207031	340.739990234375	335.4700012207031	335.6199951171875	2324200.0
1974	2017-11-02	337.6600036621094	341.6700134277344	334.6499938964844	341.32000732421875	2074800.0
1975	2017-11-03	335.42999267578125	340.5799865722656	328.0	334.5899963378906	2226100.0
1976	2017-11-06	348.3999938964844	361.2799987792969	336.6300048828125	338.0	3956700.0
1977	2017-11-07	343.010009765625	353.989990234375	342.2900085449219	350.0400085449219	1721000.0
1978	2017-11-08	337.8999938964844	343.8399963378906	335.510009765625	342.5799865722656	1372500.0
1979	2017-11-09	341.20001220703125	342.3399963378906	333.05999755859375	335.7900085449219	1364400.0
1980	2017-11-10	338.44000244140625	343.3999938964844	337.2099914550781	338.489990234375	870100.0
1981	2017-11-13	343.7200012207031	343.9100036621094	337.07000732421875	338.5	908700.0
1982	2017-11-14	336.80999755859375	344.0	333.9700012207031	341.29998779296875	1452300.0
1983	2017-11-15	334.2200012207031	337.6600036621094	330.5	337.3299865722656	1937500.0
1984	2017-11-16	340.6300048828125	340.9200134277344	328.5	333.94000244140625	1513200.0
1985	2017-11-17	341.5400085449219	349.5400085449219	338.9599914550781	341.3800048828125	1250500.0
1986	2017-11-20	338.3699951171875	348.3800048828125	337.9599914550781	341.0	2286900.0
1987	2017-11-21	338.4200134277344	344.8500061035156	337.6400146484375	339.239990234375	1952100.0
1988	2017-11-22	334.2699890136719	339.489990234375	332.44000244140625	337.8399963378906	961000.0
1989	2017-11-24	328.9800109863281	335.44000244140625	326.20001220703125	333.6400146484375	769000.0
1990	2017-11-27	321.8399963378906	327.69000244140625	319.5	327.69000244140625	2092300.0
1991	2017-11-28	325.8900146484375	327.9700012207031	317.92999267578125	321.95001220703125	2749200.0
1992	2017-11-29	331.6700134277344	332.0199890136719	324.19000244140625	326.6000061035156	2320800.0
1993	2017-11-30	326.2099914550781	330.9100036621094	321.0	328.3500061035156	4063700.0
1994	2017-12-01	336.2699890136719	340.54998779296875	321.94000244140625	321.94000244140625	2168100.0
1995	2017-12-04	334.0	347.4800109863281	329.19000244140625	330.20001220703125	2629000.0
1996	2017-12-05	330.95001220703125	338.9200134277344	330.4599914550781	333.2699890136719	1529700.0
1997	2017-12-06	322.6400146484375	334.6700134277344	321.3500061035156	330.9599914550781	1536700.0
1998	2017-12-07	325.2200012207031	330.44000244140625	320.6499938964844	322.0	2064100.0
1999	2017-12-08	324.5	329.4599914550781	320.70001220703125	327.82000732421875	2025000.0
2000	2017-12-11	331.489990234375	332.989990234375	323.8399963378906	326.7900085449219	2022200.0
2001	2017-12-12	329.989990234375	332.989990234375	326.6000061035156	332.07000732421875	1966100.0
2002	2017-12-13	329.0	334.1499938964844	323.7699890136719	331.3500061035156	2059100.0
2003	2017-12-14	328.67999267578125	330.9200134277344	323.3900146484375	328.55999755859375	1603700.0
2004	2017-12-15	322.30999755859375	331.9800109863281	321.30999755859375	331.9800109863281	3538000.0
2005	2017-12-18	323.2300109863281	326.989990234375	321.54998779296875	324.4700012207031	1985500.0
2006	2017-12-19	316.9700012207031	324.3399963378906	316.42999267578125	322.6499938964844	1726300.0
2007	2017-12-20	316.3800048828125	317.2799987792969	312.5299987792969	317.05999755859375	1949700.0
2008	2017-12-21	332.94000244140625	336.8299865722656	316.7799987792969	317.8599853515625	1866400.0
2009	2017-12-22	338.20001220703125	341.1099853515625	331.489990234375	331.489990234375	1459800.0
2010	2017-12-26	340.3999938964844	340.5	336.1000061035156	336.8399963378906	1123700.0
2011	2017-12-27	333.25	341.5	332.30999755859375	341.3999938964844	2044700.0
2012	2017-12-28	338.0299987792969	339.7799987792969	333.0	334.45001220703125	764600.0
2013	2017-12-29	335.9599914550781	342.0199890136719	333.82000732421875	335.1400146484375	846700.0
2014	2018-01-02	348.9700012207031	352.82000732421875	337.7699890136719	338.42999267578125	2789200.0
2015	2018-01-03	353.0299987792969	364.3800048828125	349.5899963378906	354.05999755859375	2500800.0
2016	2018-01-04	349.7900085449219	358.0	346.9700012207031	356.75	1176400.0
2017	2018-01-05	350.8800048828125	354.3999938964844	349.0799865722656	352.0199890136719	1960500.0
2018	2018-01-08	356.54998779296875	360.19000244140625	351.6300048828125	354.4700012207031	1485700.0
2019	2018-01-09	354.760009765625	358.7699890136719	354.1499938964844	356.6600036621094	938900.0
2020	2018-01-10	350.8299865722656	356.4599914550781	347.5299987792969	354.0199890136719	1092400.0
2021	2018-01-11	355.2699890136719	356.19000244140625	348.32000732421875	350.2799987792969	1191100.0
2022	2018-01-12	354.0	359.55999755859375	353.0799865722656	357.3900146484375	644600.0
2023	2018-01-16	352.92999267578125	356.5400085449219	349.8699951171875	352.17999267578125	1112500.0
2024	2018-01-17	357.8399963378906	359.989990234375	352.07000732421875	358.5899963378906	1119500.0
2025	2018-01-18	365.25	365.25	356.489990234375	356.489990234375	1534600.0
2026	2018-01-19	366.04998779296875	370.0	362.79998779296875	366.7300109863281	1453400.0
2027	2018-01-22	370.25	371.0	366.0	366.3699951171875	1822000.0
2028	2018-01-23	369.25	372.0	366.1600036621094	367.80999755859375	1043100.0
2029	2018-01-24	376.17999267578125	377.05999755859375	367.2699890136719	370.45001220703125	1758300.0
2030	2018-01-25	375.1400146484375	378.3800048828125	371.70001220703125	376.2300109863281	981800.0
2031	2018-01-26	377.0	378.1400146484375	374.30999755859375	375.8299865722656	1228500.0
2032	2018-01-29	374.5	376.6199951171875	370.7099914550781	375.239990234375	925600.0
2033	2018-01-30	376.57000732421875	377.9800109863281	371.8399963378906	376.3699951171875	1241600.0
2034	2018-01-31	377.25	379.3299865722656	373.2099914550781	374.80999755859375	2152800.0
2035	2018-02-01	371.17999267578125	380.260009765625	371.1400146484375	376.1099853515625	1928200.0
2036	2018-02-02	387.5	396.6400146484375	375.5	380.0	4374900.0
2037	2018-02-05	372.57000732421875	395.0	371.4700012207031	391.6000061035156	2872600.0
2038	2018-02-06	369.75	370.9599914550781	360.1199951171875	366.0799865722656	4492100.0
2039	2018-02-07	363.54998779296875	370.5199890136719	360.05999755859375	367.1099853515625	1555000.0
2040	2018-02-08	348.6499938964844	363.0400085449219	346.1300048828125	362.1000061035156	1769900.0
2041	2018-02-09	349.42999267578125	355.55999755859375	343.1499938964844	351.4100036621094	1908200.0
2042	2018-02-12	357.8800048828125	360.3800048828125	350.0	350.260009765625	855100.0
2043	2018-02-13	355.67999267578125	357.489990234375	353.4100036621094	354.4599914550781	772400.0
2044	2018-02-14	358.94000244140625	359.2900085449219	352.010009765625	354.05999755859375	915500.0
2045	2018-02-15	363.6700134277344	365.9200134277344	355.6300048828125	359.2900085449219	1096700.0
2046	2018-02-16	365.6600036621094	370.0899963378906	361.489990234375	364.0299987792969	752000.0
2047	2018-02-20	358.7699890136719	365.2300109863281	358.6700134277344	364.9800109863281	802900.0
2048	2018-02-21	360.9700012207031	367.3800048828125	356.510009765625	359.3399963378906	878300.0
2049	2018-02-22	356.75	365.260009765625	355.0199890136719	361.0199890136719	601100.0
2050	2018-02-23	365.05999755859375	368.0899963378906	356.2699890136719	359.7300109863281	613500.0
2051	2018-02-26	358.0199890136719	368.3699951171875	357.2900085449219	365.32000732421875	770200.0
2052	2018-02-27	351.2200012207031	359.75	351.1199951171875	357.760009765625	946400.0
2053	2018-02-28	341.92999267578125	353.0400085449219	341.7099914550781	352.94000244140625	1065700.0
2054	2018-03-01	339.4100036621094	349.6499938964844	337.6099853515625	342.7200012207031	1363500.0
2055	2018-03-02	332.75	339.7300109863281	331.80999755859375	336.8599853515625	1986300.0
2056	2018-03-05	346.6000061035156	349.5299987792969	328.92999267578125	330.510009765625	2740400.0
2057	2018-03-06	337.9599914550781	349.2300109863281	336.2900085449219	349.1700134277344	1188300.0
2058	2018-03-07	338.6700134277344	339.7300109863281	334.1600036621094	337.5	1058900.0
2059	2018-03-08	341.19000244140625	343.489990234375	338.0400085449219	339.510009765625	1058300.0
2060	2018-03-09	347.5899963378906	349.3900146484375	340.260009765625	342.04998779296875	940200.0
2061	2018-03-12	359.2200012207031	369.510009765625	349.55999755859375	349.55999755859375	2001300.0
2062	2018-03-13	350.010009765625	362.8399963378906	348.19000244140625	361.04998779296875	823300.0
2063	2018-03-14	340.9599914550781	352.1700134277344	339.79998779296875	351.3500061035156	1298800.0
2064	2018-03-15	339.54998779296875	343.69000244140625	337.1400146484375	340.1400146484375	834100.0
2065	2018-03-16	342.1700134277344	344.760009765625	339.8500061035156	341.2300109863281	2883000.0
2066	2018-03-19	332.989990234375	340.69000244140625	331.489990234375	340.69000244140625	1370100.0
2067	2018-03-20	327.6099853515625	333.8500061035156	327.3999938964844	332.8699951171875	1087900.0
2068	2018-03-21	325.4700012207031	329.9700012207031	324.79998779296875	326.8999938964844	907300.0
2069	2018-03-22	322.9700012207031	323.3500061035156	319.3599853515625	322.6499938964844	2769200.0
2070	2018-03-23	312.3900146484375	323.739990234375	311.7799987792969	322.6600036621094	1195400.0
2071	2018-03-26	312.17999267578125	316.8999938964844	307.2300109863281	316.45001220703125	1747500.0
2072	2018-03-27	310.2200012207031	316.0	307.7099914550781	315.5	1494200.0
2073	2018-03-28	306.260009765625	312.8399963378906	306.05999755859375	311.1700134277344	1305600.0
2074	2018-03-29	311.2200012207031	314.6600036621094	303.7799987792969	306.6300048828125	1521600.0
2075	2018-04-02	303.8699951171875	310.6000061035156	298.6700134277344	308.9100036621094	1753000.0
2076	2018-04-03	306.3699951171875	312.3699951171875	303.7900085449219	305.510009765625	1706800.0
2077	2018-04-04	311.69000244140625	312.4700012207031	302.04998779296875	304.3800048828125	1857100.0
2078	2018-04-05	317.0199890136719	317.6400146484375	311.94000244140625	312.5	875500.0
2079	2018-04-06	310.6700134277344	316.0799865722656	308.4700012207031	314.8800048828125	1235000.0
2080	2018-04-09	316.510009765625	319.739990234375	310.6700134277344	311.8800048828125	1144000.0
2081	2018-04-10	308.239990234375	319.5899963378906	307.8399963378906	319.5899963378906	1574200.0
2082	2018-04-11	303.3299865722656	307.20001220703125	302.4800109863281	305.3900146484375	1645400.0
2083	2018-04-12	306.3399963378906	308.0	299.2300109863281	304.29998779296875	1669200.0
2084	2018-04-13	305.9100036621094	308.80999755859375	304.05999755859375	307.3500061035156	964100.0
2085	2018-04-16	312.8399963378906	315.3999938964844	304.3500061035156	308.8399963378906	1333600.0
2086	2018-04-17	310.4800109863281	317.6000061035156	309.3500061035156	315.2699890136719	1306800.0
2087	2018-04-18	317.4599914550781	319.3800048828125	311.1499938964844	311.1499938964844	1026600.0
2088	2018-04-19	315.54998779296875	322.8900146484375	314.010009765625	316.3500061035156	1113500.0
2089	2018-04-20	310.94000244140625	318.70001220703125	310.1700134277344	314.80999755859375	915800.0
2090	2018-04-23	309.9700012207031	315.0400085449219	309.1600036621094	312.0	819500.0
2091	2018-04-24	301.2799987792969	313.760009765625	299.7200012207031	312.5299987792969	1053900.0
2092	2018-04-25	300.3500061035156	301.6000061035156	295.3399963378906	300.0	2091800.0
2093	2018-04-26	298.1499938964844	305.3800048828125	296.17999267578125	301.8399963378906	1512300.0
2094	2018-04-27	263.3299865722656	279.05999755859375	250.10000610351562	275.1400146484375	15522400.0
2095	2018-04-30	271.2900085449219	273.45001220703125	264.0899963378906	264.0899963378906	6432700.0
2096	2018-05-01	279.3999938964844	281.3299865722656	267.3299865722656	270.5799865722656	3597700.0
2097	2018-05-02	274.7799987792969	279.1000061035156	272.010009765625	278.0	2141800.0
2098	2018-05-03	271.3599853515625	273.82000732421875	264.75	273.6400146484375	2199000.0
2099	2018-05-04	276.07000732421875	279.17999267578125	267.5799865722656	269.1000061035156	1241700.0
2100	2018-05-07	278.1000061035156	280.1600036621094	273.9200134277344	276.239990234375	1146800.0
2101	2018-05-08	271.010009765625	277.8699951171875	269.1099853515625	277.0	1636800.0
2102	2018-05-09	270.1300048828125	273.19000244140625	269.92999267578125	272.4599914550781	1560900.0
2103	2018-05-10	272.8299865722656	275.6400146484375	269.9700012207031	271.25	1984000.0
2104	2018-05-11	272.80999755859375	274.55999755859375	269.29998779296875	273.510009765625	1825700.0
2105	2018-05-14	272.8399963378906	277.8900146484375	270.3699951171875	272.3999938964844	1808900.0
2106	2018-05-15	270.30999755859375	274.3299865722656	266.8599853515625	272.3299865722656	1775000.0
2107	2018-05-16	272.3299865722656	274.2900085449219	266.739990234375	270.79998779296875	1861500.0
2108	2018-05-17	268.1700134277344	273.1600036621094	267.8299865722656	271.9700012207031	1301700.0
2109	2018-05-18	270.1700134277344	270.5899963378906	266.7300109863281	267.69000244140625	1643000.0
2110	2018-05-21	266.54998779296875	270.0	265.239990234375	270.0	2065600.0
2111	2018-05-22	267.6600036621094	268.80999755859375	267.0199890136719	267.6199951171875	1316000.0
2112	2018-05-23	274.0899963378906	275.04998779296875	265.2200012207031	265.4700012207031	1419000.0
2113	2018-05-24	268.42999267578125	274.0899963378906	267.95001220703125	274.0899963378906	1291600.0
2114	2018-05-25	270.20001220703125	271.4200134277344	267.8999938964844	268.5199890136719	769500.0
2115	2018-05-29	266.3599853515625	271.0299987792969	264.8299865722656	268.0	1181600.0
2116	2018-05-30	266.94000244140625	268.739990234375	262.1600036621094	267.1400146484375	1352300.0
2117	2018-05-31	261.0400085449219	267.05999755859375	259.4800109863281	264.7300109863281	3132300.0
2118	2018-06-01	261.8699951171875	266.45001220703125	260.0	261.70001220703125	1691400.0
2119	2018-06-04	267.9800109863281	268.8900146484375	260.3900146484375	262.1000061035156	1471800.0
2120	2018-06-05	265.95001220703125	270.7200012207031	265.1600036621094	267.6600036621094	1178900.0
2121	2018-06-06	275.0899963378906	278.20001220703125	266.0	266.1199951171875	1645100.0
2122	2018-06-07	278.19000244140625	279.5400085449219	270.8699951171875	274.3500061035156	1840900.0
2123	2018-06-08	277.260009765625	279.4599914550781	274.1499938964844	277.3999938964844	2903000.0
2124	2018-06-11	283.05999755859375	284.1000061035156	275.9800109863281	276.57000732421875	2031700.0
2125	2018-06-12	290.9800109863281	293.5	283.1000061035156	283.1000061035156	3617000.0
2126	2018-06-13	285.0199890136719	295.5799865722656	283.2200012207031	295.0	2581700.0
2127	2018-06-14	295.6099853515625	297.25	283.67999267578125	285.04998779296875	2379400.0
2128	2018-06-15	297.20001220703125	298.7200012207031	292.3800048828125	295.6300048828125	2414200.0
2129	2018-06-18	295.25	297.0899963378906	290.7900085449219	290.7900085449219	2390700.0
2130	2018-06-19	292.989990234375	295.0	286.30999755859375	289.19000244140625	1344900.0
2131	2018-06-20	290.3399963378906	298.510009765625	288.54998779296875	296.760009765625	1560700.0
2132	2018-06-21	291.8599853515625	296.7300109863281	291.010009765625	295.8500061035156	844900.0
2133	2018-06-22	299.29998779296875	302.42999267578125	292.3900146484375	292.3900146484375	1462700.0
2134	2018-06-25	295.5299987792969	301.239990234375	293.8500061035156	296.70001220703125	1663400.0
2135	2018-06-26	299.29998779296875	300.17999267578125	292.3299865722656	295.70001220703125	1028100.0
2136	2018-06-27	296.0400085449219	301.0	295.7300109863281	299.6199951171875	956900.0
2137	2018-06-28	295.04998779296875	298.79998779296875	292.3399963378906	297.1700134277344	991700.0
2138	2018-06-29	293.2099914550781	299.07000732421875	286.8299865722656	290.3399963378906	1398100.0
2139	2018-07-02	293.9100036621094	294.94000244140625	290.260009765625	292.1300048828125	909600.0
2140	2018-07-03	299.510009765625	300.0799865722656	294.3999938964844	296.19000244140625	664300.0
2141	2018-07-05	296.17999267578125	302.0400085449219	293.44000244140625	300.1499938964844	1085000.0
2142	2018-07-06	304.42999267578125	305.1499938964844	296.7900085449219	297.42999267578125	1119300.0
2143	2018-07-09	308.2200012207031	310.57000732421875	304.6499938964844	305.8299865722656	900100.0
2144	2018-07-10	305.7099914550781	309.4100036621094	302.6700134277344	309.4100036621094	1102400.0
2145	2018-07-11	301.3699951171875	307.7099914550781	300.760009765625	303.54998779296875	819600.0
2146	2018-07-12	305.0199890136719	306.3399963378906	299.1199951171875	301.6099853515625	797800.0
2147	2018-07-13	304.8399963378906	305.9599914550781	302.29998779296875	305.0899963378906	669800.0
2148	2018-07-16	304.19000244140625	307.05999755859375	301.8599853515625	305.6499938964844	710100.0
2149	2018-07-17	302.0299987792969	304.7699890136719	300.3999938964844	301.260009765625	616400.0
2150	2018-07-18	299.6000061035156	303.1700134277344	298.2099914550781	301.3699951171875	2007700.0
2151	2018-07-19	291.1400146484375	299.9800109863281	290.9100036621094	299.9800109863281	1436800.0
2152	2018-07-20	288.8399963378906	291.55999755859375	286.82000732421875	291.4599914550781	1093600.0
2153	2018-07-23	287.82000732421875	288.8299865722656	285.0899963378906	288.8299865722656	967900.0
2154	2018-07-24	282.32000732421875	288.8800048828125	281.989990234375	288.010009765625	1207800.0
2155	2018-07-25	274.6499938964844	283.1400146484375	271.55999755859375	281.6099853515625	1760300.0
2156	2018-07-26	286.9100036621094	288.989990234375	276.5899963378906	280.05999755859375	1962100.0
2157	2018-07-27	286.2900085449219	291.010009765625	280.5899963378906	286.3900146484375	1350600.0
2158	2018-07-30	293.8999938964844	294.2799987792969	283.510009765625	284.6099853515625	1083800.0
2159	2018-07-31	304.5799865722656	314.8800048828125	302.20001220703125	307.1300048828125	2533600.0
2160	2018-08-01	301.42999267578125	305.2900085449219	300.3900146484375	304.989990234375	1042200.0
2161	2018-08-02	294.20001220703125	299.6400146484375	293.9700012207031	297.4200134277344	1064200.0
2162	2018-08-03	303.6600036621094	305.0	293.739990234375	293.94000244140625	1198800.0
2163	2018-08-06	300.0	304.79998779296875	299.8399963378906	303.9100036621094	856400.0
2164	2018-08-07	297.0299987792969	299.8599853515625	293.57000732421875	294.0	2290700.0
2165	2018-08-08	298.20001220703125	298.92999267578125	296.239990234375	297.8599853515625	1101800.0
2166	2018-08-09	305.1700134277344	307.5299987792969	298.9700012207031	299.32000732421875	1452800.0
2167	2018-08-10	302.45001220703125	304.95001220703125	302.05999755859375	302.8599853515625	1749700.0
2168	2018-08-13	302.05999755859375	304.6300048828125	299.7200012207031	303.5400085449219	1326600.0
2169	2018-08-14	307.8599853515625	308.69000244140625	301.239990234375	303.6700134277344	1694800.0
2170	2018-08-15	295.75	305.92999267578125	294.7799987792969	305.44000244140625	2386100.0
2171	2018-08-16	302.0	303.95001220703125	296.5400085449219	296.6600036621094	1408000.0
2172	2018-08-17	299.6400146484375	303.7300109863281	298.92999267578125	302.32000732421875	1094500.0
2173	2018-08-20	295.0	300.7900085449219	294.8399963378906	300.6300048828125	1695500.0
2174	2018-08-21	305.0799865722656	307.67999267578125	295.0	295.0	2454400.0
2175	2018-08-22	300.2799987792969	306.1300048828125	297.5799865722656	302.2699890136719	1802300.0
2176	2018-08-23	293.3900146484375	299.1600036621094	292.7099914550781	299.1400146484375	2009000.0
2177	2018-08-24	300.6700134277344	301.8399963378906	292.92999267578125	294.0299987792969	1172500.0
2178	2018-08-27	304.3399963378906	305.8699951171875	300.7300109863281	302.54998779296875	1212200.0
2179	2018-08-28	305.0299987792969	310.0400085449219	303.8500061035156	305.489990234375	1265000.0
2180	2018-08-29	309.1499938964844	310.2900085449219	303.8699951171875	305.4599914550781	1081900.0
2181	2018-08-30	309.05999755859375	309.42999267578125	306.2099914550781	308.25	1312300.0
2182	2018-08-31	310.3999938964844	313.1099853515625	307.5	309.17999267578125	1256100.0
2183	2018-09-04	312.989990234375	316.6700134277344	306.8699951171875	309.82000732421875	1980700.0
2184	2018-09-05	306.80999755859375	314.6400146484375	305.92999267578125	312.3299865722656	1466000.0
2185	2018-09-06	305.19000244140625	310.5799865722656	303.45001220703125	306.1499938964844	888100.0
2186	2018-09-07	305.19000244140625	308.510009765625	303.0899963378906	303.3599853515625	1557400.0
2187	2018-09-10	310.2699890136719	310.5199890136719	306.3800048828125	307.5	1257600.0
2188	2018-09-11	312.8399963378906	314.70001220703125	309.5400085449219	310.8299865722656	1346200.0
2189	2018-09-12	312.5	313.04998779296875	304.7699890136719	311.4599914550781	2646800.0
2190	2018-09-13	319.2099914550781	324.8900146484375	314.79998779296875	315.3399963378906	1566200.0
2191	2018-09-14	318.1300048828125	320.25	316.1099853515625	320.0	705400.0
2192	2018-09-17	319.4700012207031	321.44000244140625	316.29998779296875	318.989990234375	1232100.0
2193	2018-09-18	328.7900085449219	330.4599914550781	319.1700134277344	319.6099853515625	1950000.0
2194	2018-09-19	329.7900085449219	331.9700012207031	328.5899963378906	328.5899963378906	1809700.0
2195	2018-09-20	329.989990234375	332.7099914550781	329.3800048828125	331.8500061035156	1054900.0
2196	2018-09-21	332.5899963378906	334.9800109863281	329.489990234375	331.1600036621094	3811900.0
2197	2018-09-24	327.0400085449219	332.42999267578125	325.8800048828125	330.8399963378906	1616400.0
2198	2018-09-25	323.3699951171875	327.8699951171875	323.0	326.3800048828125	1613700.0
2199	2018-09-26	321.6700134277344	326.9800109863281	320.8500061035156	324.260009765625	1234800.0
2200	2018-09-27	325.07000732421875	328.7799987792969	320.3800048828125	321.70001220703125	780200.0
2201	2018-09-28	325.8800048828125	327.260009765625	321.3900146484375	324.0899963378906	1037000.0
2202	2018-10-01	321.5899963378906	327.989990234375	319.45001220703125	327.6600036621094	1506600.0
2203	2018-10-02	326.8900146484375	326.9599914550781	319.5899963378906	321.0	1277300.0
2204	2018-10-03	325.2900085449219	329.1400146484375	323.05999755859375	328.5299987792969	1716200.0
2205	2018-10-04	324.67999267578125	326.32000732421875	321.1099853515625	324.0899963378906	1714300.0
2206	2018-10-05	316.0400085449219	326.1600036621094	313.32000732421875	325.94000244140625	1585800.0
2207	2018-10-08	320.239990234375	321.19000244140625	314.6099853515625	314.7799987792969	1231300.0
2208	2018-10-09	322.6400146484375	325.8900146484375	317.1000061035156	320.70001220703125	760500.0
2209	2018-10-10	310.1300048828125	324.3800048828125	309.32000732421875	322.54998779296875	1416300.0
2210	2018-10-11	301.9200134277344	311.8900146484375	298.6600036621094	310.239990234375	1955400.0
2211	2018-10-12	308.739990234375	310.3800048828125	303.3999938964844	305.3399963378906	1664500.0
2212	2018-10-15	313.8900146484375	317.510009765625	308.5899963378906	309.67999267578125	1351500.0
2213	2018-10-16	321.0400085449219	322.8399963378906	314.2699890136719	316.07000732421875	1191600.0
2214	2018-10-17	319.8299865722656	321.510009765625	315.0	320.9599914550781	1115400.0
2215	2018-10-18	318.1000061035156	320.4599914550781	314.0400085449219	320.1000061035156	1732300.0
2216	2018-10-19	321.3399963378906	324.55999755859375	316.4700012207031	319.1000061035156	1110200.0
2217	2018-10-22	319.6099853515625	325.0	318.260009765625	322.7699890136719	885000.0
2218	2018-10-23	317.8900146484375	319.79998779296875	311.989990234375	315.6700134277344	1070600.0
2219	2018-10-24	306.04998779296875	321.69000244140625	305.17999267578125	318.1199951171875	1331900.0
2220	2018-10-25	314.80999755859375	318.25	305.42999267578125	312.2300109863281	1820400.0
2221	2018-10-26	295.010009765625	302.54998779296875	284.3500061035156	297.0	4569700.0
2222	2018-10-29	300.8500061035156	310.3800048828125	296.04998779296875	299.1300048828125	1933300.0
2223	2018-10-30	316.2200012207031	316.94000244140625	301.8500061035156	302.3599853515625	1524500.0
2224	2018-10-31	320.3699951171875	325.8699951171875	317.239990234375	318.3599853515625	1973500.0
2225	2018-11-01	324.5799865722656	330.45001220703125	317.0	319.7799987792969	1440900.0
2226	2018-11-02	317.8699951171875	329.57000732421875	309.5199890136719	325.92999267578125	1374900.0
2227	2018-11-05	323.3500061035156	325.9700012207031	318.3399963378906	319.4800109863281	787100.0
2228	2018-11-06	320.6700134277344	326.9800109863281	317.80999755859375	325.2900085449219	835700.0
2229	2018-11-07	328.3599853515625	329.8699951171875	322.57000732421875	324.55999755859375	886500.0
2230	2018-11-08	324.6499938964844	329.9100036621094	322.32000732421875	326.19000244140625	1075300.0
2231	2018-11-09	321.1099853515625	327.67999267578125	316.6300048828125	322.989990234375	756800.0
2232	2018-11-12	323.3500061035156	326.3299865722656	319.760009765625	320.3599853515625	866500.0
2233	2018-11-13	324.55999755859375	330.9700012207031	323.4800109863281	323.4800109863281	835300.0
2234	2018-11-14	320.79998779296875	329.04998779296875	320.19000244140625	326.32000732421875	948900.0
2235	2018-11-15	318.4800109863281	321.0400085449219	309.9599914550781	319.2699890136719	1178600.0
2236	2018-11-16	328.5400085449219	330.57000732421875	317.1400146484375	317.2799987792969	1225500.0
2237	2018-11-19	323.6000061035156	331.1700134277344	321.57000732421875	329.4599914550781	1488100.0
2238	2018-11-20	305.010009765625	322.1300048828125	303.6499938964844	319.989990234375	2836200.0
2239	2018-11-21	305.5400085449219	311.4200134277344	304.7799987792969	305.3500061035156	1096500.0
2240	2018-11-23	309.42999267578125	311.70001220703125	302.4599914550781	302.92999267578125	671400.0
2241	2018-11-26	313.2300109863281	314.1300048828125	308.7799987792969	313.5400085449219	1240000.0
2242	2018-11-27	317.6400146484375	320.1700134277344	311.510009765625	312.2799987792969	690600.0
2243	2018-11-28	328.67999267578125	329.0899963378906	316.0	317.7699890136719	1239500.0
2244	2018-11-29	330.3299865722656	334.760009765625	325.5400085449219	325.5400085449219	1084700.0
2245	2018-11-30	329.20001220703125	333.239990234375	324.95001220703125	331.2799987792969	1784500.0
2246	2018-12-03	326.70001220703125	334.30999755859375	323.5299987792969	331.7099914550781	1159400.0
2247	2018-12-04	321.8399963378906	330.8599853515625	318.3299865722656	326.9599914550781	1391800.0
2248	2018-12-06	326.7799987792969	326.9700012207031	313.8299865722656	318.5799865722656	1311900.0
2249	2018-12-07	315.70001220703125	326.94000244140625	312.3299865722656	323.9100036621094	1164400.0
2250	2018-12-10	315.6400146484375	316.9100036621094	308.8399963378906	316.3399963378906	1002000.0
2251	2018-12-11	312.5400085449219	321.0199890136719	310.07000732421875	319.57000732421875	947400.0
2252	2018-12-12	316.7799987792969	323.67999267578125	315.8299865722656	317.70001220703125	958500.0
2253	2018-12-13	311.4800109863281	321.17999267578125	308.25	318.6400146484375	1063100.0
2254	2018-12-14	309.4200134277344	313.8999938964844	307.510009765625	308.54998779296875	959300.0
2255	2018-12-17	309.2799987792969	311.9599914550781	307.1199951171875	310.0	1829100.0
2256	2018-12-18	305.92999267578125	313.4100036621094	302.6199951171875	311.8699951171875	1911800.0
2257	2018-12-19	297.6000061035156	311.0299987792969	296.7300109863281	305.30999755859375	1937200.0
2258	2018-12-20	290.45001220703125	298.9200134277344	289.7099914550781	296.3800048828125	2488200.0
2259	2018-12-21	283.92999267578125	296.44000244140625	282.7300109863281	287.9800109863281	3593100.0
2260	2018-12-24	273.5199890136719	284.9800109863281	273.30999755859375	283.69000244140625	1009000.0
2261	2018-12-26	285.70001220703125	285.8500061035156	272.9100036621094	275.3399963378906	1359800.0
2262	2018-12-27	284.7300109863281	284.75	274.0799865722656	281.7799987792969	1242500.0
2263	2018-12-28	285.0799865722656	290.5199890136719	274.7099914550781	287.70001220703125	1035400.0
2264	2018-12-31	284.9700012207031	287.94000244140625	280.75	286.7300109863281	1075300.0
2265	2019-01-02	287.989990234375	289.5199890136719	279.1099853515625	279.8900146484375	1296300.0
2266	2019-01-03	287.5	294.0	284.6199951171875	284.6199951171875	1176300.0
2267	2019-01-04	302.739990234375	305.1199951171875	288.6199951171875	291.1099853515625	2336600.0
2268	2019-01-07	301.4700012207031	304.1099853515625	299.260009765625	301.1300048828125	1308400.0
2269	2019-01-08	300.7099914550781	305.7200012207031	300.1199951171875	300.3999938964844	1051100.0
2270	2019-01-09	297.6400146484375	301.94000244140625	295.5	301.92999267578125	1241400.0
2271	2019-01-10	292.6700134277344	297.1000061035156	291.010009765625	295.4700012207031	1701100.0
2272	2019-01-11	294.5400085449219	295.0299987792969	290.8299865722656	291.0199890136719	906800.0
2273	2019-01-14	291.55999755859375	298.20001220703125	290.760009765625	292.989990234375	1219500.0
2274	2019-01-15	294.0	294.1199951171875	290.5	291.6700134277344	1152400.0
2275	2019-01-16	293.80999755859375	295.8299865722656	290.94000244140625	293.19000244140625	1005300.0
2276	2019-01-17	294.4100036621094	295.6000061035156	290.760009765625	292.32000732421875	841400.0
2277	2019-01-18	291.3999938964844	297.239990234375	289.57000732421875	297.239990234375	1617600.0
2278	2019-01-22	284.9700012207031	290.9200134277344	283.0199890136719	288.6600036621094	2404100.0
2279	2019-01-23	284.5299987792969	291.3500061035156	279.3299865722656	287.3599853515625	1593500.0
2280	2019-01-24	287.5799865722656	288.0	281.07000732421875	281.07000732421875	1439400.0
2281	2019-01-25	291.4100036621094	291.6099853515625	286.79998779296875	290.0	1323200.0
2282	2019-01-28	290.8599853515625	291.7300109863281	287.30999755859375	289.3800048828125	1136600.0
2283	2019-01-29	289.7799987792969	292.9700012207031	287.5799865722656	290.70001220703125	782200.0
2284	2019-01-30	289.9100036621094	293.1000061035156	288.0	289.57000732421875	1725800.0
2285	2019-01-31	331.04998779296875	338.30999755859375	319.29998779296875	320.010009765625	5176000.0
2286	2019-02-01	340.95001220703125	343.1400146484375	330.9200134277344	331.8699951171875	1998500.0
2287	2019-02-04	337.0	343.8999938964844	336.3900146484375	338.6499938964844	1224800.0
2288	2019-02-05	340.70001220703125	341.0	332.7699890136719	337.7099914550781	1498500.0
2289	2019-02-06	343.510009765625	343.7900085449219	338.9100036621094	340.0	1217000.0
2290	2019-02-07	344.510009765625	344.6499938964844	337.7200012207031	340.17999267578125	1190900.0
2291	2019-02-08	344.1600036621094	344.6400146484375	338.8699951171875	341.3599853515625	809300.0
2292	2019-02-11	337.82000732421875	344.7200012207031	335.7099914550781	343.32000732421875	1251600.0
2293	2019-02-12	340.3999938964844	342.0	339.1099853515625	341.0400085449219	977800.0
2294	2019-02-13	338.489990234375	343.32000732421875	336.3800048828125	340.6000061035156	1124200.0
2295	2019-02-14	341.6000061035156	343.2699890136719	335.2200012207031	336.3599853515625	863300.0
2296	2019-02-15	349.05999755859375	349.7699890136719	341.9200134277344	344.69000244140625	1132000.0
2297	2019-02-19	348.42999267578125	350.7799987792969	347.010009765625	347.6700134277344	1231300.0
2298	2019-02-20	349.760009765625	351.3900146484375	347.8599853515625	349.29998779296875	2112300.0
2299	2019-02-21	349.5400085449219	350.2799987792969	343.8500061035156	348.2799987792969	933700.0
2300	2019-02-22	350.0799865722656	353.5	348.760009765625	350.9200134277344	1261600.0
2301	2019-02-25	348.8999938964844	353.75	347.8800048828125	352.3399963378906	1094400.0
2302	2019-02-26	346.32000732421875	348.8299865722656	345.55999755859375	348.8299865722656	1118100.0
2303	2019-02-27	345.0299987792969	345.8500061035156	342.9100036621094	344.5899963378906	1354700.0
2304	2019-02-28	344.9100036621094	347.42999267578125	344.30999755859375	345.1600036621094	1035000.0
2305	2019-03-01	346.5799865722656	347.5199890136719	344.9599914550781	347.5199890136719	1219000.0
2306	2019-03-04	346.1000061035156	349.8399963378906	343.54998779296875	348.8800048828125	1386700.0
2307	2019-03-05	343.75	346.989990234375	337.0400085449219	345.2200012207031	1000900.0
2308	2019-03-06	340.55999755859375	344.7799987792969	339.75	344.7799987792969	990100.0
2309	2019-03-07	340.0299987792969	341.6700134277344	337.010009765625	339.80999755859375	842600.0
2310	2019-03-08	337.5400085449219	339.7799987792969	335.5299987792969	337.3999938964844	701500.0
2311	2019-03-11	341.0799865722656	341.8800048828125	336.0400085449219	337.69000244140625	1401900.0
2312	2019-03-12	342.510009765625	342.6600036621094	339.70001220703125	342.3999938964844	1572400.0
2313	2019-03-13	348.1300048828125	350.05999755859375	342.5199890136719	343.989990234375	1916400.0
2314	2019-03-14	352.7099914550781	354.4700012207031	346.2200012207031	348.9700012207031	1131300.0
2315	2019-03-15	355.9200134277344	356.8999938964844	350.8500061035156	352.3599853515625	2486500.0
2316	2019-03-18	357.3500061035156	359.7200012207031	355.4700012207031	356.5199890136719	1086100.0
2317	2019-03-19	360.45001220703125	363.25	357.54998779296875	359.4800109863281	1205500.0
2318	2019-03-20	362.44000244140625	365.6400146484375	358.69000244140625	360.5799865722656	1194700.0
2319	2019-03-21	366.2699890136719	368.0199890136719	360.8500061035156	361.79998779296875	1100000.0
2320	2019-03-22	360.7799987792969	366.489990234375	360.3800048828125	365.70001220703125	5241900.0
2321	2019-03-25	356.8399963378906	362.510009765625	355.7699890136719	360.75	1365600.0
2322	2019-03-26	356.0299987792969	358.7200012207031	354.5899963378906	356.79998779296875	1150200.0
2323	2019-03-27	355.510009765625	360.260009765625	354.7699890136719	356.3900146484375	1372200.0
2324	2019-03-28	352.8699951171875	358.6099853515625	352.2200012207031	356.1700134277344	834200.0
2325	2019-03-29	346.9100036621094	354.6000061035156	345.6700134277344	352.1199951171875	1410800.0
2326	2019-04-01	346.2200012207031	350.6000061035156	343.70001220703125	349.80999755859375	1153100.0
2327	2019-04-02	346.6300048828125	347.510009765625	344.3599853515625	346.75	1233100.0
2328	2019-04-03	345.3699951171875	349.1000061035156	343.1499938964844	348.6600036621094	1195900.0
2329	2019-04-04	345.7200012207031	347.0	343.95001220703125	346.25	1214700.0
2330	2019-04-05	351.44000244140625	352.20001220703125	344.989990234375	345.7900085449219	1247200.0
2331	2019-04-08	354.1400146484375	355.1199951171875	350.5299987792969	350.5299987792969	830900.0
2332	2019-04-09	354.55999755859375	355.55999755859375	350.5400085449219	351.8900146484375	808800.0
2333	2019-04-10	354.3500061035156	355.4700012207031	353.0400085449219	353.4800109863281	574000.0
2334	2019-04-11	355.25	356.5899963378906	353.25	356.3500061035156	689100.0
2335	2019-04-12	356.04998779296875	356.95001220703125	354.0	355.8900146484375	734000.0
2336	2019-04-15	357.3399963378906	358.3800048828125	355.5199890136719	356.5899963378906	749600.0
2337	2019-04-16	358.04998779296875	359.6700134277344	356.9700012207031	359.010009765625	472400.0
2338	2019-04-17	361.69000244140625	362.25	358.510009765625	360.0	842100.0
2339	2019-04-18	359.3699951171875	367.20001220703125	356.7900085449219	367.20001220703125	640800.0
2340	2019-04-22	358.04998779296875	359.9100036621094	356.4599914550781	358.5400085449219	610300.0
2341	2019-04-23	358.6300048828125	361.32000732421875	355.3299865722656	356.5	762400.0
2342	2019-04-24	360.5	361.989990234375	355.2799987792969	358.0400085449219	817100.0
2343	2019-04-25	366.760009765625	368.7799987792969	357.32000732421875	357.9100036621094	1190900.0
2344	2019-04-26	370.1499938964844	370.3299865722656	364.69000244140625	368.19000244140625	782400.0
2345	2019-04-29	370.9700012207031	371.6300048828125	368.5799865722656	370.0	924500.0
2346	2019-04-30	371.19000244140625	375.0	368.3699951171875	371.44000244140625	1322600.0
2347	2019-05-01	371.0400085449219	378.3599853515625	370.7200012207031	373.1300048828125	1079100.0
2348	2019-05-02	370.4100036621094	371.6300048828125	365.8999938964844	370.9700012207031	678200.0
2349	2019-05-03	377.67999267578125	377.92999267578125	369.6099853515625	372.1199951171875	917100.0
2350	2019-05-06	376.2799987792969	376.9700012207031	372.5799865722656	372.6700134277344	1059900.0
2351	2019-05-07	374.739990234375	375.30999755859375	368.20001220703125	372.30999755859375	896700.0
2352	2019-05-08	372.32000732421875	375.510009765625	370.1400146484375	374.6400146484375	787700.0
2353	2019-05-09	374.3299865722656	375.32000732421875	368.3299865722656	369.4599914550781	733600.0
2354	2019-05-10	377.8900146484375	378.29998779296875	369.79998779296875	372.3699951171875	594000.0
2355	2019-05-13	368.8900146484375	375.5400085449219	367.3500061035156	372.30999755859375	1094700.0
2356	2019-05-14	373.1499938964844	376.6600036621094	368.7799987792969	369.3800048828125	846500.0
2357	2019-05-15	377.19000244140625	378.3399963378906	368.9200134277344	370.3800048828125	935200.0
2358	2019-05-16	382.19000244140625	384.0	378.19000244140625	378.19000244140625	981800.0
2359	2019-05-17	386.4100036621094	387.4100036621094	381.8299865722656	381.8299865722656	882500.0
2360	2019-05-20	377.2900085449219	380.0	375.260009765625	378.42999267578125	1140000.0
2361	2019-05-21	379.2099914550781	381.9800109863281	376.4599914550781	379.3900146484375	889400.0
2362	2019-05-22	378.0799865722656	380.510009765625	376.82000732421875	378.2099914550781	665400.0
2363	2019-05-23	375.510009765625	377.4599914550781	374.0	375.42999267578125	867000.0
2364	2019-05-24	375.0	379.1400146484375	374.8900146484375	376.739990234375	597200.0
2365	2019-05-28	377.0	379.9200134277344	375.0799865722656	377.20001220703125	1748800.0
2366	2019-05-29	375.3699951171875	376.6099853515625	372.2300109863281	375.9800109863281	1326600.0
2367	2019-05-30	379.2200012207031	379.92999267578125	375.739990234375	377.69000244140625	995700.0
2368	2019-05-31	376.79998779296875	380.0	373.0400085449219	376.1600036621094	1552000.0
2369	2019-06-03	377.6499938964844	379.54998779296875	375.239990234375	376.3399963378906	1315400.0
2370	2019-06-04	387.6700134277344	392.1400146484375	378.510009765625	380.94000244140625	1748100.0
2371	2019-06-05	384.9599914550781	389.2900085449219	382.4100036621094	389.05999755859375	1573000.0
2372	2019-06-06	387.30999755859375	388.5299987792969	384.010009765625	384.6199951171875	479900.0
2373	2019-06-07	394.0400085449219	395.29998779296875	387.5799865722656	389.0	1310800.0
2374	2019-06-10	395.4100036621094	396.8900146484375	392.989990234375	395.8900146484375	890600.0
2375	2019-06-11	391.6400146484375	397.67999267578125	388.6300048828125	397.67999267578125	918500.0
2376	2019-06-12	391.1600036621094	394.5	389.94000244140625	391.42999267578125	1188000.0
2377	2019-06-13	389.7200012207031	392.9100036621094	387.8999938964844	392.9100036621094	657400.0
2378	2019-06-14	392.0799865722656	393.2099914550781	386.6600036621094	390.32000732421875	730500.0
2379	2019-06-17	394.07000732421875	397.17999267578125	391.29998779296875	393.739990234375	623100.0
2380	2019-06-18	395.2099914550781	400.0	394.6700134277344	397.5199890136719	1011800.0
2381	2019-06-19	397.75	398.1700134277344	394.3599853515625	395.6300048828125	572600.0
2382	2019-06-20	398.7699890136719	401.3800048828125	395.8800048828125	400.4800109863281	792100.0
2383	2019-06-21	394.69000244140625	400.0	390.6700134277344	400.0	1402200.0
2384	2019-06-24	392.44000244140625	396.010009765625	391.010009765625	396.010009765625	801700.0
2385	2019-06-25	390.9100036621094	392.4700012207031	385.75	391.17999267578125	1121800.0
2386	2019-06-26	388.239990234375	392.510009765625	385.239990234375	391.489990234375	949700.0
2387	2019-06-27	391.4100036621094	393.6300048828125	387.1700134277344	389.75	552900.0
2388	2019-06-28	395.17999267578125	398.0	390.3800048828125	391.4599914550781	1454500.0
2389	2019-07-01	397.739990234375	400.0	396.0199890136719	400.0	743000.0
2390	2019-07-02	398.69000244140625	399.80999755859375	395.29998779296875	398.8399963378906	673100.0
2391	2019-07-03	400.0	401.9700012207031	397.67999267578125	399.5799865722656	406400.0
2392	2019-07-05	401.67999267578125	402.6199951171875	397.3699951171875	397.3699951171875	648100.0
2393	2019-07-08	399.3999938964844	402.4700012207031	398.1000061035156	399.8699951171875	472000.0
2394	2019-07-09	401.2200012207031	402.6700134277344	396.69000244140625	397.9200134277344	472600.0
2395	2019-07-10	407.2099914550781	408.260009765625	402.70001220703125	404.3399963378906	1335800.0
2396	2019-07-11	410.25	411.70001220703125	406.989990234375	408.1499938964844	1193600.0
2397	2019-07-12	414.30999755859375	415.1400146484375	409.0199890136719	411.5	1229800.0
2398	2019-07-15	414.6300048828125	415.7300109863281	411.67999267578125	415.7300109863281	1142800.0
2399	2019-07-16	414.8399963378906	417.0299987792969	412.7799987792969	414.7900085449219	637900.0
2400	2019-07-17	414.55999755859375	416.95001220703125	412.54998779296875	416.5899963378906	460000.0
2401	2019-07-18	415.6199951171875	416.04998779296875	409.1400146484375	410.1199951171875	696800.0
2402	2019-07-19	409.7900085449219	417.1300048828125	409.3800048828125	417.1300048828125	820500.0
2403	2019-07-22	407.8599853515625	411.7200012207031	405.760009765625	411.0	666400.0
2404	2019-07-23	407.5299987792969	409.6000061035156	403.92999267578125	408.9700012207031	764000.0
2405	2019-07-24	409.6700134277344	410.9800109863281	404.82000732421875	407.45001220703125	634600.0
2406	2019-07-25	405.5	410.32000732421875	404.5799865722656	407.2200012207031	1233500.0
2407	2019-07-26	398.7900085449219	399.1300048828125	375.05999755859375	380.0	1608400.0
2408	2019-07-29	393.6499938964844	402.8900146484375	390.7799987792969	398.7799987792969	738000.0
2409	2019-07-30	394.55999755859375	398.6199951171875	391.2200012207031	391.6700134277344	916400.0
2410	2019-07-31	385.3800048828125	390.989990234375	382.0	390.9800109863281	2197100.0
2411	2019-08-01	384.3800048828125	392.8500061035156	383.9800109863281	385.94000244140625	1389600.0
2412	2019-08-02	384.6600036621094	385.75	379.75	383.1199951171875	1382400.0
2413	2019-08-05	379.739990234375	382.79998779296875	376.1499938964844	380.07000732421875	1796300.0
2414	2019-08-06	381.989990234375	384.7900085449219	377.4800109863281	379.7699890136719	1168600.0
2415	2019-08-07	375.0299987792969	377.3900146484375	371.29998779296875	376.3999938964844	2552400.0
2416	2019-08-08	380.0299987792969	382.3699951171875	370.7799987792969	378.19000244140625	2052200.0
2417	2019-08-09	379.57000732421875	382.07000732421875	376.6000061035156	380.510009765625	1207300.0
2418	2019-08-12	376.2799987792969	379.7900085449219	372.8999938964844	378.79998779296875	1412600.0
2419	2019-08-13	379.3699951171875	384.0799865722656	374.0799865722656	376.2300109863281	1745400.0
2420	2019-08-14	375.17999267578125	377.8800048828125	372.5799865722656	375.8599853515625	1442200.0
2421	2019-08-15	380.94000244140625	381.8999938964844	375.44000244140625	376.19000244140625	1320200.0
2422	2019-08-16	384.510009765625	386.3900146484375	381.94000244140625	385.3299865722656	1188100.0
2423	2019-08-19	388.4200134277344	391.55999755859375	387.04998779296875	388.17999267578125	1219900.0
2424	2019-08-20	391.54998779296875	394.20001220703125	386.7699890136719	386.95001220703125	1098200.0
2425	2019-08-21	392.1300048828125	393.94000244140625	389.5199890136719	393.29998779296875	973300.0
2426	2019-08-22	391.0400085449219	393.1300048828125	387.42999267578125	392.67999267578125	891900.0
2427	2019-08-23	385.510009765625	395.3699951171875	384.42999267578125	388.8399963378906	1333600.0
2428	2019-08-26	396.7799987792969	399.07000732421875	387.1300048828125	387.8500061035156	1460500.0
2429	2019-08-27	398.489990234375	401.3999938964844	395.0400085449219	397.42999267578125	1014000.0
2430	2019-08-28	400.5	403.5	395.6700134277344	398.6499938964844	806400.0
2431	2019-08-29	407.239990234375	410.0899963378906	403.07000732421875	404.6199951171875	892000.0
2432	2019-08-30	409.5899963378906	412.5	407.42999267578125	409.1199951171875	1140400.0
2433	2019-09-03	411.80999755859375	413.1600036621094	407.260009765625	408.0799865722656	977800.0
2434	2019-09-04	419.4700012207031	420.260009765625	415.2200012207031	415.3800048828125	1492900.0
2435	2019-09-05	422.04998779296875	428.95001220703125	420.30999755859375	424.75	1113400.0
2436	2019-09-06	425.7200012207031	427.8999938964844	421.0199890136719	423.1199951171875	973800.0
2437	2019-09-09	419.7799987792969	427.1099853515625	417.6600036621094	425.989990234375	1192900.0
2438	2019-09-10	421.3399963378906	423.9200134277344	415.9700012207031	418.9700012207031	1367700.0
2439	2019-09-11	425.0	425.7900085449219	420.17999267578125	420.17999267578125	751400.0
2440	2019-09-12	425.0	431.42999267578125	423.54998779296875	427.6700134277344	1233700.0
2441	2019-09-13	425.5199890136719	426.6499938964844	421.9100036621094	425.05999755859375	890800.0
2442	2019-09-16	423.25	427.0	419.1499938964844	425.19000244140625	908900.0
2443	2019-09-17	425.1499938964844	425.3599853515625	419.04998779296875	423.30999755859375	736600.0
2444	2019-09-18	425.4200134277344	425.7099914550781	419.07000732421875	424.239990234375	808600.0
2445	2019-09-19	427.4200134277344	429.8800048828125	425.1000061035156	426.7799987792969	831500.0
2446	2019-09-20	420.3500061035156	427.2900085449219	419.6499938964844	426.010009765625	2848400.0
2447	2019-09-23	421.510009765625	423.510009765625	420.1400146484375	421.69000244140625	1036800.0
2448	2019-09-24	417.5299987792969	424.5899963378906	416.69000244140625	422.5400085449219	1291000.0
2449	2019-09-25	416.6600036621094	418.57000732421875	414.510009765625	417.20001220703125	1836900.0
2450	2019-09-26	411.0	418.75	406.1600036621094	418.45001220703125	2118300.0
2451	2019-09-27	406.2099914550781	411.8299865722656	401.8399963378906	411.8299865722656	1255000.0
2452	2019-09-30	412.1199951171875	413.7699890136719	406.8900146484375	408.2099914550781	838400.0
2453	2019-10-01	405.6000061035156	415.4800109863281	405.0199890136719	412.5299987792969	1062300.0
2454	2019-10-02	410.75	412.9200134277344	405.79998779296875	409.9100036621094	1148800.0
2455	2019-10-03	416.6700134277344	416.9599914550781	406.70001220703125	409.010009765625	798300.0
2456	2019-10-04	427.7200012207031	429.3999938964844	420.8999938964844	422.1700134277344	1074500.0
2457	2019-10-07	430.0400085449219	432.1600036621094	425.2900085449219	425.5299987792969	969800.0
2458	2019-10-08	428.07000732421875	430.94000244140625	423.04998779296875	426.9100036621094	1226000.0
2459	2019-10-09	429.2799987792969	431.510009765625	427.4800109863281	431.2300109863281	624400.0
2460	2019-10-10	426.92999267578125	430.29998779296875	424.8800048828125	428.9700012207031	693800.0
2461	2019-10-11	423.1600036621094	430.7200012207031	422.8800048828125	430.2200012207031	1235400.0
2462	2019-10-14	422.9599914550781	424.69000244140625	421.9200134277344	423.8900146484375	690000.0
2463	2019-10-15	432.9200134277344	435.45001220703125	422.7900085449219	423.6000061035156	1282900.0
2464	2019-10-16	438.1000061035156	440.2699890136719	430.260009765625	432.8500061035156	906000.0
2465	2019-10-17	441.92999267578125	445.0	437.32000732421875	439.54998779296875	723500.0
2466	2019-10-18	440.04998779296875	444.4100036621094	439.6000061035156	443.7900085449219	821700.0
2467	2019-10-21	438.1600036621094	444.989990234375	437.260009765625	442.2200012207031	746100.0
2468	2019-10-22	437.2300109863281	441.010009765625	435.8699951171875	437.0400085449219	1081300.0
2469	2019-10-23	435.55999755859375	439.3900146484375	434.1199951171875	436.25	911700.0
2470	2019-10-24	435.07000732421875	439.04998779296875	432.6400146484375	435.1099853515625	1033100.0
2471	2019-10-25	462.19000244140625	469.57000732421875	442.25	460.8699951171875	2254100.0
2472	2019-10-28	467.0899963378906	470.30999755859375	465.2300109863281	465.8299865722656	1072600.0
2473	2019-10-29	464.07000732421875	468.989990234375	463.19000244140625	464.010009765625	1054100.0
2474	2019-10-30	468.7799987792969	469.30999755859375	462.30999755859375	464.1000061035156	1597300.0
2475	2019-10-31	467.8599853515625	469.45001220703125	462.3500061035156	468.260009765625	1432000.0
2476	2019-11-01	476.4800109863281	478.07000732421875	469.04998779296875	469.9700012207031	1144300.0
2477	2019-11-04	473.5	479.17999267578125	471.3699951171875	477.70001220703125	1011700.0
2478	2019-11-05	473.25	474.42999267578125	467.510009765625	474.42999267578125	1043600.0
2479	2019-11-06	469.0299987792969	472.7200012207031	462.989990234375	472.7200012207031	1228400.0
2480	2019-11-07	468.44000244140625	471.07000732421875	463.9599914550781	468.6199951171875	1067600.0
2481	2019-11-08	469.75	474.29998779296875	465.4100036621094	467.260009765625	770200.0
2482	2019-11-11	473.5	474.6000061035156	467.0199890136719	468.3999938964844	777600.0
2483	2019-11-12	474.07000732421875	475.6400146484375	472.2200012207031	473.4100036621094	693000.0
2484	2019-11-13	480.1600036621094	482.6199951171875	472.44000244140625	474.3299865722656	1288600.0
2485	2019-11-14	479.9700012207031	480.2900085449219	476.510009765625	479.2699890136719	861000.0
2486	2019-11-15	475.6000061035156	485.989990234375	473.2099914550781	482.44000244140625	842300.0
2487	2019-11-18	474.07000732421875	477.45001220703125	471.44000244140625	475.1700134277344	1150900.0
2488	2019-11-19	478.9700012207031	480.5199890136719	471.2799987792969	475.9100036621094	794800.0
2489	2019-11-20	479.0799865722656	483.54998779296875	474.8500061035156	475.92999267578125	1148200.0
2490	2019-11-21	474.6499938964844	479.95001220703125	474.2200012207031	479.95001220703125	674200.0
2491	2019-11-22	468.5	477.1199951171875	467.4599914550781	474.510009765625	987700.0
2492	2019-11-25	466.05999755859375	472.9100036621094	464.67999267578125	471.3800048828125	1013500.0
2493	2019-11-26	467.30999755859375	469.4700012207031	463.94000244140625	467.29998779296875	1555400.0
2494	2019-11-27	473.7799987792969	475.8699951171875	466.3299865722656	467.239990234375	703700.0
2495	2019-11-29	470.010009765625	473.57000732421875	468.8699951171875	473.44000244140625	554900.0
2496	2019-12-02	470.3299865722656	473.20001220703125	467.4200134277344	469.32000732421875	898200.0
2497	2019-12-03	469.8599853515625	470.510009765625	465.3900146484375	469.82000732421875	807700.0
2498	2019-12-04	462.04998779296875	469.2799987792969	460.9599914550781	466.6400146484375	1041000.0
2499	2019-12-05	467.2699890136719	468.2699890136719	461.9100036621094	462.1499938964844	1098200.0
2500	2019-12-06	467.8500061035156	473.2200012207031	467.1000061035156	470.5799865722656	848400.0
2501	2019-12-09	468.6600036621094	475.5	467.20001220703125	469.510009765625	842900.0
2502	2019-12-10	461.7099914550781	469.70001220703125	460.4700012207031	467.1000061035156	979900.0
2503	2019-12-11	465.8699951171875	467.32000732421875	461.42999267578125	462.5199890136719	884500.0
2504	2019-12-12	469.6000061035156	472.92999267578125	464.8800048828125	466.70001220703125	1013600.0
2505	2019-12-13	475.2699890136719	478.07000732421875	465.8500061035156	467.2799987792969	1258600.0
2506	2019-12-16	470.2300109863281	478.8299865722656	468.05999755859375	477.8699951171875	1341000.0
2507	2019-12-17	471.1300048828125	476.260009765625	469.2300109863281	471.0299987792969	1494300.0
2508	2019-12-18	466.5199890136719	476.17999267578125	466.1400146484375	472.6400146484375	1081200.0
2509	2019-12-19	475.6700134277344	475.8900146484375	466.20001220703125	466.5199890136719	1063200.0
2510	2019-12-20	476.2200012207031	480.8500061035156	473.489990234375	479.9599914550781	2831200.0
2511	2019-12-23	480.7200012207031	483.0799865722656	475.4599914550781	476.7200012207031	1225600.0
2512	2019-12-24	480.8599853515625	482.94000244140625	480.260009765625	482.2200012207031	463700.0
2513	2019-12-26	485.7300109863281	487.17999267578125	480.95001220703125	480.95001220703125	752900.0
2514	2019-12-27	483.69000244140625	487.5199890136719	481.8900146484375	487.5199890136719	507500.0
2515	2019-12-30	483.0799865722656	484.92999267578125	478.3900146484375	483.739990234375	702500.0
2516	2019-12-31	485.0799865722656	487.0799865722656	481.9700012207031	482.29998779296875	757100.0
2517	2020-01-02	490.42999267578125	491.4100036621094	480.489990234375	487.4100036621094	1378800.0
2518	2020-01-03	494.4700012207031	496.5899963378906	485.5299987792969	485.5299987792969	974100.0
2519	2020-01-06	497.45001220703125	498.1499938964844	490.92999267578125	492.6600036621094	829900.0
2520	2020-01-07	499.1600036621094	500.6499938964844	495.54998779296875	497.1300048828125	1050800.0
2521	2020-01-08	500.7699890136719	509.989990234375	498.54998779296875	499.0	1063200.0
2522	2020-01-09	507.2799987792969	508.8599853515625	501.5	501.5	924300.0
2523	2020-01-10	505.0299987792969	509.0299987792969	503.5199890136719	507.7900085449219	912700.0
2524	2020-01-13	510.1499938964844	512.6500244140625	504.8900146484375	506.0400085449219	933700.0
2525	2020-01-14	509.6199951171875	512.7000122070312	506.239990234375	508.4700012207031	1656100.0
2526	2020-01-15	515.4000244140625	517.0700073242188	507.04998779296875	510.1499938964844	611200.0
2527	2020-01-16	508.7799987792969	513.7100219726562	506.1600036621094	507.0	1104100.0
2528	2020-01-17	502.7300109863281	512.030029296875	501.3299865722656	512.030029296875	2252900.0
2529	2020-01-21	503.5899963378906	506.7300109863281	498.94000244140625	501.2799987792969	1041000.0
2530	2020-01-22	510.5	512.7899780273438	504.6099853515625	505.5400085449219	1878600.0
2531	2020-01-23	513.1400146484375	516.7000122070312	505.45001220703125	509.6300048828125	1182300.0
2532	2020-01-24	504.6700134277344	514.260009765625	503.8999938964844	512.6300048828125	1183000.0
2533	2020-01-27	504.0799865722656	507.3599853515625	497.4200134277344	499.1400146484375	1930900.0
2534	2020-01-28	499.3399963378906	507.45001220703125	498.80999755859375	501.7300109863281	1326700.0
2535	2020-01-29	490.739990234375	499.07000732421875	487.82000732421875	498.32000732421875	1208800.0
2536	2020-01-30	492.9800109863281	494.3299865722656	484.9599914550781	486.8800048828125	1067200.0
2537	2020-01-31	517.4600219726562	521.6900024414062	495.0	504.760009765625	2053600.0
2538	2020-02-03	532.0499877929688	537.5399780273438	522.6900024414062	522.8400268554688	1666700.0
2539	2020-02-04	531.75	532.6500244140625	519.8499755859375	528.8499755859375	1596200.0
2540	2020-02-05	522.1799926757812	530.530029296875	521.030029296875	522.0	1819300.0
2541	2020-02-06	526.5599975585938	529.4600219726562	522.9199829101562	524.8599853515625	830700.0
2542	2020-02-07	525.2100219726562	526.5499877929688	521.3400268554688	526.1099853515625	753600.0
2543	2020-02-10	530.3400268554688	531.75	524.4199829101562	525.75	1252900.0
2544	2020-02-11	530.9400024414062	532.2999877929688	524.010009765625	531.0	1098100.0
2545	2020-02-12	534.0	535.4199829101562	528.6300048828125	531.489990234375	891300.0
2546	2020-02-13	534.72998046875	536.25	532.5499877929688	534.1199951171875	709400.0
2547	2020-02-14	534.8900146484375	536.25	532.2000122070312	532.489990234375	658200.0
2548	2020-02-18	537.5999755859375	538.7000122070312	533.3800048828125	535.25	739500.0
2549	2020-02-19	542.4600219726562	546.5399780273438	536.9400024414062	539.72998046875	1041500.0
2550	2020-02-20	539.219970703125	544.0900268554688	532.0900268554688	542.010009765625	1049400.0
2551	2020-02-21	535.3400268554688	538.4299926757812	529.239990234375	537.3400268554688	1243500.0
2552	2020-02-24	528.7000122070312	534.0	525.5900268554688	529.7999877929688	1410600.0
2553	2020-02-25	517.989990234375	534.8300170898438	517.010009765625	530.8400268554688	1698000.0
2554	2020-02-26	518.0900268554688	527.5	516.6799926757812	524.780029296875	1617800.0
2555	2020-02-27	508.54998779296875	520.489990234375	507.510009765625	513.2100219726562	2609100.0
2556	2020-02-28	493.1700134277344	509.8800048828125	485.4599914550781	500.70001220703125	3589100.0
2557	2020-03-02	497.1300048828125	500.70001220703125	490.3399963378906	494.4700012207031	2951700.0
2558	2020-03-03	495.0299987792969	505.5	489.17999267578125	489.17999267578125	2884900.0
2559	2020-03-04	522.8400268554688	524.6500244140625	498.80999755859375	502.3800048828125	2014000.0
2560	2020-03-05	505.1400146484375	522.760009765625	501.2300109863281	514.3400268554688	4485300.0
2561	2020-03-06	496.7200012207031	498.6199951171875	480.6499938964844	486.8399963378906	2145300.0
2562	2020-03-09	463.2099914550781	478.6199951171875	460.739990234375	466.5799865722656	2565900.0
2563	2020-03-10	476.760009765625	477.8699951171875	460.3599853515625	467.79998779296875	2660500.0
2564	2020-03-11	450.6499938964844	477.0	443.9200134277344	466.82000732421875	3023500.0
2565	2020-03-12	427.5400085449219	446.739990234375	421.8599853515625	434.0	3459100.0
2566	2020-03-13	454.19000244140625	454.5199890136719	413.6600036621094	446.4800109863281	3147600.0
2567	2020-03-16	389.1099853515625	418.3800048828125	388.1300048828125	414.9800109863281	3274200.0
2568	2020-03-17	393.0199890136719	406.6300048828125	388.2300109863281	397.4700012207031	3736000.0
2569	2020-03-18	381.5199890136719	390.75	345.6700134277344	374.7799987792969	4954800.0
2570	2020-03-19	393.05999755859375	414.3999938964844	372.94000244140625	379.57000732421875	2466800.0
2571	2020-03-20	371.70001220703125	404.55999755859375	370.0	394.80999755859375	3322200.0
2572	2020-03-23	381.7799987792969	399.989990234375	364.6700134277344	371.0	2462500.0
2573	2020-03-24	419.3999938964844	421.2099914550781	396.5199890136719	396.5199890136719	2817600.0
2574	2020-03-25	420.7699890136719	441.0	408.5400085449219	416.010009765625	2222800.0
2575	2020-03-26	454.1700134277344	460.5400085449219	422.04998779296875	424.4700012207031	2182700.0
2576	2020-03-27	439.70001220703125	456.3999938964844	434.8999938964844	439.010009765625	1909800.0
2577	2020-03-30	450.7799987792969	454.510009765625	440.739990234375	440.739990234375	2043900.0
2578	2020-03-31	436.30999755859375	449.1700134277344	432.05999755859375	443.7699890136719	2072800.0
2579	2020-04-01	424.0299987792969	434.8299865722656	413.3900146484375	418.29998779296875	1360900.0
2580	2020-04-02	435.6600036621094	436.8800048828125	418.010009765625	420.260009765625	1377200.0
2581	2020-04-03	433.79998779296875	440.6199951171875	425.989990234375	433.239990234375	1027900.0
2582	2020-04-06	459.54998779296875	464.5	442.75	451.9700012207031	1627400.0
2583	2020-04-07	451.75	475.1499938964844	449.8299865722656	472.8299865722656	1632600.0
2584	2020-04-08	463.92999267578125	466.1400146484375	450.9700012207031	461.6199951171875	1070800.0
2585	2020-04-09	466.6400146484375	476.1499938964844	456.19000244140625	465.6499938964844	1634300.0
2586	2020-04-13	469.70001220703125	473.20001220703125	462.1600036621094	468.9700012207031	988100.0
2587	2020-04-14	489.57000732421875	495.9200134277344	473.1300048828125	473.4800109863281	1366600.0
2588	2020-04-15	496.32000732421875	497.9800109863281	474.5400085449219	477.7099914550781	1041200.0
2589	2020-04-16	496.3500061035156	507.7699890136719	493.5	499.94000244140625	1158400.0
2590	2020-04-17	499.4200134277344	509.1199951171875	486.07000732421875	504.3500061035156	1487900.0
2591	2020-04-20	498.6700134277344	506.260009765625	490.45001220703125	495.989990234375	947600.0
2592	2020-04-21	490.7799987792969	497.5899963378906	486.7699890136719	493.3800048828125	1178400.0
2593	2020-04-22	496.0799865722656	501.3500061035156	490.239990234375	500.3900146484375	878300.0
2594	2020-04-23	499.1199951171875	508.05999755859375	495.6099853515625	498.5	713800.0
2595	2020-04-24	508.54998779296875	508.8599853515625	494.1099853515625	501.5299987792969	767800.0
2596	2020-04-27	508.44000244140625	515.6300048828125	505.7799987792969	511.80999755859375	933000.0
2597	2020-04-28	497.1600036621094	514.72998046875	494.3299865722656	514.72998046875	963900.0
2598	2020-04-29	494.6700134277344	505.57000732421875	492.4200134277344	501.9100036621094	1117000.0
2599	2020-04-30	495.2300109863281	511.3299865722656	490.3500061035156	492.6700134277344	2353600.0
2600	2020-05-01	509.6400146484375	517.9099731445312	495.510009765625	511.0	1671400.0
2601	2020-05-04	515.72998046875	521.7999877929688	508.8699951171875	514.1199951171875	1153500.0
2602	2020-05-05	513.4400024414062	518.4199829101562	508.8800048828125	517.010009765625	939600.0
2603	2020-05-06	503.9599914550781	517.8699951171875	496.6199951171875	516.5599975585938	806900.0
2604	2020-05-07	514.25	520.0	507.6099853515625	511.80999755859375	862800.0
2605	2020-05-08	515.280029296875	521.4600219726562	513.1300048828125	521.4600219726562	607700.0
2606	2020-05-11	510.739990234375	515.6500244140625	507.20001220703125	510.6600036621094	835900.0
2607	2020-05-12	501.92999267578125	514.5900268554688	501.3699951171875	507.30999755859375	776000.0
2608	2020-05-13	498.29998779296875	503.0	487.6700134277344	500.0899963378906	1078900.0
2609	2020-05-14	497.44000244140625	502.05999755859375	489.2699890136719	499.0899963378906	831200.0
2610	2020-05-15	503.3900146484375	503.4700012207031	485.010009765625	491.3599853515625	905300.0
2611	2020-05-18	517.7899780273438	524.6599731445312	505.79998779296875	511.1499938964844	1194900.0
2612	2020-05-19	520.4400024414062	523.2899780273438	512.4000244140625	512.9299926757812	1082900.0
2613	2020-05-20	512.7999877929688	525.77001953125	510.8999938964844	519.3499755859375	1089500.0
2614	2020-05-21	516.9600219726562	519.6400146484375	510.0	511.25	788200.0
2615	2020-05-22	512.9000244140625	519.0999755859375	509.239990234375	513.7100219726562	714400.0
2616	2020-05-26	509.8500061035156	517.6900024414062	508.20001220703125	515.0	977600.0
2617	2020-05-27	525.1099853515625	528.0599975585938	511.010009765625	512.760009765625	1479400.0
2618	2020-05-28	534.6699829101562	539.8800048828125	528.5399780273438	528.5399780273438	1577400.0
2619	2020-05-29	544.0	545.6300048828125	531.0800170898438	535.5	1606100.0
2620	2020-06-01	541.2999877929688	548.0399780273438	540.02001953125	545.0399780273438	849200.0
2621	2020-06-02	545.219970703125	549.0	540.8300170898438	541.6900024414062	960600.0
2622	2020-06-03	547.2999877929688	548.8099975585938	542.260009765625	545.469970703125	674500.0
2623	2020-06-04	540.030029296875	548.9099731445312	534.6599731445312	544.469970703125	1109500.0
2624	2020-06-05	530.719970703125	546.0700073242188	528.02001953125	538.6500244140625	1394800.0
2625	2020-06-08	540.3599853515625	540.4000244140625	522.0800170898438	524.0	1225300.0
2626	2020-06-09	531.5700073242188	542.3599853515625	529.4299926757812	541.0900268554688	892900.0
2627	2020-06-10	533.8099975585938	536.3499755859375	528.5	536.3499755859375	951800.0
2628	2020-06-11	517.1699829101562	535.6699829101562	517.1500244140625	532.7100219726562	1485400.0
2629	2020-06-12	522.5700073242188	530.719970703125	515.2899780273438	524.3499755859375	1043600.0
2630	2020-06-15	526.02001953125	526.75	511.54998779296875	514.0499877929688	910400.0
2631	2020-06-16	532.4500122070312	538.02001953125	525.8900146484375	528.0	976600.0
2632	2020-06-17	534.22998046875	539.1099853515625	532.8200073242188	535.3699951171875	953300.0
2633	2020-06-18	535.1099853515625	538.969970703125	530.4199829101562	531.9400024414062	886100.0
2634	2020-06-19	536.6699829101562	540.9000244140625	524.469970703125	540.0	2643800.0
2635	2020-06-22	527.6699829101562	534.010009765625	523.4000244140625	532.4500122070312	886700.0
2636	2020-06-23	521.0399780273438	532.0599975585938	516.0999755859375	532.0599975585938	1199400.0
2637	2020-06-24	507.989990234375	517.8400268554688	505.57000732421875	512.1199951171875	1380500.0
2638	2020-06-25	510.0199890136719	512.5499877929688	500.1600036621094	507.4599914550781	792900.0
2639	2020-06-26	502.2699890136719	510.5	500.5	510.5	1615500.0
2640	2020-06-29	509.2200012207031	513.5599975585938	499.510009765625	509.7300109863281	1009900.0
2641	2020-06-30	510.0400085449219	511.9599914550781	498.0799865722656	509.6300048828125	1256400.0
2642	2020-07-01	521.9099731445312	525.780029296875	505.45001220703125	510.0400085449219	1112600.0
2643	2020-07-02	517.6900024414062	528.8699951171875	517.02001953125	522.0999755859375	785800.0
2644	2020-07-06	526.2899780273438	527.1699829101562	520.47998046875	525.5599975585938	814900.0
2645	2020-07-07	528.02001953125	532.3400268554688	521.97998046875	522.739990234375	852800.0
2646	2020-07-08	528.3099975585938	530.1699829101562	523.0	527.97998046875	773600.0
2647	2020-07-09	530.1900024414062	532.25	520.6699829101562	529.5900268554688	792900.0
2648	2020-07-10	537.9199829101562	540.4400024414062	527.5	530.3900146484375	789900.0
2649	2020-07-13	533.780029296875	544.4500122070312	532.8599853515625	536.6300048828125	958400.0
2650	2020-07-14	542.9500122070312	543.97998046875	525.8699951171875	530.4299926757812	706000.0
2651	2020-07-15	552.010009765625	552.5399780273438	542.530029296875	543.75	936500.0
2652	2020-07-16	558.030029296875	558.0999755859375	547.780029296875	552.8200073242188	1061200.0
2653	2020-07-17	564.6599731445312	569.8699951171875	560.010009765625	562.4500122070312	1420700.0
2654	2020-07-20	565.510009765625	571.5999755859375	562.5800170898438	564.6599731445312	728000.0
2655	2020-07-21	564.6799926757812	570.9099731445312	563.4000244140625	567.9600219726562	719600.0
2656	2020-07-22	565.1199951171875	568.2000122070312	561.2999877929688	566.9600219726562	540400.0
2657	2020-07-23	560.4199829101562	569.1500244140625	556.1900024414062	567.3699951171875	540600.0
2658	2020-07-24	561.719970703125	562.969970703125	554.3599853515625	558.6199951171875	587700.0
2659	2020-07-27	559.9099731445312	563.0999755859375	555.27001953125	562.5399780273438	733600.0
2660	2020-07-28	561.4099731445312	566.4600219726562	557.02001953125	558.7999877929688	522600.0
2661	2020-07-29	566.4199829101562	569.6799926757812	560.5999755859375	564.2100219726562	644300.0
2662	2020-07-30	563.4400024414062	568.510009765625	558.1699829101562	559.530029296875	771500.0
2663	2020-07-31	580.0	594.3099975585938	554.260009765625	594.3099975585938	1637700.0
2664	2020-08-03	589.7000122070312	593.9000244140625	581.1400146484375	585.010009765625	1013500.0
2665	2020-08-04	600.010009765625	601.760009765625	579.0	580.0	952000.0
2666	2020-08-05	598.260009765625	603.5999755859375	597.22998046875	598.75	682000.0
2667	2020-08-06	602.1400146484375	604.1199951171875	594.6799926757812	595.3499755859375	716100.0
2668	2020-08-07	601.8699951171875	611.469970703125	598.25	603.3900146484375	810900.0
2669	2020-08-10	602.3400268554688	606.0	598.0999755859375	598.6500244140625	789500.0
2670	2020-08-11	590.47998046875	604.4199829101562	588.969970703125	604.4199829101562	862900.0
2671	2020-08-12	598.739990234375	607.0	590.989990234375	590.989990234375	1033900.0
2672	2020-08-13	604.219970703125	609.3099975585938	595.4600219726562	595.4600219726562	854000.0
2673	2020-08-14	604.989990234375	610.9500122070312	602.8800048828125	604.5499877929688	664700.0
2674	2020-08-17	604.969970703125	610.2000122070312	601.0999755859375	608.8499755859375	650200.0
2675	2020-08-18	610.6900024414062	612.9299926757812	606.510009765625	608.22998046875	700300.0
2676	2020-08-19	611.6599731445312	616.0700073242188	607.7999877929688	612.4600219726562	961500.0
2677	2020-08-20	612.5399780273438	614.3699951171875	607.9400024414062	607.9400024414062	630500.0
2678	2020-08-21	613.9600219726562	614.7999877929688	606.6099853515625	610.97998046875	677900.0
2679	2020-08-24	612.530029296875	618.030029296875	611.1400146484375	613.3900146484375	1087100.0
2680	2020-08-25	609.75	620.1900024414062	604.4099731445312	619.510009765625	1112000.0
2681	2020-08-26	614.5599975585938	618.489990234375	605.280029296875	606.8200073242188	907200.0
2682	2020-08-27	614.2899780273438	621.0399780273438	612.5900268554688	619.0499877929688	881400.0
2683	2020-08-28	615.6400146484375	616.5700073242188	609.3499755859375	613.010009765625	632500.0
2684	2020-08-31	615.6099853515625	620.22998046875	613.6300048828125	614.8400268554688	811700.0
2685	2020-09-01	617.239990234375	620.2000122070312	611.0	614.0399780273438	874200.0
2686	2020-09-02	622.4500122070312	626.6199951171875	614.0499877929688	616.9600219726562	741600.0
2687	2020-09-03	608.0999755859375	629.52001953125	603.030029296875	624.0399780273438	1016200.0
2688	2020-09-04	604.02001953125	611.3900146484375	592.0900268554688	610.0599975585938	1082000.0
2689	2020-09-08	596.5	604.3400268554688	591.5999755859375	595.72998046875	1209200.0
2690	2020-09-09	613.280029296875	617.7999877929688	598.4000244140625	598.6400146484375	905700.0
2691	2020-09-10	604.0599975585938	622.22998046875	603.3099975585938	611.3800048828125	1061100.0
2692	2020-09-11	601.52001953125	608.5700073242188	597.7999877929688	606.5900268554688	860500.0
2693	2020-09-14	609.7000122070312	613.5900268554688	603.6699829101562	608.030029296875	755000.0
2694	2020-09-15	622.5499877929688	627.4299926757812	610.219970703125	610.719970703125	830400.0
2695	2020-09-16	630.0700073242188	635.8599853515625	626.2100219726562	626.75	1179200.0
2696	2020-09-17	620.3099975585938	624.1699829101562	609.6699829101562	618.22998046875	1341300.0
2697	2020-09-18	625.25	628.2999877929688	611.7899780273438	622.0800170898438	1969000.0
2698	2020-09-21	614.3400268554688	625.9199829101562	606.9099731445312	621.969970703125	1314000.0
2699	2020-09-22	633.0499877929688	634.3400268554688	612.4500122070312	612.4500122070312	1216500.0
2700	2020-09-23	616.3499755859375	633.989990234375	615.0999755859375	632.969970703125	1017400.0
2701	2020-09-24	611.4500122070312	621.280029296875	609.5399780273438	614.4600219726562	931400.0
2702	2020-09-25	614.22998046875	617.4000244140625	606.1099853515625	609.8900146484375	1072800.0
2703	2020-09-28	628.22998046875	633.6400146484375	619.6400146484375	625.1599731445312	1035200.0
2704	2020-09-29	626.5	635.8300170898438	625.02001953125	626.8499755859375	817400.0
2705	2020-09-30	624.3400268554688	632.0599975585938	620.6799926757812	629.8099975585938	1148700.0
2706	2020-10-01	635.1099853515625	640.0	627.3099975585938	627.3099975585938	1386800.0
2707	2020-10-02	620.22998046875	633.1699829101562	617.2899780273438	626.5399780273438	1046500.0
2708	2020-10-05	633.97998046875	639.27001953125	621.6300048828125	623.3499755859375	807900.0
2709	2020-10-06	620.8900146484375	638.0599975585938	619.0999755859375	632.3599853515625	1104600.0
2710	2020-10-07	623.72998046875	629.72998046875	622.989990234375	623.22998046875	802700.0
2711	2020-10-08	629.0800170898438	633.6900024414062	622.239990234375	626.8099975585938	583800.0
2712	2020-10-09	635.6400146484375	639.3400268554688	631.6400146484375	631.8800048828125	625900.0
2713	2020-10-12	651.719970703125	663.7000122070312	639.239990234375	643.5700073242188	1307400.0
2714	2020-10-13	649.9500122070312	656.8900146484375	646.489990234375	653.6099853515625	963900.0
2715	2020-10-14	638.6199951171875	653.6400146484375	638.010009765625	651.6699829101562	840700.0
2716	2020-10-15	636.8900146484375	640.2999877929688	630.5	631.8699951171875	825900.0
2717	2020-10-16	633.9199829101562	646.989990234375	633.52001953125	638.8699951171875	772800.0
2718	2020-10-19	617.6599731445312	640.0	616.7000122070312	635.6699829101562	1080600.0
2719	2020-10-20	608.260009765625	622.739990234375	606.6199951171875	622.739990234375	1066100.0
2720	2020-10-21	605.3300170898438	612.3300170898438	601.510009765625	604.3099975585938	727100.0
2721	2020-10-22	599.9099731445312	605.030029296875	596.4299926757812	605.030029296875	1001800.0
2722	2020-10-23	593.280029296875	603.0700073242188	588.4099731445312	603.0700073242188	842200.0
2723	2020-10-26	582.1300048828125	595.8300170898438	581.4199829101562	588.7899780273438	1119600.0
2724	2020-10-27	583.6500244140625	590.2999877929688	580.5	585.0	897300.0
2725	2020-10-28	572.5800170898438	585.4099731445312	572.4600219726562	574.969970703125	983100.0
2726	2020-10-29	576.0	583.0499877929688	573.0999755859375	573.3300170898438	1420400.0
2727	2020-10-30	603.8200073242188	610.6599731445312	580.5499877929688	580.5499877929688	2456100.0
2728	2020-11-02	588.4299926757812	610.3599853515625	578.760009765625	605.0999755859375	1268200.0
2729	2020-11-03	591.989990234375	602.5900268554688	591.72998046875	596.0	1172900.0
2730	2020-11-04	634.469970703125	645.7000122070312	608.27001953125	610.9000244140625	1940400.0
2731	2020-11-05	647.3599853515625	650.4299926757812	638.1099853515625	643.0499877929688	1007600.0
2732	2020-11-06	644.489990234375	649.9199829101562	640.4500122070312	647.6799926757812	693000.0
2733	2020-11-09	613.2000122070312	659.7899780273438	612.6799926757812	659.7899780273438	1632700.0
2734	2020-11-10	626.8800048828125	631.6400146484375	603.4500122070312	603.4500122070312	1054700.0
2735	2020-11-11	636.9199829101562	640.52001953125	628.7999877929688	628.7999877929688	709300.0
2736	2020-11-12	637.9600219726562	645.0599975585938	635.4000244140625	639.3300170898438	650000.0
2737	2020-11-13	647.1900024414062	648.8200073242188	638.1099853515625	638.22998046875	757500.0
2738	2020-11-16	641.4099731445312	647.510009765625	639.9500122070312	642.8400268554688	1066300.0
2739	2020-11-17	641.510009765625	643.5700073242188	632.530029296875	637.3200073242188	621500.0
2740	2020-11-18	642.4400024414062	651.1699829101562	635.52001953125	645.1400146484375	1655400.0
2741	2020-11-19	650.5399780273438	655.72998046875	636.6900024414062	639.8599853515625	1288500.0
2742	2020-11-20	655.4099731445312	663.0700073242188	647.5	651.3099975585938	1163700.0
2743	2020-11-23	645.0399780273438	659.5599975585938	642.7000122070312	657.8699951171875	1518500.0
2744	2020-11-24	650.4400024414062	654.7899780273438	633.6599731445312	641.7000122070312	1074600.0
2745	2020-11-25	651.4000244140625	653.510009765625	644.8699951171875	652.260009765625	681100.0
2746	2020-11-27	642.7999877929688	650.8800048828125	642.0499877929688	647.5900268554688	569400.0
2747	2020-11-30	651.989990234375	655.3400268554688	643.0399780273438	646.219970703125	1178700.0
2748	2020-12-01	662.25	666.5900268554688	652.7999877929688	656.7000122070312	1177100.0
2749	2020-12-02	667.1699829101562	669.9000244140625	659.1400146484375	659.7899780273438	820600.0
2750	2020-12-03	670.4299926757812	675.739990234375	656.5599975585938	666.6599731445312	822200.0
2751	2020-12-04	670.739990234375	674.0499877929688	667.0800170898438	670.5800170898438	685900.0
2752	2020-12-07	680.760009765625	680.760009765625	666.97998046875	667.3599853515625	881000.0
2753	2020-12-08	663.3699951171875	681.7100219726562	661.8099975585938	676.47998046875	1020900.0
2754	2020-12-09	644.0800170898438	665.9600219726562	643.530029296875	660.4500122070312	1813100.0
2755	2020-12-10	658.0399780273438	659.5800170898438	642.7899780273438	644.5599975585938	880100.0
2756	2020-12-11	651.760009765625	655.97998046875	648.02001953125	654.0599975585938	989000.0
2757	2020-12-14	649.6699829101562	656.239990234375	649.1099853515625	654.77001953125	1284600.0
2758	2020-12-15	646.280029296875	656.5	646.0700073242188	653.0800170898438	1034600.0
2759	2020-12-16	642.4299926757812	649.6400146484375	634.469970703125	646.280029296875	1283900.0
2760	2020-12-17	653.97998046875	657.5700073242188	644.9500122070312	645.1099853515625	1904700.0
2761	2020-12-18	652.0	658.3499755859375	646.52001953125	656.9400024414062	2253900.0
2762	2020-12-21	654.6900024414062	658.3800048828125	641.7899780273438	645.260009765625	893200.0
2763	2020-12-22	641.0999755859375	654.7899780273438	638.760009765625	654.02001953125	1269800.0
2764	2020-12-23	647.4400024414062	652.5800170898438	640.030029296875	642.8699951171875	1590800.0
2765	2020-12-24	656.489990234375	657.3300170898438	646.5999755859375	646.5999755859375	1127300.0
2766	2020-12-28	651.9000244140625	661.3800048828125	649.4400024414062	661.3800048828125	774800.0
2767	2020-12-29	664.97998046875	666.3699951171875	651.25	654.2999877929688	1301000.0
2768	2020-12-30	653.489990234375	668.0	652.2899780273438	667.010009765625	865400.0
2769	2020-12-31	661.5499877929688	664.780029296875	652.8599853515625	653.4400024414062	699500.0
2770	2021-01-04	647.030029296875	666.5900268554688	637.0	666.5900268554688	1185200.0
2771	2021-01-05	636.5900268554688	649.0	632.9500122070312	646.1300048828125	842600.0
2772	2021-01-06	624.510009765625	634.8099975585938	612.1599731445312	612.1599731445312	1491400.0
2773	2021-01-07	629.77001953125	638.25	622.0	627.72998046875	1259500.0
2774	2021-01-08	634.3800048828125	634.7899780273438	624.3900146484375	624.3900146484375	1051100.0
2775	2021-01-11	641.1300048828125	642.75	632.969970703125	636.9000244140625	1082800.0
2776	2021-01-12	621.489990234375	639.77001953125	618.489990234375	636.1199951171875	1695600.0
2777	2021-01-13	618.010009765625	623.0399780273438	614.8699951171875	619.0700073242188	1090300.0
2778	2021-01-14	623.0900268554688	630.4099731445312	610.8900146484375	616.47998046875	1484500.0
2779	2021-01-15	628.9099731445312	634.0800170898438	617.02001953125	620.25	1150400.0
2780	2021-01-19	633.27001953125	633.9500122070312	623.3699951171875	628.1099853515625	1052000.0
2781	2021-01-20	642.8200073242188	648.3099975585938	631.9600219726562	633.3900146484375	943400.0
2782	2021-01-21	650.4299926757812	651.8900146484375	639.7899780273438	643.3300170898438	768700.0
2783	2021-01-22	646.6900024414062	651.8900146484375	642.77001953125	649.4500122070312	699100.0
2784	2021-01-25	652.1699829101562	660.2999877929688	647.8400268554688	649.6400146484375	888400.0
2785	2021-01-26	649.5399780273438	654.760009765625	647.02001953125	651.6300048828125	893500.0
2786	2021-01-27	615.780029296875	651.9199829101562	615.1099853515625	643.9299926757812	1919500.0
2787	2021-01-28	654.6500244140625	671.0	635.0800170898438	638.0999755859375	1773900.0
2788	2021-01-29	607.5599975585938	636.030029296875	604.0900268554688	626.010009765625	2393600.0
2789	2021-02-01	599.02001953125	614.1300048828125	593.0999755859375	611.010009765625	1465600.0
2790	2021-02-02	616.7000122070312	625.3099975585938	595.9099731445312	597.6900024414062	1531200.0
2791	2021-02-03	609.260009765625	617.030029296875	603.3200073242188	616.6500244140625	929800.0
2792	2021-02-04	619.7899780273438	621.2899780273438	604.97998046875	604.97998046875	840700.0
2793	2021-02-05	617.6500244140625	628.2999877929688	615.1199951171875	621.030029296875	799800.0
2794	2021-02-08	615.530029296875	619.6900024414062	610.8699951171875	616.6300048828125	957800.0
2795	2021-02-09	619.510009765625	626.6300048828125	613.7999877929688	616.3400268554688	836400.0
2796	2021-02-10	611.6300048828125	623.3599853515625	608.1099853515625	623.3599853515625	1036500.0
2797	2021-02-11	618.6799926757812	619.1599731445312	603.530029296875	614.2000122070312	829200.0
2798	2021-02-12	613.4500122070312	619.5499877929688	610.6500244140625	615.9299926757812	623900.0
2799	2021-02-16	618.469970703125	619.02001953125	606.25	609.1900024414062	909500.0
2800	2021-02-17	624.1199951171875	626.9500122070312	614.4400024414062	615.7000122070312	929700.0
2801	2021-02-18	616.4199829101562	625.0599975585938	612.7100219726562	625.0599975585938	760900.0
2802	2021-02-19	607.2899780273438	619.530029296875	606.5399780273438	613.4299926757812	1193100.0
2803	2021-02-22	596.5	609.8800048828125	595.0	602.2999877929688	1744400.0
2804	2021-02-23	602.77001953125	609.27001953125	585.4500122070312	602.7999877929688	1852100.0
2805	2021-02-24	608.510009765625	614.72998046875	590.4400024414062	590.4400024414062	1201100.0
2806	2021-02-25	601.5499877929688	618.1199951171875	598.969970703125	605.8200073242188	1358900.0
2807	2021-02-26	613.4199829101562	627.3800048828125	601.5	602.489990234375	1619400.0
2808	2021-03-01	619.6799926757812	624.0700073242188	610.010009765625	618.3900146484375	895300.0
2809	2021-03-02	616.0700073242188	624.5	611.25	622.4099731445312	984800.0
2810	2021-03-03	601.02001953125	613.719970703125	599.9000244140625	612.010009765625	1785500.0
2811	2021-03-04	607.6400146484375	618.6599731445312	598.010009765625	599.0	1500300.0
2812	2021-03-05	624.030029296875	629.7000122070312	609.6599731445312	614.0	1513300.0
2813	2021-03-08	612.3800048828125	630.2000122070312	611.5700073242188	621.739990234375	1123900.0
2814	2021-03-09	614.77001953125	620.3499755859375	610.97998046875	620.3499755859375	1022500.0
2815	2021-03-10	629.0700073242188	639.280029296875	618.9600219726562	625.4400024414062	1472300.0
2816	2021-03-11	624.22998046875	630.6699829101562	613.0	626.3300170898438	1441500.0
2817	2021-03-12	624.1500244140625	629.2100219726562	611.3800048828125	618.989990234375	1410200.0
2818	2021-03-15	625.0	625.8499755859375	612.02001953125	624.4199829101562	1149400.0
2819	2021-03-16	639.6500244140625	643.510009765625	625.6199951171875	629.6199951171875	1147800.0
2820	2021-03-17	641.8599853515625	644.22998046875	633.8400268554688	643.7899780273438	1202200.0
2821	2021-03-18	629.3900146484375	635.4199829101562	617.3099975585938	628.280029296875	1550600.0
2822	2021-03-19	629.739990234375	636.8599853515625	626.8400268554688	632.8099975585938	2776800.0
2823	2021-03-22	637.6199951171875	643.9600219726562	627.6400146484375	627.6400146484375	1159600.0
2824	2021-03-23	645.4500122070312	656.6500244140625	636.8800048828125	639.8099975585938	1271500.0
2825	2021-03-24	651.5599975585938	657.8400268554688	642.8099975585938	647.4500122070312	1137300.0
2826	2021-03-25	637.7899780273438	652.030029296875	631.02001953125	652.030029296875	1024400.0
2827	2021-03-26	631.75	639.030029296875	621.5599975585938	636.72998046875	1275900.0
2828	2021-03-29	636.6799926757812	639.5900268554688	622.0599975585938	630.0	889200.0
2829	2021-03-30	632.6900024414062	640.8400268554688	628.3499755859375	636.1699829101562	650300.0
2830	2021-03-31	617.02001953125	632.9099731445312	614.6900024414062	632.9000244140625	1328400.0
2831	2021-04-01	608.5800170898438	622.4099731445312	605.6599731445312	618.0	1648100.0
2832	2021-04-05	605.5	611.1699829101562	600.1599731445312	607.47998046875	1443100.0
2833	2021-04-06	613.3900146484375	616.989990234375	600.530029296875	603.4600219726562	874400.0
2834	2021-04-07	611.6300048828125	616.3300170898438	607.8400268554688	614.510009765625	644500.0
2835	2021-04-08	615.1599731445312	617.8499755859375	612.3200073242188	616.6500244140625	835000.0
2836	2021-04-09	614.239990234375	615.969970703125	600.6799926757812	606.3800048828125	1040000.0
2837	2021-04-12	619.2999877929688	622.6400146484375	608.0700073242188	612.3400268554688	695600.0
2838	2021-04-13	621.2899780273438	623.719970703125	614.5	615.219970703125	736900.0
2839	2021-04-14	617.0999755859375	623.1699829101562	614.5499877929688	620.6199951171875	839300.0
2840	2021-04-15	636.0	637.0999755859375	621.469970703125	622.989990234375	911400.0
2841	2021-04-16	644.3699951171875	645.9500122070312	631.5900268554688	636.9099731445312	1043200.0
2842	2021-04-19	644.4199829101562	653.4199829101562	642.97998046875	644.0	898200.0
2843	2021-04-20	652.4600219726562	657.3499755859375	637.6599731445312	637.6599731445312	1019300.0
2844	2021-04-21	652.9000244140625	657.780029296875	648.1099853515625	652.3699951171875	666000.0
2845	2021-04-22	657.6799926757812	660.5999755859375	653.5999755859375	655.75	991100.0
2846	2021-04-23	657.5399780273438	661.0	648.75	660.219970703125	708400.0
2847	2021-04-26	652.5700073242188	659.0599975585938	650.1699829101562	655.3099975585938	630800.0
2848	2021-04-27	653.52001953125	658.1900024414062	650.469970703125	652.9099731445312	491400.0
2849	2021-04-28	652.719970703125	658.8200073242188	650.6300048828125	651.9299926757812	567300.0
2850	2021-04-29	669.969970703125	675.4400024414062	656.3200073242188	658.2100219726562	1287600.0
2851	2021-04-30	673.4500122070312	683.0499877929688	636.5599975585938	654.0900268554688	1377500.0
2852	2021-05-03	677.3099975585938	684.7000122070312	673.9400024414062	679.0999755859375	796800.0
2853	2021-05-04	672.8599853515625	681.97998046875	670.6799926757812	672.0	831900.0
2854	2021-05-05	673.75	680.0	671.9299926757812	674.8900146484375	712400.0
2855	2021-05-06	675.7899780273438	682.8599853515625	672.8200073242188	677.5800170898438	559400.0
2856	2021-05-07	693.4400024414062	696.0	679.6900024414062	681.5700073242188	718900.0
2857	2021-05-10	694.719970703125	704.0999755859375	692.6900024414062	696.4199829101562	1056000.0
2858	2021-05-11	685.0900268554688	698.97998046875	684.260009765625	694.530029296875	660600.0
2859	2021-05-12	681.97998046875	686.1699829101562	675.25	675.3300170898438	1346000.0
2860	2021-05-13	685.2999877929688	694.969970703125	683.0499877929688	686.0599975585938	839900.0
2861	2021-05-14	710.4000244140625	712.4099731445312	685.1300048828125	691.1799926757812	1089900.0
2862	2021-05-17	686.8499755859375	709.9099731445312	676.530029296875	708.9000244140625	1097200.0
2863	2021-05-18	686.1099853515625	690.4500122070312	670.5900268554688	679.4600219726562	1515800.0
2864	2021-05-19	679.6500244140625	680.6300048828125	669.5499877929688	672.52001953125	793300.0
2865	2021-05-20	694.7100219726562	698.4000244140625	677.3300170898438	678.5700073242188	789100.0
2866	2021-05-21	692.52001953125	699.1099853515625	688.1699829101562	691.5999755859375	761100.0
2867	2021-05-24	703.1300048828125	707.4400024414062	692.1300048828125	700.2899780273438	888000.0
2868	2021-05-25	695.510009765625	706.219970703125	694.719970703125	702.1199951171875	838000.0
2869	2021-05-26	693.5	701.5	688.3200073242188	697.969970703125	895200.0
2870	2021-05-27	692.4500122070312	697.0999755859375	688.780029296875	693.8900146484375	1056900.0
2871	2021-05-28	694.530029296875	701.9500122070312	692.3400268554688	698.9299926757812	563700.0
2872	2021-06-01	688.8900146484375	699.5499877929688	686.9099731445312	697.530029296875	623800.0
2873	2021-06-02	682.4500122070312	690.8200073242188	681.0	690.8200073242188	666500.0
2874	2021-06-03	675.6400146484375	680.4600219726562	670.239990234375	679.0399780273438	949800.0
2875	2021-06-04	682.6500244140625	685.280029296875	675.7899780273438	677.1699829101562	449700.0
2876	2021-06-07	680.5599975585938	686.0700073242188	677.9299926757812	679.1300048828125	600700.0
2877	2021-06-08	677.9099731445312	683.7999877929688	672.3099975585938	681.8599853515625	561500.0
2878	2021-06-09	676.469970703125	683.4600219726562	675.02001953125	679.9400024414062	588600.0
2879	2021-06-10	682.9099731445312	689.260009765625	676.030029296875	676.7899780273438	986800.0
2880	2021-06-11	686.739990234375	689.0999755859375	680.5900268554688	682.7999877929688	708400.0
2881	2021-06-14	690.6099853515625	691.6099853515625	681.3599853515625	687.22998046875	731600.0
2882	2021-06-15	687.8300170898438	695.1900024414062	686.760009765625	691.8800048828125	626600.0
2883	2021-06-16	682.0700073242188	693.760009765625	676.0800170898438	690.780029296875	812200.0
2884	2021-06-17	691.0499877929688	699.510009765625	684.219970703125	687.2999877929688	846900.0
2885	2021-06-18	685.5999755859375	691.3800048828125	678.0	685.5900268554688	1969300.0
2886	2021-06-21	694.8099975585938	696.2000122070312	683.6199951171875	688.9000244140625	1168600.0
2887	2021-06-22	706.989990234375	709.75	692.1400146484375	694.6699829101562	786200.0
2888	2021-06-23	699.2899780273438	707.1500244140625	697.1099853515625	704.8400268554688	735000.0
2889	2021-06-24	711.5399780273438	713.3900146484375	700.2000122070312	702.8900146484375	668300.0
2890	2021-06-25	721.2899780273438	722.0999755859375	711.280029296875	712.5900268554688	1153000.0
2891	2021-06-28	721.3599853515625	726.6599731445312	716.7100219726562	723.260009765625	1014700.0
2892	2021-06-29	717.4600219726562	722.4000244140625	716.8499755859375	719.3400268554688	1135000.0
2893	2021-06-30	721.4500122070312	723.4600219726562	715.75	717.469970703125	897600.0
2894	2021-07-01	721.7999877929688	727.969970703125	720.469970703125	721.52001953125	834500.0
2895	2021-07-02	731.9199829101562	733.6199951171875	723.7100219726562	725.5599975585938	509900.0
2896	2021-07-06	729.5399780273438	735.9099731445312	721.760009765625	729.9099731445312	615000.0
2897	2021-07-07	742.3699951171875	743.510009765625	729.9099731445312	733.0399780273438	588600.0
2898	2021-07-08	743.5	749.3099975585938	736.2100219726562	736.2100219726562	739100.0
2899	2021-07-09	736.469970703125	745.6799926757812	736.2100219726562	738.3099975585938	764700.0
2900	2021-07-12	719.7999877929688	731.0	708.8800048828125	727.52001953125	1213200.0
2901	2021-07-13	710.7000122070312	723.5999755859375	709.6799926757812	719.7899780273438	705900.0
2902	2021-07-14	701.3699951171875	714.9099731445312	700.6599731445312	713.3400268554688	960200.0
2903	2021-07-15	704.9299926757812	707.7899780273438	700.6199951171875	704.7100219726562	957900.0
2904	2021-07-16	709.989990234375	717.2000122070312	703.8499755859375	707.1900024414062	566600.0
2905	2021-07-19	711.469970703125	718.5599975585938	706.3900146484375	709.9400024414062	786300.0
2906	2021-07-20	718.760009765625	726.6300048828125	712.4000244140625	715.9400024414062	798200.0
2907	2021-07-21	718.4199829101562	720.6699829101562	712.719970703125	715.6199951171875	581900.0
2908	2021-07-22	720.219970703125	722.77001953125	713.27001953125	720.8300170898438	448800.0
2909	2021-07-23	726.8099975585938	729.0800170898438	717.22998046875	720.5800170898438	477900.0
2910	2021-07-26	729.6599731445312	731.6900024414062	722.2100219726562	725.7899780273438	461900.0
2911	2021-07-27	726.75	735.75	722.530029296875	731.0499877929688	649100.0
2912	2021-07-28	722.260009765625	725.719970703125	716.4000244140625	724.8300170898438	553500.0
2913	2021-07-29	713.7999877929688	727.97998046875	711.3200073242188	723.5700073242188	847100.0
2914	2021-07-30	744.0499877929688	747.8699951171875	714.6699829101562	715.0900268554688	1374600.0
2915	2021-08-02	749.8699951171875	751.9400024414062	738.75	748.72998046875	727400.0
2916	2021-08-03	770.02001953125	771.1099853515625	745.6699829101562	752.5	1064700.0
2917	2021-08-04	770.0	771.8699951171875	763.0900268554688	770.219970703125	1069300.0
2918	2021-08-05	769.9099731445312	777.1500244140625	766.7999877929688	774.989990234375	815500.0
2919	2021-08-06	770.0900268554688	775.5800170898438	762.1799926757812	763.3599853515625	670000.0
2920	2021-08-09	765.5	771.6599731445312	762.5499877929688	770.77001953125	545000.0
2921	2021-08-10	766.5	768.4400024414062	760.969970703125	764.7100219726562	587400.0
2922	2021-08-11	776.6500244140625	777.0	767.9199829101562	771.2000122070312	815700.0
2923	2021-08-12	774.5700073242188	779.280029296875	771.3300170898438	777.0	586500.0
2924	2021-08-13	771.7100219726562	778.239990234375	770.7899780273438	774.97998046875	463000.0
2925	2021-08-16	782.5800170898438	783.260009765625	769.4299926757812	771.1599731445312	729100.0
2926	2021-08-17	788.3699951171875	791.1900024414062	780.8300170898438	784.3400268554688	818100.0
2927	2021-08-18	785.469970703125	793.030029296875	784.530029296875	785.1199951171875	898400.0
2928	2021-08-19	785.5399780273438	789.8200073242188	776.8300170898438	784.0	831000.0
2929	2021-08-20	794.0900268554688	799.6500244140625	784.489990234375	786.9500122070312	999500.0
2930	2021-08-23	797.510009765625	802.3200073242188	791.7999877929688	791.8599853515625	917200.0
2931	2021-08-24	792.6400146484375	800.9099731445312	791.1699829101562	796.8400268554688	1055200.0
2932	2021-08-25	796.6699829101562	798.97998046875	787.5700073242188	792.6400146484375	822400.0
2933	2021-08-26	797.4000244140625	799.4000244140625	792.72998046875	796.6699829101562	628000.0
2934	2021-08-27	807.1799926757812	811.3300170898438	798.6400146484375	798.6400146484375	712900.0
2935	2021-08-30	814.2000122070312	816.1400146484375	803.8099975585938	808.7899780273438	673700.0
2936	2021-08-31	816.6599731445312	820.72998046875	810.6799926757812	814.6699829101562	1140100.0
2937	2021-09-01	818.4400024414062	823.989990234375	816.6500244140625	818.7100219726562	784900.0
2938	2021-09-02	821.010009765625	825.6199951171875	817.530029296875	823.0800170898438	592700.0
2939	2021-09-03	811.3300170898438	820.0999755859375	809.8800048828125	812.3699951171875	817400.0
2940	2021-09-07	800.8300170898438	811.5	800.1799926757812	808.4500122070312	1097000.0
2941	2021-09-08	799.7899780273438	801.6199951171875	795.9400024414062	800.0	1120600.0
2942	2021-09-09	785.4099731445312	804.4099731445312	784.1900024414062	800.989990234375	968000.0
2943	2021-09-10	787.1199951171875	790.3699951171875	780.3599853515625	785.4400024414062	723000.0
2944	2021-09-13	793.0700073242188	804.7999877929688	787.510009765625	794.5499877929688	837900.0
2945	2021-09-14	761.8599853515625	801.3599853515625	757.280029296875	797.4600219726562	1485700.0
2946	2021-09-15	765.2000122070312	774.1199951171875	757.280029296875	761.5	873400.0
2947	2021-09-16	765.239990234375	769.239990234375	758.6099853515625	767.9099731445312	895600.0
2948	2021-09-17	763.47998046875	769.3499755859375	757.239990234375	765.239990234375	3404700.0
2949	2021-09-20	755.9000244140625	765.530029296875	747.3599853515625	757.52001953125	908200.0
2950	2021-09-21	747.6300048828125	760.25	744.989990234375	758.6900024414062	749100.0
2951	2021-09-22	751.5499877929688	760.9600219726562	748.8499755859375	752.5800170898438	595300.0
2952	2021-09-23	741.9500122070312	762.8400268554688	738.6500244140625	754.52001953125	1374000.0
2953	2021-09-24	739.1699829101562	742.4600219726562	731.5800170898438	737.219970703125	810600.0
2954	2021-09-27	734.4099731445312	741.3200073242188	732.4600219726562	735.3099975585938	742900.0
2955	2021-09-28	727.489990234375	736.1799926757812	725.0	730.0	872800.0
2956	2021-09-29	733.1799926757812	742.719970703125	729.4000244140625	729.52001953125	728800.0
2957	2021-09-30	727.5599975585938	738.5900268554688	727.260009765625	738.5900268554688	863500.0
2958	2021-10-01	738.0800170898438	742.469970703125	730.3699951171875	735.1099853515625	742800.0
2959	2021-10-04	740.9600219726562	745.8699951171875	733.2899780273438	735.72998046875	595900.0
2960	2021-10-05	747.7899780273438	750.9199829101562	739.97998046875	739.97998046875	653400.0
2961	2021-10-06	743.75	747.780029296875	735.4000244140625	742.1300048828125	584000.0
2962	2021-10-07	741.9500122070312	753.6900024414062	740.7899780273438	747.1599731445312	538500.0
2963	2021-10-08	706.1300048828125	726.1900024414062	704.5700073242188	721.8200073242188	1268400.0
2964	2021-10-11	695.22998046875	704.780029296875	693.4199829101562	700.0	895700.0
2965	2021-10-12	690.6199951171875	695.6699829101562	683.4400024414062	690.5999755859375	1112100.0
2966	2021-10-13	696.22998046875	699.0	688.6099853515625	697.1300048828125	812000.0
2967	2021-10-14	703.6699829101562	708.1599731445312	700.4500122070312	702.8099975585938	778400.0
2968	2021-10-15	699.030029296875	707.8099975585938	694.5	706.030029296875	738700.0
2969	2021-10-18	706.8800048828125	709.1199951171875	692.6400146484375	697.0599975585938	895300.0
2970	2021-10-19	717.9099731445312	720.8499755859375	709.1199951171875	711.4000244140625	677900.0
2971	2021-10-20	734.010009765625	737.969970703125	717.3499755859375	718.8400268554688	843500.0
2972	2021-10-21	735.6699829101562	737.969970703125	723.4400024414062	737.8099975585938	652500.0
2973	2021-10-22	730.9299926757812	739.8599853515625	729.6500244140625	736.3300170898438	793300.0
2974	2021-10-25	731.010009765625	732.0	719.1199951171875	731.8099975585938	567800.0
2975	2021-10-26	728.22998046875	735.8699951171875	724.4099731445312	732.47998046875	499000.0
2976	2021-10-27	714.510009765625	730.4000244140625	713.530029296875	730.4000244140625	880400.0
2977	2021-10-28	706.27001953125	710.5499877929688	680.8499755859375	693.7999877929688	1179600.0
2978	2021-10-29	674.8900146484375	687.3800048828125	660.0	667.489990234375	2447600.0
2979	2021-11-01	671.3699951171875	677.7000122070312	665.3099975585938	675.0	1419100.0
2980	2021-11-02	681.5	686.5	670.27001953125	670.3200073242188	1122700.0
2981	2021-11-03	692.5399780273438	694.9400024414062	683.5	683.5	850900.0
2982	2021-11-04	686.0700073242188	698.3499755859375	683.6599731445312	691.780029296875	754200.0
2983	2021-11-05	689.3200073242188	704.0800170898438	688.9299926757812	693.4600219726562	802600.0
2984	2021-11-08	695.1799926757812	696.5599975585938	685.8900146484375	689.7100219726562	833800.0
2985	2021-11-09	696.3099975585938	705.0	691.9199829101562	698.2000122070312	599200.0
2986	2021-11-10	701.25	706.9299926757812	697.3599853515625	697.3599853515625	828000.0
2987	2021-11-11	694.2100219726562	706.1699829101562	693.9600219726562	702.239990234375	537200.0
2988	2021-11-12	689.3499755859375	697.9199829101562	689.1199951171875	695.9500122070312	730100.0
2989	2021-11-15	692.9099731445312	696.97998046875	689.7100219726562	689.7100219726562	732800.0
2990	2021-11-16	689.1799926757812	698.6300048828125	688.5700073242188	692.1099853515625	684000.0
2991	2021-11-17	691.0399780273438	703.6500244140625	689.1799926757812	689.1799926757812	832400.0
2992	2021-11-18	685.8800048828125	690.0800170898438	679.1099853515625	689.6300048828125	1100900.0
2993	2021-11-19	682.3400268554688	689.4199829101562	678.010009765625	686.4500122070312	776700.0
2994	2021-11-22	668.3200073242188	689.3900146484375	668.030029296875	680.77001953125	1250000.0
2995	2021-11-23	674.739990234375	679.3200073242188	666.9000244140625	667.469970703125	1190100.0
2996	2021-11-24	672.6900024414062	677.75	668.5	672.469970703125	829200.0
2997	2021-11-26	672.8699951171875	681.8900146484375	661.5	663.2899780273438	753900.0
2998	2021-11-29	668.1900024414062	675.510009765625	664.8499755859375	674.469970703125	788400.0
2999	2021-11-30	646.280029296875	670.3900146484375	644.4199829101562	668.52001953125	2119300.0
3000	2021-12-01	634.2000122070312	657.5700073242188	633.6900024414062	653.6699829101562	1082100.0
3001	2021-12-02	670.4000244140625	675.52001953125	639.27001953125	639.27001953125	1432500.0
3002	2021-12-03	679.2999877929688	681.7999877929688	669.510009765625	675.0	1336500.0
3003	2021-12-06	672.9500122070312	693.0900268554688	669.6900024414062	688.1099853515625	951700.0
3004	2021-12-07	650.5999755859375	678.719970703125	639.280029296875	677.8400268554688	2156200.0
3005	2021-12-08	642.0700073242188	652.3800048828125	630.1500244140625	650.3400268554688	1717300.0
3006	2021-12-09	611.969970703125	634.510009765625	606.5700073242188	632.989990234375	2605300.0
3007	2021-12-10	610.8900146484375	620.02001953125	608.3900146484375	616.3699951171875	1519200.0
3008	2021-12-13	605.5499877929688	617.27001953125	600.3400268554688	608.6400146484375	1423600.0
3009	2021-12-14	621.8900146484375	629.9299926757812	599.3400268554688	600.0	1640600.0
3010	2021-12-15	617.3200073242188	622.4000244140625	610.9299926757812	616.72998046875	1985300.0
3011	2021-12-16	631.5800170898438	638.1599731445312	617.2100219726562	622.489990234375	1906400.0
3012	2021-12-17	650.0	650.2000122070312	629.6400146484375	632.8599853515625	4075500.0
3013	2021-12-20	646.760009765625	652.510009765625	643.0800170898438	646.77001953125	1040700.0
3014	2021-12-21	644.3300170898438	652.9099731445312	640.3599853515625	651.6500244140625	1140800.0
3015	2021-12-22	639.7899780273438	645.1799926757812	636.7000122070312	644.8099975585938	577300.0
3016	2021-12-23	648.2999877929688	651.97998046875	641.010009765625	641.3400268554688	559700.0
3017	2021-12-27	652.3499755859375	654.0	644.1400146484375	651.8300170898438	435000.0
3018	2021-12-28	655.7899780273438	664.97998046875	652.8200073242188	652.8200073242188	450700.0
3019	2021-12-29	656.280029296875	661.4600219726562	650.969970703125	657.6300048828125	533100.0
3020	2021-12-30	657.22998046875	669.8699951171875	656.530029296875	660.0999755859375	562200.0
3021	2021-12-31	651.969970703125	660.4500122070312	650.6500244140625	655.760009765625	789400.0
3022	2022-01-03	647.5800170898438	651.7999877929688	638.6799926757812	642.75	1047300.0
3023	2022-01-04	640.77001953125	653.0900268554688	628.0700073242188	645.5	1282000.0
3024	2022-01-05	624.8599853515625	649.3200073242188	623.72998046875	642.6900024414062	1345500.0
3025	2022-01-06	631.9500122070312	638.7999877929688	621.22998046875	621.22998046875	1084700.0
3026	2022-01-07	610.489990234375	630.8900146484375	609.7000122070312	630.8900146484375	1479700.0
3027	2022-01-10	605.4299926757812	617.6199951171875	601.3300170898438	610.489990234375	1841600.0
3028	2022-01-11	612.0999755859375	613.3400268554688	604.510009765625	608.22998046875	1284600.0
3029	2022-01-12	613.97998046875	626.6400146484375	609.1500244140625	612.4099731445312	992200.0
3030	2022-01-13	619.0800170898438	626.0700073242188	610.02001953125	618.030029296875	1016500.0
3031	2022-01-14	607.6900024414062	619.4600219726562	600.5399780273438	618.1300048828125	1070600.0
3032	2022-01-18	582.75	597.27001953125	580.3800048828125	593.3900146484375	1342700.0
3033	2022-01-19	581.2999877929688	588.2000122070312	574.1699829101562	584.2899780273438	1021600.0
3034	2022-01-20	572.1599731445312	587.9400024414062	571.030029296875	584.4000244140625	1181000.0
3035	2022-01-21	569.6900024414062	579.75	568.8200073242188	574.8699951171875	1105700.0
3036	2022-01-24	577.1300048828125	580.6699829101562	562.4600219726562	580.1099853515625	1908000.0
3037	2022-01-25	563.5399780273438	575.3800048828125	560.719970703125	570.219970703125	1092600.0
3038	2022-01-26	555.0	574.8599853515625	549.5900268554688	563.97998046875	1638700.0
3039	2022-01-27	561.030029296875	567.9000244140625	549.8499755859375	549.8499755859375	1560700.0
3040	2022-01-28	590.469970703125	592.2000122070312	560.3699951171875	560.6199951171875	2600700.0
3041	2022-01-31	593.3400268554688	595.1300048828125	584.5	588.989990234375	1473300.0
3042	2022-02-01	596.8900146484375	598.3300170898438	587.8800048828125	590.72998046875	1253100.0
3043	2022-02-02	600.239990234375	603.7100219726562	592.3400268554688	598.25	1074300.0
3044	2022-02-03	610.4500122070312	621.0	596.0399780273438	600.719970703125	2232200.0
3045	2022-02-04	608.9199829101562	613.1799926757812	596.9500122070312	599.969970703125	1389300.0
3046	2022-02-07	610.75	613.6300048828125	605.8499755859375	610.1199951171875	1359600.0
3047	2022-02-08	609.1199951171875	615.8400268554688	608.4000244140625	612.8800048828125	1227700.0
3048	2022-02-09	614.75	615.0	604.719970703125	613.0	1396200.0
3049	2022-02-10	606.52001953125	613.0900268554688	604.02001953125	607.1699829101562	1514800.0
3050	2022-02-11	604.72998046875	614.5399780273438	602.510009765625	608.989990234375	1517200.0
3051	2022-02-14	607.9400024414062	614.5	601.5800170898438	605.6900024414062	2480000.0
3052	2022-02-15	609.4500122070312	615.5999755859375	607.8599853515625	611.739990234375	2564500.0
3053	2022-02-16	609.4600219726562	612.52001953125	602.7000122070312	606.8599853515625	1388500.0
3054	2022-02-17	597.8300170898438	606.0399780273438	588.3900146484375	603.2000122070312	2109700.0
3055	2022-02-18	596.8300170898438	605.6199951171875	594.5700073242188	598.7899780273438	2786400.0
3056	2022-02-22	595.5	603.1500244140625	591.8800048828125	599.3400268554688	1986700.0
3057	2022-02-23	570.5999755859375	592.739990234375	569.3900146484375	591.8699951171875	2774500.0
3058	2022-02-24	586.5900268554688	586.9500122070312	566.0499877929688	572.5	4139700.0
3059	2022-02-25	601.1599731445312	602.02001953125	586.5399780273438	587.9199829101562	1847300.0
3060	2022-02-28	601.780029296875	605.4000244140625	593.719970703125	593.77001953125	2272800.0
3061	2022-03-01	594.739990234375	603.1599731445312	589.469970703125	590.989990234375	1578400.0
3062	2022-03-02	570.989990234375	596.9400024414062	566.8599853515625	595.4000244140625	2305000.0
3063	2022-03-03	561.8200073242188	594.0800170898438	560.8800048828125	580.8400268554688	2018100.0
3064	2022-03-04	549.9299926757812	564.8699951171875	546.6199951171875	558.6900024414062	2349000.0
3065	2022-03-07	555.6400146484375	566.3300170898438	545.3300170898438	553.02001953125	1867200.0
3066	2022-03-08	551.4299926757812	565.8699951171875	550.3200073242188	556.9299926757812	1099900.0
3067	2022-03-09	557.75	568.0399780273438	555.5700073242188	562.1699829101562	1212200.0
3068	2022-03-10	562.1300048828125	567.5599975585938	546.9199829101562	550.2100219726562	1537700.0
3069	2022-03-11	559.2899780273438	574.5399780273438	557.8099975585938	569.780029296875	1788200.0
3070	2022-03-14	566.1400146484375	583.719970703125	560.6599731445312	561.8200073242188	1420600.0
3071	2022-03-15	569.1599731445312	579.0900268554688	566.2000122070312	570.6900024414062	1091600.0
3072	2022-03-16	572.1099853515625	573.7000122070312	556.030029296875	570.4400024414062	1553000.0
3073	2022-03-17	577.6500244140625	577.6500244140625	558.780029296875	571.0800170898438	1245200.0
3074	2022-03-18	577.3200073242188	578.0	562.1199951171875	572.4500122070312	2717500.0
3075	2022-03-21	565.77001953125	577.6500244140625	562.5399780273438	573.9600219726562	1206700.0
3076	2022-03-22	574.6599731445312	577.1300048828125	566.010009765625	569.4400024414062	962200.0
3077	2022-03-23	559.989990234375	576.1099853515625	559.2999877929688	573.280029296875	1094200.0
3078	2022-03-24	559.3200073242188	571.52001953125	557.5599975585938	564.739990234375	1365700.0
3079	2022-03-25	558.260009765625	564.0499877929688	544.5900268554688	560.0900268554688	1754100.0
3080	2022-03-28	565.25	565.3099975585938	554.3300170898438	557.469970703125	985400.0
3081	2022-03-29	572.3300170898438	574.2100219726562	564.4199829101562	564.4199829101562	1074500.0
3082	2022-03-30	570.1199951171875	573.1300048828125	564.0399780273438	571.3599853515625	881600.0
3083	2022-03-31	545.52001953125	571.760009765625	545.4600219726562	571.760009765625	1929800.0
3084	2022-04-01	561.6799926757812	561.9600219726562	545.010009765625	549.1099853515625	1159100.0
3085	2022-04-04	562.0	574.6500244140625	557.1199951171875	559.3800048828125	867600.0
3086	2022-04-05	556.7899780273438	568.9400024414062	554.0399780273438	557.3499755859375	986800.0
3087	2022-04-06	561.260009765625	568.0	553.4099731445312	556.7899780273438	1172200.0
3088	2022-04-07	552.47998046875	561.260009765625	542.8200073242188	560.6500244140625	1118200.0
3089	2022-04-08	557.5999755859375	559.3400268554688	543.2000122070312	551.9600219726562	1187100.0
3090	2022-04-11	559.9099731445312	572.0800170898438	557.030029296875	560.3800048828125	1175900.0
3091	2022-04-12	549.1199951171875	570.02001953125	548.5499877929688	564.989990234375	1819800.0
3092	2022-04-13	562.4000244140625	563.510009765625	547.0599975585938	549.9600219726562	1097700.0
3093	2022-04-14	555.3200073242188	567.0700073242188	553.1199951171875	564.5399780273438	1023500.0
3094	2022-04-18	533.47998046875	556.9199829101562	533.25	552.75	1442600.0
3095	2022-04-19	557.75	560.8400268554688	535.6199951171875	535.6199951171875	1208800.0
3096	2022-04-20	535.9600219726562	555.6900024414062	535.1699829101562	555.6900024414062	1540300.0
3097	2022-04-21	519.030029296875	541.75	517.8099975585938	537.4199829101562	1577800.0
3098	2022-04-22	511.3699951171875	518.5700073242188	505.1499938964844	517.719970703125	1742200.0
3099	2022-04-25	506.9700012207031	517.6599731445312	496.760009765625	513.4600219726562	1381300.0
3100	2022-04-26	486.95001220703125	503.0799865722656	486.3500061035156	503.0799865722656	1352900.0
3101	2022-04-27	482.010009765625	492.25	479.45001220703125	485.5	1497700.0
3102	2022-04-28	461.489990234375	481.69000244140625	449.5899963378906	481.19000244140625	3207100.0
3103	2022-04-29	428.489990234375	457.70001220703125	415.010009765625	449.8900146484375	4820200.0
3104	2022-05-02	432.5400085449219	435.92999267578125	419.8299865722656	431.489990234375	1686000.0
3105	2022-05-03	425.6199951171875	431.239990234375	410.3299865722656	424.1499938964844	2136000.0
3106	2022-05-04	448.3399963378906	450.7799987792969	422.44000244140625	426.510009765625	1977800.0
3107	2022-05-05	456.20001220703125	462.92999267578125	444.7900085449219	444.7900085449219	2223300.0
3108	2022-05-06	459.7699890136719	471.2900085449219	452.3900146484375	454.2099914550781	2560800.0
3109	2022-05-09	463.6700134277344	478.0299987792969	455.9800109863281	456.2300109863281	2426200.0
3110	2022-05-10	468.2300109863281	481.7900085449219	462.20001220703125	472.94000244140625	1979400.0
3111	2022-05-11	448.3500061035156	476.6499938964844	447.3500061035156	465.94000244140625	1679400.0
3112	2022-05-12	465.260009765625	466.7699890136719	443.17999267578125	449.3299865722656	1649600.0
3113	2022-05-13	471.3900146484375	475.8699951171875	458.69000244140625	459.4599914550781	1456800.0
3114	2022-05-16	463.3399963378906	472.5799865722656	456.0	469.3699951171875	1153600.0
3115	2022-05-17	472.1300048828125	474.1400146484375	457.5	468.989990234375	1183100.0
3116	2022-05-18	469.5	480.8299865722656	463.32000732421875	469.9800109863281	1574400.0
3117	2022-05-19	474.57000732421875	479.3999938964844	465.8800048828125	469.1499938964844	1136500.0
3118	2022-05-20	479.0299987792969	485.70001220703125	468.7900085449219	480.32000732421875	1290800.0
3119	2022-05-23	473.6700134277344	484.0	468.8599853515625	482.6499938964844	895300.0
3120	2022-05-24	479.0199890136719	479.6000061035156	468.010009765625	471.6400146484375	940300.0
3121	2022-05-25	487.6099853515625	489.9800109863281	476.8500061035156	482.1400146484375	877600.0
3122	2022-05-26	502.8399963378906	508.8599853515625	489.1199951171875	489.1199951171875	1145300.0
3123	2022-05-27	509.94000244140625	515.6599731445312	503.19000244140625	503.19000244140625	1063300.0
3124	2022-05-31	506.92999267578125	513.280029296875	501.1600036621094	507.8599853515625	1265300.0
3125	2022-06-01	495.3800048828125	514.2100219726562	492.0400085449219	508.3299865722656	1087400.0
3126	2022-06-02	498.2200012207031	499.1000061035156	490.8399963378906	496.67999267578125	889800.0
3127	2022-06-03	491.07000732421875	496.7900085449219	489.5	496.7900085449219	1104200.0
3128	2022-06-06	484.7200012207031	498.05999755859375	483.69000244140625	493.1600036621094	1206500.0
3129	2022-06-07	482.54998779296875	484.5	470.1700134277344	480.0799865722656	1266300.0
3130	2022-06-08	487.95001220703125	493.1099853515625	481.32000732421875	485.6400146484375	881000.0
3131	2022-06-09	482.260009765625	492.6400146484375	482.0400085449219	489.510009765625	976000.0
3132	2022-06-10	474.19000244140625	481.0199890136719	470.010009765625	474.3500061035156	927700.0
3133	2022-06-13	454.4700012207031	468.9800109863281	452.2300109863281	467.2300109863281	1429700.0
3134	2022-06-14	451.9700012207031	463.1199951171875	447.94000244140625	456.9200134277344	1101800.0
3135	2022-06-15	449.0	460.2300109863281	429.9100036621094	457.6499938964844	2834100.0
3136	2022-06-16	415.3500061035156	440.7900085449219	407.75	439.9800109863281	2880100.0
3137	2022-06-17	441.9599914550781	443.32000732421875	415.0199890136719	415.0199890136719	3563000.0
3138	2022-06-21	437.4700012207031	447.92999267578125	435.7200012207031	444.0199890136719	1727100.0
3139	2022-06-22	448.239990234375	453.29998779296875	434.0400085449219	435.5199890136719	1237000.0
3140	2022-06-23	455.1300048828125	456.5799865722656	446.1600036621094	446.1600036621094	822300.0
3141	2022-06-24	463.1199951171875	465.2200012207031	454.32000732421875	454.7699890136719	1093900.0
3142	2022-06-27	464.3599853515625	467.7699890136719	458.70001220703125	463.1199951171875	710800.0
3143	2022-06-28	457.0299987792969	474.5	456.4800109863281	468.4100036621094	819600.0
3144	2022-06-29	463.8399963378906	464.6700134277344	454.0899963378906	454.5299987792969	819000.0
3145	2022-06-30	468.5299987792969	471.57000732421875	457.44000244140625	461.8599853515625	1215500.0
3146	2022-07-01	480.9200134277344	483.20001220703125	463.7200012207031	465.45001220703125	887800.0
3147	2022-07-05	481.2200012207031	481.75	467.3900146484375	473.5299987792969	713300.0
3148	2022-07-06	471.6400146484375	484.30999755859375	468.3599853515625	480.0799865722656	1014300.0
3149	2022-07-07	465.3999938964844	473.2699890136719	457.8500061035156	471.0	1213600.0
3150	2022-07-08	463.54998779296875	469.19000244140625	460.3500061035156	465.79998779296875	859800.0
3151	2022-07-11	453.3900146484375	462.54998779296875	450.67999267578125	462.4700012207031	953100.0
3152	2022-07-12	468.1000061035156	476.45001220703125	453.6300048828125	455.989990234375	1207100.0
3153	2022-07-13	465.6400146484375	470.67999267578125	457.95001220703125	457.95001220703125	708700.0
3154	2022-07-14	468.75	469.5799865722656	456.92999267578125	460.6499938964844	1705000.0
3155	2022-07-15	476.6000061035156	480.4200134277344	473.1099853515625	474.5799865722656	859900.0
3156	2022-07-18	474.010009765625	482.8999938964844	472.9700012207031	475.0899963378906	902800.0
3157	2022-07-19	482.95001220703125	485.0199890136719	472.70001220703125	479.2699890136719	771500.0
3158	2022-07-20	483.20001220703125	486.94000244140625	478.9599914550781	486.3299865722656	560300.0
3159	2022-07-21	492.739990234375	496.3699951171875	469.7200012207031	480.54998779296875	1820700.0
3160	2022-07-22	485.70001220703125	493.2799987792969	480.54998779296875	491.760009765625	1204800.0
3161	2022-07-25	478.9800109863281	489.94000244140625	472.3399963378906	489.7699890136719	811100.0
3162	2022-07-26	479.010009765625	482.69000244140625	474.17999267578125	479.0199890136719	774100.0
3163	2022-07-27	475.94000244140625	482.8399963378906	466.67999267578125	478.2699890136719	1339200.0
3164	2022-07-28	435.5799865722656	452.29998779296875	430.1600036621094	443.5799865722656	3177500.0
3165	2022-07-29	432.1000061035156	444.07000732421875	425.0	434.010009765625	2282900.0
3166	2022-08-01	426.55999755859375	434.29998779296875	421.1600036621094	424.54998779296875	1379400.0
3167	2022-08-02	437.6499938964844	442.7799987792969	425.3999938964844	428.6700134277344	1496200.0
3168	2022-08-03	452.17999267578125	461.8299865722656	434.6700134277344	438.0	2188600.0
3169	2022-08-04	459.45001220703125	469.989990234375	450.3699951171875	451.75	1115400.0
3170	2022-08-05	462.9800109863281	464.7799987792969	450.6499938964844	455.25	828900.0
3171	2022-08-08	464.04998779296875	478.8900146484375	462.67999267578125	469.010009765625	891300.0
3172	2022-08-09	452.5	461.05999755859375	449.6199951171875	461.0199890136719	1030200.0
3173	2022-08-10	462.69000244140625	467.1000061035156	454.9200134277344	460.4700012207031	1115200.0
3174	2022-08-11	466.19000244140625	473.8399963378906	461.489990234375	466.2300109863281	922300.0
3175	2022-08-12	478.1199951171875	479.1000061035156	469.0299987792969	472.80999755859375	821500.0
3176	2022-08-15	480.9200134277344	483.5299987792969	468.7699890136719	470.0	883400.0
3177	2022-08-16	482.8299865722656	484.2699890136719	475.6199951171875	480.0	1041000.0
3178	2022-08-17	465.2799987792969	479.3399963378906	463.54998779296875	479.3399963378906	943700.0
3179	2022-08-18	458.07000732421875	467.9200134277344	456.2699890136719	465.0	744600.0
3180	2022-08-19	454.4599914550781	457.9800109863281	449.82000732421875	452.5799865722656	837400.0
3181	2022-08-22	438.510009765625	457.30999755859375	437.4100036621094	452.8299865722656	902200.0
3182	2022-08-23	432.05999755859375	440.25	428.8999938964844	437.6400146484375	1091100.0
3183	2022-08-24	429.17999267578125	438.6499938964844	428.8399963378906	434.0400085449219	1248400.0
3184	2022-08-25	438.5400085449219	438.8999938964844	426.2099914550781	428.6700134277344	938700.0
3185	2022-08-26	425.7699890136719	446.010009765625	425.3500061035156	437.8800048828125	1188700.0
3186	2022-08-29	418.29998779296875	429.67999267578125	417.5199890136719	423.3900146484375	940800.0
3187	2022-08-30	409.510009765625	422.2300109863281	409.25	422.2099914550781	1454000.0
3188	2022-08-31	412.6300048828125	420.3399963378906	411.2799987792969	414.5299987792969	1420300.0
3189	2022-09-01	420.3299865722656	420.4599914550781	410.260009765625	412.5199890136719	2046300.0
3190	2022-09-02	407.1400146484375	422.0199890136719	405.3500061035156	420.3299865722656	854100.0
3191	2022-09-06	397.0	410.3999938964844	394.67999267578125	406.3299865722656	1056300.0
3192	2022-09-07	402.54998779296875	405.4800109863281	397.1000061035156	398.3299865722656	1211100.0
3193	2022-09-08	395.9100036621094	402.7900085449219	391.80999755859375	398.8500061035156	1239200.0
3194	2022-09-09	405.9100036621094	408.0899963378906	399.54998779296875	400.3500061035156	1101100.0
3195	2022-09-12	406.45001220703125	413.70001220703125	405.07000732421875	409.989990234375	980200.0
3196	2022-09-13	386.8900146484375	401.8500061035156	386.2699890136719	395.989990234375	1296000.0
3197	2022-09-14	385.1099853515625	388.3599853515625	377.9200134277344	387.79998779296875	1592000.0
3198	2022-09-15	376.0	387.67999267578125	373.92999267578125	384.05999755859375	2230400.0
3199	2022-09-16	377.5799865722656	381.44000244140625	371.6099853515625	375.4599914550781	2463300.0
3200	2022-09-19	372.1300048828125	377.54998779296875	365.5799865722656	374.7699890136719	1913000.0
3201	2022-09-20	362.94000244140625	371.5199890136719	361.29998779296875	367.0400085449219	1632000.0
3202	2022-09-21	353.0299987792969	365.3800048828125	352.7900085449219	365.2099914550781	1206300.0
3203	2022-09-22	333.9599914550781	352.92999267578125	331.5400085449219	352.0299987792969	2062300.0
3204	2022-09-23	321.6600036621094	334.1400146484375	318.5299987792969	330.9800109863281	1917200.0
3205	2022-09-26	306.20001220703125	324.739990234375	305.3699951171875	321.44000244140625	2062900.0
3206	2022-09-27	306.8900146484375	315.82000732421875	305.30999755859375	312.1300048828125	1789700.0
3207	2022-09-28	321.0799865722656	324.7099914550781	309.20001220703125	311.7799987792969	1981800.0
3208	2022-09-29	312.5899963378906	320.489990234375	310.44000244140625	319.17999267578125	1520200.0
3209	2022-09-30	303.3500061035156	315.79998779296875	302.94000244140625	315.25	2251900.0
3210	2022-10-03	320.2699890136719	321.1499938964844	304.1700134277344	307.989990234375	2115300.0
3211	2022-10-04	328.5400085449219	330.6000061035156	321.0	323.510009765625	2318200.0
3212	2022-10-05	329.2799987792969	332.0199890136719	319.6300048828125	324.4200134277344	1838700.0
3213	2022-10-06	323.95001220703125	330.4800109863281	321.239990234375	327.3699951171875	1311100.0
3214	2022-10-07	312.5299987792969	323.45001220703125	311.3599853515625	321.260009765625	1117000.0
3215	2022-10-10	318.29998779296875	320.6099853515625	311.8399963378906	314.4599914550781	1216900.0
3216	2022-10-11	308.44000244140625	320.510009765625	307.4200134277344	318.17999267578125	1293200.0
3217	2022-10-12	306.30999755859375	310.5299987792969	302.7699890136719	307.30999755859375	1146000.0
3218	2022-10-13	325.94000244140625	326.760009765625	297.6600036621094	299.20001220703125	1999700.0
3219	2022-10-14	323.30999755859375	331.95001220703125	321.75	328.95001220703125	1743900.0
3220	2022-10-17	331.69000244140625	335.8599853515625	324.82000732421875	328.2799987792969	1498900.0
3221	2022-10-18	328.8699951171875	343.82000732421875	326.8599853515625	337.6600036621094	1017500.0
3222	2022-10-19	324.6499938964844	330.94000244140625	320.44000244140625	329.1400146484375	1442000.0
3223	2022-10-20	328.1199951171875	331.70001220703125	323.1300048828125	325.6600036621094	1282300.0
3224	2022-10-21	330.3999938964844	330.760009765625	322.6700134277344	327.2799987792969	1886900.0
3225	2022-10-24	337.07000732421875	338.760009765625	330.8500061035156	330.8500061035156	2126000.0
3226	2022-10-25	346.7099914550781	348.3399963378906	337.8299865722656	338.8800048828125	1405300.0
3227	2022-10-26	344.8699951171875	354.5199890136719	344.25	350.79998779296875	1179300.0
3228	2022-10-27	355.260009765625	367.8699951171875	353.510009765625	354.04998779296875	2018400.0
3229	2022-10-28	368.239990234375	376.9599914550781	337.1300048828125	353.0	2345400.0
3230	2022-10-31	367.6199951171875	371.82000732421875	357.5	363.3900146484375	1577700.0
3231	2022-11-01	357.0	379.6700134277344	356.0	374.1300048828125	2530400.0
3232	2022-11-02	347.25	358.5199890136719	346.05999755859375	354.1099853515625	1431600.0
3233	2022-11-03	344.25	345.7200012207031	335.25	344.07000732421875	1190500.0
3234	2022-11-04	348.82000732421875	352.80999755859375	342.3800048828125	350.3999938964844	1221900.0
3235	2022-11-07	353.2799987792969	354.260009765625	343.6700134277344	349.3299865722656	1085200.0
3236	2022-11-08	354.6600036621094	359.6499938964844	348.4100036621094	353.0899963378906	941200.0
3237	2022-11-09	349.8800048828125	354.20001220703125	348.010009765625	352.0799865722656	1197700.0
3238	2022-11-10	373.1600036621094	374.3399963378906	362.79998779296875	366.6499938964844	1539300.0
3239	2022-11-11	394.3999938964844	398.07000732421875	371.95001220703125	377.55999755859375	1589400.0
3240	2022-11-14	387.80999755859375	395.80999755859375	387.3999938964844	392.55999755859375	1040100.0
3241	2022-11-15	392.0899963378906	403.489990234375	388.239990234375	396.9800109863281	887200.0
3242	2022-11-16	388.9100036621094	394.95001220703125	385.3999938964844	393.0400085449219	798500.0
3243	2022-11-17	384.2900085449219	388.0	380.1099853515625	386.1000061035156	1120600.0
3244	2022-11-18	374.3800048828125	388.5799865722656	370.3500061035156	385.510009765625	1115600.0
3245	2022-11-21	369.0	376.6000061035156	364.29998779296875	376.6000061035156	1377200.0
3246	2022-11-22	385.54998779296875	387.5199890136719	369.3500061035156	371.7799987792969	1445700.0
3247	2022-11-23	390.2300109863281	393.8699951171875	384.45001220703125	384.92999267578125	1125500.0
3248	2022-11-25	390.1099853515625	394.3999938964844	387.760009765625	393.05999755859375	444900.0
3249	2022-11-28	384.4700012207031	388.6199951171875	382.1600036621094	385.0299987792969	805500.0
3250	2022-11-29	385.2799987792969	387.0299987792969	382.92999267578125	382.92999267578125	670500.0
3251	2022-11-30	391.2900085449219	393.6700134277344	372.57000732421875	384.0	2352800.0
3252	2022-12-01	389.1600036621094	395.7699890136719	384.3399963378906	389.29998779296875	1355000.0
3253	2022-12-02	392.69000244140625	393.29998779296875	378.4100036621094	381.20001220703125	939900.0
3254	2022-12-05	387.7900085449219	394.9700012207031	386.4200134277344	389.9100036621094	1509100.0
3255	2022-12-06	371.1700134277344	385.7300109863281	366.94000244140625	385.7300109863281	1265200.0
3256	2022-12-07	374.8900146484375	377.9800109863281	368.04998779296875	370.55999755859375	836200.0
3257	2022-12-08	374.30999755859375	379.79998779296875	371.0400085449219	375.0	822000.0
3258	2022-12-09	380.57000732421875	383.5199890136719	369.7300109863281	371.1199951171875	1104800.0
3259	2022-12-12	384.3999938964844	385.75	374.5299987792969	382.0199890136719	1369900.0
3260	2022-12-13	392.67999267578125	402.8999938964844	383.9800109863281	401.1700134277344	1593600.0
3261	2022-12-14	328.3399963378906	350.80999755859375	326.6400146484375	343.07000732421875	5720000.0
3262	2022-12-15	313.42999267578125	333.79998779296875	312.7699890136719	325.0	3138300.0
3263	2022-12-16	304.9599914550781	313.989990234375	303.54998779296875	309.0	3718500.0
3264	2022-12-19	306.1600036621094	311.3299865722656	302.2099914550781	304.6600036621094	1543800.0
3265	2022-12-20	309.2900085449219	311.6700134277344	302.44000244140625	305.75	1461500.0
3266	2022-12-21	321.3399963378906	322.3999938964844	309.6700134277344	311.010009765625	2002400.0
3267	2022-12-22	323.8800048828125	324.4800109863281	315.69000244140625	317.6000061035156	1671300.0
3268	2022-12-23	333.9200134277344	333.95001220703125	324.739990234375	327.55999755859375	1377200.0
3269	2022-12-27	332.7900085449219	339.510009765625	331.6300048828125	336.8500061035156	1373800.0
3270	2022-12-28	332.3399963378906	335.8900146484375	330.0	332.0	1053000.0
3271	2022-12-29	338.94000244140625	342.1099853515625	333.79998779296875	336.5799865722656	1289700.0
3272	2022-12-30	339.1000061035156	339.8699951171875	334.9800109863281	336.29998779296875	1202000.0
3273	2023-01-03	341.5799865722656	345.5299987792969	337.17999267578125	342.05999755859375	1524100.0
3274	2023-01-04	354.0	355.92999267578125	345.2099914550781	347.010009765625	1643200.0
3275	2023-01-05	361.42999267578125	365.8800048828125	355.3699951171875	362.3999938964844	1490400.0
3276	2023-01-06	367.7300109863281	370.2900085449219	360.7900085449219	367.07000732421875	1086000.0
3277	2023-01-09	367.17999267578125	369.0799865722656	363.5400085449219	365.0	1073500.0
3278	2023-01-10	374.6400146484375	374.6400146484375	366.69000244140625	367.17999267578125	1114800.0
3279	2023-01-11	378.42999267578125	379.69000244140625	372.2200012207031	377.29998779296875	848600.0
3280	2023-01-12	385.4700012207031	388.57000732421875	377.760009765625	380.6099853515625	1207700.0
3281	2023-01-13	388.4700012207031	389.9599914550781	383.6700134277344	383.9700012207031	780700.0
3282	2023-01-17	388.3500061035156	390.9800109863281	383.7699890136719	385.8900146484375	908000.0
3283	2023-01-18	381.8599853515625	390.9800109863281	381.25	386.29998779296875	1166200.0
3284	2023-01-19	384.20001220703125	385.010009765625	373.8500061035156	379.0899963378906	1317200.0
3285	2023-01-20	396.1099853515625	400.1499938964844	382.44000244140625	382.79998779296875	1999900.0
3286	2023-01-23	396.010009765625	400.95001220703125	390.6400146484375	397.17999267578125	1551600.0
3287	2023-01-24	392.0299987792969	398.25	390.8800048828125	395.0	1206600.0
3288	2023-01-25	403.760009765625	406.1000061035156	387.0299987792969	390.70001220703125	1190200.0
3289	2023-01-26	410.3900146484375	412.6499938964844	401.4200134277344	401.42999267578125	1843000.0
3290	2023-01-27	394.4100036621094	410.94000244140625	393.92999267578125	405.0	2662100.0
3291	2023-01-30	390.94000244140625	395.760009765625	387.8500061035156	392.0199890136719	1364500.0
3292	2023-01-31	384.30999755859375	393.010009765625	381.94000244140625	390.2300109863281	1731600.0
3293	2023-02-01	398.67999267578125	401.510009765625	380.2799987792969	381.2300109863281	1590000.0
3294	2023-02-02	412.25	415.2900085449219	399.75	404.82000732421875	1165300.0
3295	2023-02-03	406.29998779296875	408.9800109863281	402.3800048828125	405.8599853515625	832700.0
3296	2023-02-06	404.5899963378906	407.4700012207031	399.6000061035156	401.44000244140625	667200.0
3297	2023-02-07	402.6099853515625	404.70001220703125	394.7900085449219	400.1099853515625	906900.0
3298	2023-02-08	403.29998779296875	406.0899963378906	399.82000732421875	402.6099853515625	852800.0
3299	2023-02-09	393.7699890136719	412.8800048828125	393.0799865722656	408.8399963378906	1046600.0
3300	2023-02-10	396.94000244140625	399.3900146484375	390.0199890136719	391.95001220703125	739800.0
3301	2023-02-13	400.1300048828125	402.75	395.0299987792969	396.1400146484375	660800.0
3302	2023-02-14	400.1300048828125	403.8900146484375	392.8800048828125	400.8599853515625	623600.0
3303	2023-02-15	403.6099853515625	404.9200134277344	394.7099914550781	397.4800109863281	658500.0
3304	2023-02-16	400.3699951171875	404.19000244140625	394.4100036621094	395.5400085449219	727900.0
3305	2023-02-17	395.6199951171875	401.04998779296875	390.510009765625	398.3299865722656	678600.0
3306	2023-02-21	377.9100036621094	386.54998779296875	377.80999755859375	385.05999755859375	1992400.0
3307	2023-02-22	382.6499938964844	385.3800048828125	375.67999267578125	376.3800048828125	1190000.0
3308	2023-02-23	383.2300109863281	384.80999755859375	377.6499938964844	380.4100036621094	865300.0
3309	2023-02-24	374.80999755859375	378.29998779296875	373.25	376.67999267578125	1013300.0
3310	2023-02-27	375.04998779296875	381.1499938964844	373.1300048828125	379.82000732421875	1011900.0
3311	2023-02-28	367.6099853515625	377.7900085449219	362.5299987792969	372.7900085449219	1906100.0
3312	2023-03-01	362.5400085449219	371.3599853515625	360.1000061035156	365.2799987792969	1156400.0
3313	2023-03-02	363.0899963378906	364.54998779296875	359.4800109863281	359.4800109863281	942600.0
3314	2023-03-03	369.9800109863281	370.989990234375	365.6600036621094	367.5199890136719	1047200.0
3315	2023-03-06	369.1099853515625	373.1400146484375	367.2200012207031	373.1400146484375	800600.0
3316	2023-03-07	357.8500061035156	369.2799987792969	354.3800048828125	368.2300109863281	1085300.0
3317	2023-03-08	353.8699951171875	360.6700134277344	351.4200134277344	358.9599914550781	856200.0
3318	2023-03-09	343.010009765625	352.9599914550781	342.79998779296875	351.67999267578125	944100.0
3319	2023-03-10	329.489990234375	342.2699890136719	327.1700134277344	342.2699890136719	1465700.0
3320	2023-03-13	335.260009765625	340.5199890136719	322.8800048828125	326.7799987792969	1454300.0
3321	2023-03-14	336.1400146484375	340.8800048828125	333.8699951171875	340.1400146484375	1011700.0
3322	2023-03-15	341.94000244140625	345.80999755859375	329.1000061035156	332.2300109863281	1291200.0
3323	2023-03-16	346.45001220703125	350.69000244140625	337.29998779296875	340.25	2105800.0
3324	2023-03-17	350.010009765625	352.9800109863281	338.9599914550781	342.9800109863281	2402600.0
3325	2023-03-20	348.75	354.989990234375	347.5400085449219	352.0299987792969	1312900.0
3326	2023-03-21	352.2900085449219	355.42999267578125	350.0899963378906	351.6600036621094	785000.0
3327	2023-03-22	341.8299865722656	355.9200134277344	341.5799865722656	355.9200134277344	936200.0
3328	2023-03-23	342.1700134277344	348.70001220703125	338.0199890136719	344.6199951171875	927900.0
3329	2023-03-24	343.95001220703125	346.3699951171875	335.79998779296875	340.6400146484375	964400.0
3330	2023-03-27	348.3599853515625	349.8699951171875	344.9200134277344	346.9800109863281	768100.0
3331	2023-03-28	345.5400085449219	351.3800048828125	343.7699890136719	348.6700134277344	553500.0
3332	2023-03-29	349.7099914550781	351.760009765625	345.70001220703125	351.3599853515625	711200.0
3333	2023-03-30	349.04998779296875	354.0	347.6000061035156	352.0	656100.0
3334	2023-03-31	357.6099853515625	358.2200012207031	349.75	349.8599853515625	998800.0
3335	2023-04-03	356.2099914550781	358.9800109863281	351.8399963378906	358.9800109863281	923200.0
3336	2023-04-04	348.1199951171875	354.0299987792969	340.4800109863281	352.0400085449219	1325400.0
3337	2023-04-05	353.1199951171875	355.989990234375	342.95001220703125	347.6700134277344	960100.0
3338	2023-04-06	350.2699890136719	354.6700134277344	349.3399963378906	353.4100036621094	765100.0
3339	2023-04-10	353.8900146484375	354.260009765625	345.6000061035156	348.5299987792969	665000.0
3340	2023-04-11	358.5199890136719	359.760009765625	353.42999267578125	354.8699951171875	957600.0
3341	2023-04-12	343.2799987792969	361.95001220703125	340.54998779296875	361.5	1533000.0
3342	2023-04-13	347.6300048828125	351.45001220703125	343.2900085449219	345.9599914550781	805600.0
3343	2023-04-14	341.5	347.1499938964844	337.3500061035156	345.6199951171875	847400.0
3344	2023-04-17	346.19000244140625	346.3500061035156	339.8900146484375	343.1400146484375	1298000.0
3345	2023-04-18	343.32000732421875	351.82000732421875	339.7799987792969	349.7099914550781	758700.0
3346	2023-04-19	343.6700134277344	345.1499938964844	339.3500061035156	339.3500061035156	857000.0
3347	2023-04-20	336.0	340.75	333.1000061035156	340.1400146484375	1111200.0
3348	2023-04-21	332.7099914550781	338.4200134277344	332.0899963378906	336.0	668000.0
3349	2023-04-24	330.8299865722656	333.30999755859375	325.4599914550781	332.5799865722656	794900.0
3350	2023-04-25	323.94000244140625	329.489990234375	323.69000244140625	328.75	949500.0
3351	2023-04-26	320.6300048828125	325.1000061035156	318.739990234375	321.7200012207031	1028400.0
3352	2023-04-27	342.75	345.1000061035156	326.5	326.5	1645600.0
3353	2023-04-28	368.70001220703125	371.5199890136719	341.0899963378906	345.6000061035156	2874900.0
3354	2023-05-01	366.510009765625	374.4200134277344	365.1300048828125	368.6400146484375	1298600.0
3355	2023-05-02	357.2300109863281	366.05999755859375	353.739990234375	361.4700012207031	1264600.0
3356	2023-05-03	356.8999938964844	363.7799987792969	353.1300048828125	357.67999267578125	830100.0
3357	2023-05-04	348.7799987792969	358.1600036621094	346.9599914550781	357.7699890136719	853100.0
3358	2023-05-05	350.8500061035156	353.9599914550781	347.1099853515625	353.9599914550781	854300.0
3359	2023-05-08	350.5	353.2799987792969	346.30999755859375	353.1700134277344	731500.0
3360	2023-05-09	339.0	348.0	337.7200012207031	348.0	1035300.0
3361	2023-05-10	339.94000244140625	341.44000244140625	334.6499938964844	341.44000244140625	619700.0
3362	2023-05-11	341.7099914550781	342.0899963378906	336.8299865722656	338.4700012207031	664300.0
3363	2023-05-12	338.0899963378906	341.989990234375	334.19000244140625	341.1000061035156	779300.0
3364	2023-05-15	343.239990234375	343.29998779296875	337.3299865722656	338.0899963378906	902100.0
3365	2023-05-16	335.3399963378906	344.1099853515625	335.2200012207031	342.7699890136719	999800.0
3366	2023-05-17	338.5400085449219	340.94000244140625	333.67999267578125	337.0400085449219	990600.0
3367	2023-05-18	343.6099853515625	344.5299987792969	333.8599853515625	337.8599853515625	1013500.0
3368	2023-05-19	340.3999938964844	346.6700134277344	339.55999755859375	345.4800109863281	983500.0
3369	2023-05-22	341.489990234375	344.760009765625	340.7099914550781	343.1000061035156	960800.0
3370	2023-05-23	336.44000244140625	343.0	336.3500061035156	339.3999938964844	724900.0
3371	2023-05-24	331.239990234375	336.2799987792969	330.3900146484375	335.8800048828125	1128700.0
3372	2023-05-25	319.6600036621094	334.1700134277344	319.6199951171875	327.3999938964844	1509900.0
3373	2023-05-26	330.25	330.92999267578125	315.0199890136719	319.6600036621094	1428200.0
3374	2023-05-30	333.3399963378906	336.6499938964844	329.5299987792969	332.0	1035100.0
3375	2023-05-31	326.1499938964844	333.6199951171875	325.510009765625	333.42999267578125	2019400.0
3376	2023-06-01	328.0199890136719	330.32000732421875	319.07000732421875	328.1499938964844	961100.0
3377	2023-06-02	329.32000732421875	334.9200134277344	324.20001220703125	326.4700012207031	1066300.0
3378	2023-06-05	334.9100036621094	336.1199951171875	330.3800048828125	332.44000244140625	872700.0
3379	2023-06-06	329.0	336.2900085449219	325.2699890136719	335.19000244140625	940300.0
3380	2023-06-07	336.7099914550781	337.4599914550781	328.5799865722656	329.67999267578125	1132800.0
3381	2023-06-08	336.17999267578125	337.8699951171875	329.9800109863281	336.1700134277344	757500.0
3382	2023-06-09	328.4800109863281	334.5799865722656	325.5899963378906	334.5799865722656	814100.0
3383	2023-06-12	335.29998779296875	337.5	328.54998779296875	329.7200012207031	943200.0
3384	2023-06-13	335.2699890136719	340.5400085449219	334.3900146484375	337.3299865722656	852900.0
3385	2023-06-14	335.25	341.3500061035156	334.44000244140625	337.79998779296875	1287900.0
3386	2023-06-15	342.8500061035156	345.4100036621094	332.2699890136719	334.30999755859375	1071000.0
3387	2023-06-16	341.239990234375	344.989990234375	340.9100036621094	343.70001220703125	1721500.0
3388	2023-06-20	331.8599853515625	339.20001220703125	328.5299987792969	338.8599853515625	1314000.0
3389	2023-06-21	328.7799987792969	333.6700134277344	327.0199890136719	330.70001220703125	803900.0
3390	2023-06-22	325.9100036621094	330.17999267578125	324.69000244140625	330.17999267578125	784300.0
3391	2023-06-23	326.2799987792969	328.8800048828125	322.25	323.239990234375	907200.0
3392	2023-06-26	336.8800048828125	338.25	327.0199890136719	328.1199951171875	1227700.0
3393	2023-06-27	353.8399963378906	357.1199951171875	337.7900085449219	339.2200012207031	2755800.0
3394	2023-06-28	359.3900146484375	360.92999267578125	352.4700012207031	354.0	1560000.0
3395	2023-06-29	362.67999267578125	363.4100036621094	358.8999938964844	359.0	1080700.0
3396	2023-06-30	367.3699951171875	369.7799987792969	364.0899963378906	365.3599853515625	1127400.0
3397	2023-07-03	368.20001220703125	369.8299865722656	364.4800109863281	366.239990234375	554800.0
3398	2023-07-05	367.6499938964844	375.4700012207031	362.19000244140625	367.0	1192100.0
3399	2023-07-06	371.7699890136719	372.04998779296875	362.1300048828125	362.3800048828125	878000.0
3400	2023-07-07	371.94000244140625	378.3399963378906	369.04998779296875	369.04998779296875	772500.0
3401	2023-07-10	372.5400085449219	382.0299987792969	370.8599853515625	373.8599853515625	1188500.0
3402	2023-07-11	380.2300109863281	382.9599914550781	372.7900085449219	374.25	1011600.0
3403	2023-07-12	382.7200012207031	387.6300048828125	380.94000244140625	380.94000244140625	914800.0
3404	2023-07-13	383.6199951171875	384.8299865722656	379.82000732421875	382.69000244140625	676900.0
3405	2023-07-14	375.4700012207031	381.70001220703125	374.8599853515625	379.010009765625	1054100.0
3406	2023-07-17	374.80999755859375	377.45001220703125	370.0899963378906	373.8500061035156	1671700.0
3407	2023-07-18	387.05999755859375	388.3900146484375	373.0400085449219	374.2300109863281	1164900.0
3408	2023-07-19	388.57000732421875	394.17999267578125	387.07000732421875	387.7900085449219	2311700.0
3409	2023-07-20	395.45001220703125	397.7799987792969	388.57000732421875	388.57000732421875	1570700.0
3410	2023-07-21	394.4700012207031	401.0400085449219	393.260009765625	396.3999938964844	3229100.0
3411	2023-07-24	399.42999267578125	403.94000244140625	393.8399963378906	396.3299865722656	1506600.0
3412	2023-07-25	398.7099914550781	404.8800048828125	397.8800048828125	399.3800048828125	982200.0
3413	2023-07-26	394.57000732421875	403.0400085449219	391.20001220703125	399.9700012207031	1138700.0
3414	2023-07-27	400.989990234375	409.6199951171875	399.9599914550781	400.1400146484375	1951900.0
3415	2023-07-28	396.79998779296875	411.8800048828125	388.42999267578125	399.9599914550781	2002100.0
3416	2023-07-31	405.19000244140625	405.67999267578125	399.04998779296875	399.3299865722656	1463200.0
3417	2023-08-01	411.2300109863281	414.8500061035156	401.3299865722656	404.260009765625	1677300.0
3418	2023-08-02	419.07000732421875	423.7200012207031	415.0	416.6600036621094	1616500.0
3419	2023-08-03	422.7799987792969	429.2200012207031	416.6400146484375	419.07000732421875	1001100.0
3420	2023-08-04	418.8599853515625	425.0799865722656	417.6400146484375	423.9700012207031	930400.0
3421	2023-08-07	419.42999267578125	423.05999755859375	415.4800109863281	419.5400085449219	717500.0
3422	2023-08-08	419.7799987792969	421.9599914550781	416.3599853515625	417.82000732421875	846200.0
3423	2023-08-09	419.95001220703125	423.79998779296875	418.5799865722656	419.7099914550781	622100.0
3424	2023-08-10	428.2900085449219	429.92999267578125	423.79998779296875	424.9700012207031	1300000.0
3425	2023-08-11	427.94000244140625	430.3800048828125	424.70001220703125	425.5400085449219	872900.0
3426	2023-08-14	427.2799987792969	429.989990234375	424.29998779296875	428.92999267578125	1082200.0
3427	2023-08-15	428.0799865722656	429.4599914550781	424.05999755859375	425.6600036621094	1263400.0
3428	2023-08-16	426.7699890136719	431.32000732421875	425.4700012207031	427.8900146484375	1371600.0
3429	2023-08-17	424.8299865722656	431.3699951171875	424.5	428.30999755859375	1371200.0
3430	2023-08-18	420.4700012207031	426.69000244140625	418.8900146484375	424.4599914550781	1403500.0
3431	2023-08-21	420.0799865722656	424.4700012207031	416.760009765625	418.1400146484375	1144800.0
3432	2023-08-22	413.3800048828125	423.04998779296875	411.70001220703125	419.7900085449219	1470700.0
3433	2023-08-23	415.2799987792969	417.510009765625	411.54998779296875	416.30999755859375	1040700.0
3434	2023-08-24	411.989990234375	419.6700134277344	411.3599853515625	415.30999755859375	1116700.0
3435	2023-08-25	416.7799987792969	418.57000732421875	413.0	413.0	939300.0
3436	2023-08-28	432.0	432.239990234375	417.70001220703125	418.7799987792969	1213900.0
3437	2023-08-29	451.1000061035156	452.25	432.0	432.0	1636400.0
3438	2023-08-30	439.510009765625	451.69000244140625	438.489990234375	451.1000061035156	1510600.0
3439	2023-08-31	438.1199951171875	441.9700012207031	435.8800048828125	439.5	936900.0
3440	2023-09-01	422.32000732421875	433.260009765625	420.0	423.20001220703125	1580500.0
3441	2023-09-05	408.989990234375	422.32000732421875	408.32000732421875	422.32000732421875	1905600.0
3442	2023-09-06	419.9800109863281	423.30999755859375	407.57000732421875	408.0400085449219	1144800.0
3443	2023-09-07	416.9800109863281	422.2699890136719	413.9100036621094	419.489990234375	916400.0
3444	2023-09-08	422.4200134277344	423.1700134277344	416.3900146484375	416.4700012207031	661600.0
3445	2023-09-11	435.8399963378906	439.5400085449219	423.82000732421875	424.3699951171875	2010300.0
3446	2023-09-12	436.6099853515625	441.05999755859375	434.8299865722656	434.9700012207031	1026700.0
3447	2023-09-13	439.3999938964844	439.5799865722656	427.6400146484375	438.4100036621094	930800.0
3448	2023-09-14	449.3699951171875	450.20001220703125	436.7699890136719	442.010009765625	1016800.0
3449	2023-09-15	447.95001220703125	452.4200134277344	445.30999755859375	449.6600036621094	2066300.0
3450	2023-09-18	455.7300109863281	456.8999938964844	450.1700134277344	451.45001220703125	1969900.0
3451	2023-09-19	449.67999267578125	457.6600036621094	444.80999755859375	450.010009765625	949700.0
3452	2023-09-20	448.1700134277344	454.8399963378906	448.1600036621094	450.1199951171875	731600.0
3453	2023-09-21	446.82000732421875	451.989990234375	446.2900085449219	449.1499938964844	1004400.0
3454	2023-09-22	445.2099914550781	456.9200134277344	444.7300109863281	454.2200012207031	704400.0
3455	2023-09-25	440.0199890136719	444.4100036621094	435.5799865722656	441.7699890136719	1006900.0
3456	2023-09-26	428.7200012207031	437.6600036621094	426.010009765625	429.8999938964844	983600.0
3457	2023-09-27	433.4200134277344	435.1700134277344	428.19000244140625	428.7300109863281	1062600.0
3458	2023-09-28	444.4800109863281	445.3999938964844	432.1700134277344	433.4200134277344	796700.0
3459	2023-09-29	439.82000732421875	447.4200134277344	437.04998779296875	446.6000061035156	921400.0
3460	2023-10-02	438.5	446.0299987792969	435.0	440.1300048828125	976300.0
3461	2023-10-03	432.1700134277344	440.4100036621094	430.3999938964844	435.260009765625	865600.0
3462	2023-10-04	432.8399963378906	436.70001220703125	429.1199951171875	432.5199890136719	783800.0
3463	2023-10-05	431.7799987792969	434.5799865722656	428.3399963378906	433.2900085449219	678600.0
3464	2023-10-06	431.1600036621094	435.6499938964844	425.42999267578125	428.69000244140625	1453900.0
3465	2023-10-09	442.4200134277344	444.19000244140625	429.1700134277344	429.1700134277344	623100.0
3466	2023-10-10	444.7200012207031	445.67999267578125	438.6300048828125	441.6000061035156	727100.0
3467	2023-10-11	449.82000732421875	450.1000061035156	444.6499938964844	446.19000244140625	650600.0
3468	2023-10-12	447.67999267578125	451.9100036621094	445.3800048828125	450.8699951171875	706300.0
3469	2023-10-13	449.2699890136719	451.8999938964844	445.3399963378906	449.760009765625	752600.0
3470	2023-10-16	454.45001220703125	458.29998779296875	453.92999267578125	454.7300109863281	686400.0
3471	2023-10-17	452.67999267578125	457.7200012207031	447.95001220703125	452.5299987792969	1058700.0
3472	2023-10-18	448.32000732421875	454.8699951171875	448.0199890136719	453.29998779296875	557300.0
3473	2023-10-19	435.8699951171875	449.69000244140625	435.82000732421875	449.69000244140625	808500.0
3474	2023-10-20	429.6499938964844	439.1099853515625	429.1099853515625	436.989990234375	997300.0
3475	2023-10-23	430.2699890136719	435.5	421.4800109863281	431.1099853515625	785500.0
3476	2023-10-24	431.17999267578125	435.0199890136719	428.6199951171875	431.8999938964844	875100.0
3477	2023-10-25	423.7300109863281	430.57000732421875	420.8999938964844	426.6499938964844	994700.0
3478	2023-10-26	411.7099914550781	416.6000061035156	397.7300109863281	404.7099914550781	1622600.0
3479	2023-10-27	372.0	395.5400085449219	369.07000732421875	373.010009765625	3721200.0
3480	2023-10-30	389.79998779296875	394.6000061035156	370.3599853515625	370.3599853515625	2161000.0
3481	2023-10-31	402.79998779296875	405.4700012207031	390.3399963378906	391.2799987792969	1456200.0
3482	2023-11-01	406.510009765625	411.7300109863281	400.9200134277344	402.8500061035156	1059200.0
3483	2023-11-02	412.6199951171875	414.5799865722656	407.9200134277344	410.8299865722656	853500.0
3484	2023-11-03	420.1099853515625	424.8699951171875	415.1000061035156	416.6000061035156	809000.0
3485	2023-11-06	415.70001220703125	422.92999267578125	413.1000061035156	422.3699951171875	783500.0
3486	2023-11-07	412.9800109863281	416.8599853515625	412.3699951171875	415.1600036621094	688400.0
3487	2023-11-08	413.4800109863281	416.80999755859375	410.3500061035156	413.260009765625	1251000.0
3488	2023-11-09	404.4599914550781	415.70001220703125	403.7300109863281	415.4700012207031	703900.0
3489	2023-11-10	409.80999755859375	409.8599853515625	401.9700012207031	406.260009765625	842400.0
3490	2023-11-13	406.4100036621094	409.4800109863281	403.8500061035156	407.82000732421875	558100.0
3491	2023-11-14	414.8399963378906	420.8999938964844	411.8299865722656	416.92999267578125	893000.0
3492	2023-11-15	417.6000061035156	419.05999755859375	413.2799987792969	414.8299865722656	621100.0
3493	2023-11-16	412.8500061035156	421.1600036621094	408.7900085449219	420.3299865722656	747400.0
3494	2023-11-17	407.70001220703125	417.29998779296875	406.3699951171875	413.8999938964844	1033000.0
3495	2023-11-20	413.05999755859375	413.75	403.0	407.2799987792969	1187200.0
3496	2023-11-21	402.4599914550781	410.79998779296875	395.3299865722656	410.79998779296875	1087800.0
3497	2023-11-22	405.2799987792969	410.0	403.04998779296875	404.44000244140625	719800.0
3498	2023-11-24	405.9200134277344	407.4599914550781	405.2200012207031	406.239990234375	242700.0
3499	2023-11-27	396.8399963378906	405.0299987792969	396.1700134277344	404.010009765625	1162600.0
3500	2023-11-28	401.2900085449219	404.70001220703125	392.95001220703125	394.739990234375	950700.0
3501	2023-11-29	398.8999938964844	404.239990234375	395.9700012207031	403.8299865722656	566800.0
3502	2023-11-30	400.1300048828125	400.7699890136719	394.1700134277344	399.239990234375	1096900.0
3503	2023-12-01	401.8699951171875	403.29998779296875	396.1600036621094	400.1300048828125	920800.0
3504	2023-12-04	399.1400146484375	407.7699890136719	397.1099853515625	400.6499938964844	907500.0
3505	2023-12-05	364.3999938964844	397.3999938964844	359.0199890136719	397.3999938964844	3513500.0
3506	2023-12-06	361.9800109863281	372.0	360.010009765625	365.5	1385000.0
3507	2023-12-07	368.6600036621094	372.0	358.4800109863281	361.7799987792969	1136000.0
3508	2023-12-08	367.54998779296875	370.8399963378906	363.4700012207031	364.04998779296875	870600.0
3509	2023-12-11	374.6300048828125	379.989990234375	370.9100036621094	372.5899963378906	1185300.0
3510	2023-12-12	367.05999755859375	378.2900085449219	366.6199951171875	375.7099914550781	968800.0
3511	2023-12-13	379.3500061035156	381.1600036621094	364.3999938964844	367.1000061035156	1171700.0
3512	2023-12-14	383.9100036621094	395.0199890136719	380.82000732421875	385.0799865722656	1202800.0
3513	2023-12-15	379.92999267578125	387.32000732421875	375.6099853515625	385.75	2262400.0
3514	2023-12-18	383.8900146484375	384.7699890136719	379.4700012207031	381.5799865722656	930400.0
3515	2023-12-19	386.3599853515625	387.25	382.6600036621094	384.1300048828125	836300.0
3516	2023-12-20	381.2200012207031	391.2799987792969	381.0	386.9100036621094	700100.0
3517	2023-12-21	383.510009765625	386.8800048828125	381.989990234375	383.7200012207031	664500.0
3518	2023-12-22	382.0899963378906	387.4599914550781	378.5299987792969	383.0799865722656	424600.0
3519	2023-12-26	389.5	391.2699890136719	379.44000244140625	381.55999755859375	590200.0
3520	2023-12-27	391.5400085449219	393.2099914550781	386.1300048828125	389.5	575200.0
3521	2023-12-28	392.3900146484375	400.07000732421875	391.82000732421875	392.6600036621094	430700.0
3522	2023-12-29	388.67999267578125	393.989990234375	387.4700012207031	390.7200012207031	746000.0
3523	2024-01-02	391.510009765625	393.5	385.05999755859375	386.8399963378906	948100.0
3524	2024-01-03	386.6700134277344	392.82000732421875	384.92999267578125	391.6600036621094	771800.0
3525	2024-01-04	375.75	386.0400085449219	372.4700012207031	385.5799865722656	1296300.0
3526	2024-01-05	372.20001220703125	380.7099914550781	372.0400085449219	375.0400085449219	998300.0
3527	2024-01-08	378.8699951171875	379.1700134277344	370.17999267578125	372.8399963378906	962200.0
3528	2024-01-09	368.6099853515625	374.9700012207031	364.1000061035156	373.8800048828125	1592200.0
3529	2024-01-10	367.0	370.30999755859375	364.989990234375	367.92999267578125	957700.0
3530	2024-01-11	367.6199951171875	368.239990234375	361.5	368.239990234375	910000.0
3531	2024-01-12	364.8999938964844	369.5799865722656	364.19000244140625	369.0899963378906	988900.0
3532	2024-01-16	368.3399963378906	368.54998779296875	357.4100036621094	362.6700134277344	869600.0
3533	2024-01-17	359.239990234375	367.3900146484375	358.07000732421875	362.45001220703125	936900.0
3534	2024-01-18	364.54998779296875	367.4800109863281	358.5799865722656	358.5799865722656	1032700.0
3535	2024-01-19	371.1000061035156	372.2099914550781	360.8800048828125	364.17999267578125	1043500.0
3536	2024-01-22	373.1499938964844	377.79998779296875	370.3500061035156	371.1000061035156	1016000.0
3537	2024-01-23	378.6400146484375	381.57000732421875	372.9599914550781	377.5	1020700.0
3538	2024-01-24	371.3900146484375	383.989990234375	367.75	382.3900146484375	2227200.0
3539	2024-01-25	369.07000732421875	371.9599914550781	360.82000732421875	371.0799865722656	2066600.0
3540	2024-01-26	377.07000732421875	380.19000244140625	370.55999755859375	371.67999267578125	1041100.0
3541	2024-01-29	380.8299865722656	381.20001220703125	370.7699890136719	374.9700012207031	1154300.0
3542	2024-01-30	376.9800109863281	380.3900146484375	376.82000732421875	377.5400085449219	870200.0
3543	2024-01-31	370.7099914550781	379.3699951171875	369.95001220703125	378.6099853515625	1334400.0
3544	2024-02-01	382.3399963378906	383.30999755859375	372.0	376.1499938964844	2349800.0
3545	2024-02-02	319.2099914550781	345.010009765625	316.5299987792969	344.989990234375	4971900.0
3546	2024-02-05	303.6499938964844	317.3800048828125	303.30999755859375	316.1099853515625	2920900.0
3547	2024-02-06	290.2799987792969	303.92999267578125	288.8399963378906	303.1400146484375	4085600.0
3548	2024-02-07	283.6700134277344	290.30999755859375	282.5400085449219	290.0	4253500.0
3549	2024-02-08	282.6000061035156	288.30999755859375	279.6400146484375	287.6400146484375	2778200.0
3550	2024-02-09	291.1499938964844	293.3999938964844	285.010009765625	286.45001220703125	2083500.0
3551	2024-02-12	297.9100036621094	302.0299987792969	289.8500061035156	289.8500061035156	2054900.0
3552	2024-02-13	292.6499938964844	295.29998779296875	290.6000061035156	291.54998779296875	2610500.0
3553	2024-02-14	287.2799987792969	294.7900085449219	286.5400085449219	294.2300109863281	1258300.0
3554	2024-02-15	294.1400146484375	296.7099914550781	287.9100036621094	288.0	1276200.0
3555	2024-02-16	293.0	295.3999938964844	291.010009765625	295.3999938964844	2053100.0
3556	2024-02-20	295.1300048828125	297.510009765625	289.1199951171875	291.7099914550781	2029500.0
3557	2024-02-21	287.29998779296875	294.79998779296875	286.8800048828125	294.4200134277344	1236800.0
3558	2024-02-22	297.0	297.2799987792969	284.92999267578125	287.8599853515625	2380900.0
3559	2024-02-23	299.4200134277344	302.0	294.1499938964844	295.1300048828125	1475100.0
3560	2024-02-26	292.6400146484375	306.7699890136719	288.1300048828125	298.6499938964844	4509000.0
3561	2024-02-27	290.0	296.4100036621094	288.9100036621094	295.4599914550781	1496700.0
3562	2024-02-28	288.3399963378906	290.4599914550781	286.9599914550781	287.2200012207031	1147100.0
3563	2024-02-29	293.92999267578125	294.07000732421875	291.3299865722656	291.989990234375	1741100.0
3564	2024-03-01	293.1600036621094	296.3299865722656	289.82000732421875	290.9200134277344	1376600.0
3565	2024-03-04	279.05999755859375	292.3299865722656	276.69000244140625	292.0299987792969	1743600.0
3566	2024-03-05	280.8500061035156	285.1400146484375	276.489990234375	277.5	1227100.0
3567	2024-03-06	276.3299865722656	282.75	270.4100036621094	282.75	1779400.0
3568	2024-03-07	282.0	282.1099853515625	275.2699890136719	276.0	2296500.0
3569	2024-03-08	283.7799987792969	285.0	279.2699890136719	281.6700134277344	1057900.0
3570	2024-03-11	298.25	299.19000244140625	281.25	283.260009765625	2017500.0
3571	2024-03-12	294.70001220703125	300.0299987792969	291.739990234375	298.75	1621800.0
3572	2024-03-13	298.3999938964844	300.0299987792969	294.0899963378906	294.70001220703125	1056200.0
3573	2024-03-14	297.0	298.3800048828125	292.7900085449219	296.80999755859375	1476000.0
3574	2024-03-15	290.6499938964844	301.6300048828125	290.6000061035156	297.30999755859375	2742400.0
3575	2024-03-18	296.17999267578125	301.80999755859375	291.4700012207031	296.1300048828125	1126400.0
3576	2024-03-19	298.5799865722656	300.0799865722656	293.0899963378906	295.30999755859375	1769300.0
3577	2024-03-20	295.29998779296875	297.510009765625	290.29998779296875	296.2099914550781	1971100.0
3578	2024-03-21	294.6099853515625	295.9100036621094	292.5	294.6400146484375	1191600.0
3579	2024-03-22	290.6000061035156	296.25	290.4599914550781	295.2099914550781	1084300.0
3580	2024-03-25	290.6000061035156	293.80999755859375	288.7099914550781	290.3699951171875	1194100.0
3581	2024-03-26	287.8900146484375	291.8399963378906	287.6400146484375	291.19000244140625	1144400.0
3582	2024-03-27	293.510009765625	294.1600036621094	288.19000244140625	289.3699951171875	1229500.0
3583	2024-03-28	290.6300048828125	293.45001220703125	286.67999267578125	291.5899963378906	1254300.0
3584	2024-04-01	284.1499938964844	290.3399963378906	280.0199890136719	290.3399963378906	1362800.0
3585	2024-04-02	278.0199890136719	284.0	275.8299865722656	284.0	1075500.0
3586	2024-04-03	275.69000244140625	278.9200134277344	273.1000061035156	278.4700012207031	1034600.0
3587	2024-04-04	271.2300109863281	281.3299865722656	269.739990234375	276.5299987792969	1540500.0
3588	2024-04-05	267.489990234375	271.8900146484375	264.9200134277344	269.1700134277344	1725300.0
3589	2024-04-08	273.04998779296875	274.2200012207031	264.3900146484375	266.1700134277344	1326400.0
3590	2024-04-09	271.4599914550781	275.6000061035156	269.0	270.1499938964844	1217200.0
3591	2024-04-10	262.8500061035156	268.0299987792969	258.55999755859375	266.0400085449219	1437000.0
3592	2024-04-11	266.5299987792969	268.1000061035156	261.17999267578125	264.9800109863281	1149900.0
3593	2024-04-12	260.5	264.82000732421875	259.6099853515625	263.6000061035156	1048500.0
3594	2024-04-15	256.8999938964844	264.2300109863281	255.3800048828125	261.8900146484375	1265100.0
3595	2024-04-16	257.57000732421875	258.7799987792969	254.30999755859375	256.0199890136719	1095700.0
3596	2024-04-17	258.0299987792969	265.260009765625	257.6199951171875	260.25	997500.0
3597	2024-04-18	259.9100036621094	261.1000061035156	255.6999969482422	258.5799865722656	855900.0
3598	2024-04-19	265.2099914550781	265.7099914550781	259.70001220703125	260.010009765625	1160300.0
3599	2024-04-22	265.0799865722656	267.9599914550781	259.5299987792969	267.55999755859375	1171100.0
3600	2024-04-23	266.30999755859375	271.5	265.6000061035156	265.95001220703125	967100.0
3601	2024-04-24	264.70001220703125	264.82000732421875	260.4800109863281	262.0	1132800.0
3602	2024-04-25	259.1000061035156	262.989990234375	255.77000427246094	258.8900146484375	2172700.0
3603	2024-04-26	254.61000061035156	256.989990234375	236.0800018310547	238.9600067138672	2600100.0
3604	2024-04-29	259.760009765625	262.30999755859375	255.0800018310547	255.6300048828125	1206700.0
3605	2024-04-30	255.94000244140625	259.4599914550781	252.92999267578125	258.30999755859375	1601000.0
3606	2024-05-01	259.70001220703125	263.239990234375	253.91000366210938	255.8800048828125	1270400.0
3607	2024-05-02	262.0	263.5	260.0299987792969	262.8999938964844	770900.0
3608	2024-05-03	265.92999267578125	269.7699890136719	264.2300109863281	264.2300109863281	865800.0
3609	2024-05-06	271.4700012207031	273.67999267578125	265.82000732421875	267.1499938964844	1242600.0
3610	2024-05-07	268.0	275.70001220703125	267.9100036621094	271.4700012207031	1219100.0
3611	2024-05-08	272.7799987792969	284.69000244140625	265.760009765625	267.3900146484375	3248400.0
3612	2024-05-09	263.92999267578125	277.3599853515625	261.760009765625	274.1300048828125	1681400.0
3613	2024-05-10	275.54998779296875	277.489990234375	262.0199890136719	264.04998779296875	1778300.0
3614	2024-05-13	274.6499938964844	281.69000244140625	273.8800048828125	277.4200134277344	918600.0
3615	2024-05-14	278.1300048828125	283.44000244140625	274.82000732421875	280.92999267578125	1155700.0
3616	2024-05-15	271.7699890136719	280.80999755859375	271.3800048828125	280.75	959700.0
3617	2024-05-16	277.5400085449219	277.92999267578125	271.3699951171875	273.0	778000.0
3618	2024-05-17	273.0199890136719	279.7900085449219	272.7799987792969	277.989990234375	751700.0
3619	2024-05-20	274.8399963378906	275.3399963378906	269.82000732421875	273.0	686300.0
3620	2024-05-21	275.1099853515625	277.3900146484375	273.45001220703125	274.32000732421875	807800.0
3621	2024-05-22	271.0899963378906	274.7900085449219	266.5400085449219	274.4599914550781	1569600.0
3622	2024-05-23	268.4100036621094	270.70001220703125	266.05999755859375	270.5	1081600.0
3623	2024-05-24	271.4599914550781	271.8699951171875	267.8800048828125	268.55999755859375	670000.0
3624	2024-05-28	271.4200134277344	272.739990234375	269.0799865722656	269.0799865722656	773900.0
3625	2024-05-29	271.3500061035156	271.5199890136719	268.1400146484375	269.19000244140625	804100.0
3626	2024-05-30	276.1099853515625	276.510009765625	270.8599853515625	272.17999267578125	812700.0
3627	2024-05-31	287.1199951171875	287.9599914550781	274.4700012207031	277.8299865722656	2230700.0
3628	2024-06-03	286.2200012207031	289.6199951171875	282.510009765625	287.25	751900.0
3629	2024-06-04	280.6000061035156	285.3500061035156	280.17999267578125	284.510009765625	699800.0
3630	2024-06-05	278.1000061035156	281.4100036621094	276.0899963378906	281.29998779296875	740800.0
3631	2024-06-06	279.3599853515625	286.3699951171875	277.5299987792969	277.5299987792969	783100.0
3632	2024-06-07	276.8299865722656	280.7699890136719	275.7799987792969	276.7699890136719	945500.0
3633	2024-06-10	276.07000732421875	276.6199951171875	272.6000061035156	275.3599853515625	889300.0
3634	2024-06-11	276.8299865722656	278.4599914550781	273.32000732421875	273.8599853515625	792700.0
3635	2024-06-12	275.05999755859375	285.1499938964844	272.7300109863281	281.239990234375	1095300.0
3636	2024-06-13	274.1700134277344	274.989990234375	273.0400085449219	274.0	592200.0
3637	2024-06-14	276.260009765625	276.8500061035156	272.489990234375	272.67999267578125	920700.0
3638	2024-06-17	285.95001220703125	286.260009765625	273.5799865722656	275.0	1326500.0
3639	2024-06-18	277.6199951171875	292.54998779296875	277.3900146484375	284.5299987792969	1063400.0
3640	2024-06-20	284.0	285.5	277.1000061035156	277.94000244140625	979200.0
3641	2024-06-21	290.3500061035156	292.67999267578125	285.79998779296875	286.94000244140625	2057200.0
3642	2024-06-24	285.8500061035156	293.0199890136719	284.92999267578125	288.92999267578125	1762500.0
3643	2024-06-25	290.79998779296875	291.2900085449219	282.17999267578125	284.1499938964844	1467900.0
3644	2024-06-26	291.5899963378906	292.6199951171875	288.239990234375	288.6700134277344	804800.0
3645	2024-06-27	294.1099853515625	297.4200134277344	288.6499938964844	291.5899963378906	931500.0
3646	2024-06-28	298.9599914550781	306.4599914550781	295.05999755859375	296.2200012207031	4560600.0
3647	2024-07-01	296.0199890136719	297.8900146484375	290.2699890136719	292.79998779296875	1084300.0
3648	2024-07-02	303.5	303.7200012207031	294.1499938964844	296.2900085449219	1156500.0
3649	2024-07-03	301.25	303.5	298.1300048828125	301.8399963378906	564100.0
3650	2024-07-05	301.7900085449219	304.0	300.5	301.8900146484375	852500.0
3651	2024-07-08	290.55999755859375	302.3699951171875	286.6600036621094	301.75	1249000.0
3652	2024-07-09	293.9100036621094	297.3900146484375	287.19000244140625	288.510009765625	863200.0
3653	2024-07-10	293.95001220703125	296.760009765625	287.6300048828125	294.20001220703125	1280400.0
3654	2024-07-11	304.1400146484375	304.70001220703125	294.3900146484375	295.25	1517700.0
3655	2024-07-12	311.0400085449219	312.6199951171875	303.7699890136719	306.75	1138400.0
3656	2024-07-15	324.5899963378906	325.5199890136719	310.4800109863281	312.7099914550781	1842800.0
3657	2024-07-16	327.4200134277344	328.4100036621094	319.2699890136719	324.5899963378906	1516700.0
3658	2024-07-17	330.29998779296875	333.75	323.80999755859375	324.6700134277344	1469300.0
3659	2024-07-18	321.6300048828125	335.6000061035156	321.55999755859375	329.0	1303900.0
3660	2024-07-19	320.30999755859375	322.8699951171875	316.2200012207031	321.489990234375	1113300.0
3661	2024-07-22	312.9700012207031	319.42999267578125	306.3599853515625	318.7099914550781	1768200.0
3662	2024-07-23	320.0400085449219	323.8999938964844	304.760009765625	314.6499938964844	1964600.0
3663	2024-07-24	312.6600036621094	320.8399963378906	310.2300109863281	320.8399963378906	1988600.0
3664	2024-07-25	315.2300109863281	323.8999938964844	314.0	317.7699890136719	1554300.0
3665	2024-07-26	367.6199951171875	378.010009765625	355.0	357.739990234375	4962600.0
3666	2024-07-29	377.3599853515625	381.95001220703125	365.17999267578125	366.5199890136719	2051300.0
3667	2024-07-30	383.07000732421875	385.1400146484375	372.7900085449219	377.8500061035156	1584500.0
3668	2024-07-31	379.7200012207031	386.2799987792969	375.6400146484375	382.739990234375	1381400.0
3669	2024-08-01	376.9700012207031	382.5	373.260009765625	381.1400146484375	1091000.0
3670	2024-08-02	373.1600036621094	379.2900085449219	368.489990234375	377.3399963378906	1338500.0
3671	2024-08-05	363.5	373.1600036621094	360.6700134277344	365.45001220703125	1329800.0
3672	2024-08-06	356.7799987792969	368.6400146484375	356.20001220703125	360.75	1356900.0
3673	2024-08-07	353.94000244140625	366.739990234375	353.75	358.2099914550781	1327200.0
3674	2024-08-08	363.94000244140625	364.1499938964844	352.6700134277344	354.04998779296875	917900.0
3675	2024-08-09	364.4100036621094	367.30999755859375	357.9700012207031	361.760009765625	788000.0
3676	2024-08-12	350.760009765625	365.4800109863281	350.0299987792969	364.4100036621094	976300.0
3677	2024-08-13	357.0	358.95001220703125	351.8699951171875	354.3599853515625	590500.0
3678	2024-08-14	351.2200012207031	357.25	350.5400085449219	353.9700012207031	698300.0
3679	2024-08-15	352.010009765625	355.82000732421875	349.1499938964844	352.92999267578125	651500.0
3680	2024-08-16	353.30999755859375	356.5400085449219	351.17999267578125	353.1700134277344	658600.0
3681	2024-08-19	355.05999755859375	359.9200134277344	353.3500061035156	355.4599914550781	830000.0
3682	2024-08-20	347.32000732421875	354.510009765625	346.1099853515625	353.0199890136719	748500.0
3683	2024-08-21	345.19000244140625	348.82000732421875	344.3999938964844	347.7699890136719	752700.0
3684	2024-08-22	340.32000732421875	345.6600036621094	336.0199890136719	345.3599853515625	911700.0
3685	2024-08-23	348.7300109863281	350.510009765625	340.6700134277344	345.82000732421875	615400.0
3686	2024-08-26	355.3699951171875	357.2099914550781	349.2200012207031	349.2200012207031	757100.0
3687	2024-08-27	360.7699890136719	363.2699890136719	355.2699890136719	356.1099853515625	1037900.0
3688	2024-08-28	355.79998779296875	362.1600036621094	354.04998779296875	359.67999267578125	591200.0
3689	2024-08-29	351.5299987792969	358.2300109863281	350.739990234375	358.2300109863281	847200.0
3690	2024-08-30	347.5400085449219	354.7200012207031	344.94000244140625	354.7200012207031	1030700.0
3691	2024-09-03	346.4200134277344	349.7200012207031	342.82000732421875	345.5299987792969	1328100.0
3692	2024-09-04	331.6400146484375	355.510009765625	329.3399963378906	348.5199890136719	1767500.0
3693	2024-09-05	330.7799987792969	334.2699890136719	323.20001220703125	334.2699890136719	1533600.0
3694	2024-09-06	327.42999267578125	337.95001220703125	324.3500061035156	331.4100036621094	1208400.0
3695	2024-09-09	324.8399963378906	330.1400146484375	323.2099914550781	327.1300048828125	756700.0
3696	2024-09-10	323.3900146484375	327.1499938964844	318.69000244140625	327.1499938964844	746600.0
3697	2024-09-11	327.4200134277344	329.1400146484375	315.2300109863281	325.5799865722656	1242400.0
3698	2024-09-12	339.0299987792969	339.19000244140625	327.6400146484375	329.6099853515625	1068400.0
3699	2024-09-13	340.1700134277344	345.9100036621094	337.0299987792969	340.5400085449219	774400.0
3700	2024-09-16	343.3699951171875	346.80999755859375	339.05999755859375	341.3699951171875	577700.0
3701	2024-09-17	339.3500061035156	347.2099914550781	336.54998779296875	344.55999755859375	645200.0
3702	2024-09-18	339.6400146484375	346.4100036621094	332.6000061035156	339.5	1118300.0
3703	2024-09-19	331.3399963378906	346.8399963378906	330.8999938964844	341.1300048828125	1692500.0
3704	2024-09-20	330.3999938964844	336.989990234375	327.6499938964844	332.8699951171875	2577600.0
3705	2024-09-23	331.6199951171875	334.07000732421875	330.0899963378906	331.989990234375	1826600.0
3706	2024-09-24	323.3599853515625	331.19000244140625	319.82000732421875	328.7699890136719	4190400.0
3707	2024-09-25	314.489990234375	325.0	313.6000061035156	322.3599853515625	2110800.0
3708	2024-09-26	317.010009765625	320.0400085449219	314.8999938964844	317.5199890136719	1586700.0
3709	2024-09-27	326.2200012207031	334.20001220703125	318.0299987792969	319.67999267578125	1314300.0
3710	2024-09-30	324.0799865722656	328.3399963378906	319.6700134277344	320.7200012207031	1192200.0
3711	2024-10-01	328.95001220703125	331.3599853515625	319.6499938964844	323.44000244140625	1679500.0
3712	2024-10-02	329.239990234375	334.9200134277344	328.1700134277344	328.9700012207031	1397700.0
3713	2024-10-03	322.3900146484375	326.04998779296875	319.67999267578125	325.510009765625	896800.0
3714	2024-10-04	326.32000732421875	327.3500061035156	322.7799987792969	326.4100036621094	1062000.0
3715	2024-10-07	324.57000732421875	328.20001220703125	321.1499938964844	325.2099914550781	821400.0
3716	2024-10-08	327.29998779296875	327.80999755859375	321.8800048828125	325.6099853515625	717500.0
3717	2024-10-09	334.0199890136719	334.32000732421875	324.510009765625	326.79998779296875	681300.0
3718	2024-10-10	328.7799987792969	338.79998779296875	328.5899963378906	334.0199890136719	813600.0
3719	2024-10-11	326.04998779296875	331.79998779296875	325.739990234375	329.42999267578125	495900.0
3720	2024-10-14	331.79998779296875	333.2699890136719	323.7200012207031	326.489990234375	593100.0
3721	2024-10-15	331.94000244140625	338.489990234375	328.82000732421875	330.55999755859375	775600.0
3722	2024-10-16	330.2200012207031	336.20001220703125	330.1199951171875	331.42999267578125	607700.0
3723	2024-10-17	327.5299987792969	332.260009765625	324.5199890136719	332.260009765625	780400.0
3724	2024-10-18	325.6099853515625	329.5299987792969	324.20001220703125	328.04998779296875	931900.0
3725	2024-10-21	315.4100036621094	325.67999267578125	315.0	325.17999267578125	1018700.0
3726	2024-10-22	329.82000732421875	335.0	316.4599914550781	317.2799987792969	1529700.0
3727	2024-10-23	332.2200012207031	334.19000244140625	326.989990234375	328.17999267578125	1112500.0
3728	2024-10-24	332.0199890136719	336.67999267578125	330.2300109863281	333.82000732421875	657500.0
3729	2024-10-25	336.0	338.0299987792969	332.5199890136719	336.92999267578125	905400.0
3730	2024-10-28	329.6700134277344	339.5	329.29998779296875	336.4100036621094	852200.0
3731	2024-10-29	327.2699890136719	330.0199890136719	325.2799987792969	328.4599914550781	1244000.0
3732	2024-10-30	331.29998779296875	334.29998779296875	324.94000244140625	325.0	1076600.0
3733	2024-10-31	327.6099853515625	351.3599853515625	326.19000244140625	343.9800109863281	2175400.0
3734	2024-11-01	366.489990234375	382.4599914550781	356.7799987792969	360.6099853515625	4442300.0
3735	2024-11-04	375.8299865722656	381.6199951171875	367.1600036621094	377.0	2195900.0
3736	2024-11-05	382.3800048828125	386.17999267578125	374.55999755859375	377.44000244140625	1587000.0
3737	2024-11-06	408.0199890136719	413.7900085449219	392.07000732421875	392.07000732421875	2412000.0
3738	2024-11-07	393.0400085449219	405.510009765625	389.010009765625	405.4599914550781	1715600.0
3739	2024-11-08	393.7099914550781	397.04998779296875	391.8900146484375	395.2799987792969	1143100.0
3740	2024-11-11	396.0400085449219	401.2300109863281	393.0	393.04998779296875	805200.0
3741	2024-11-12	392.0	397.510009765625	389.2900085449219	395.7099914550781	1700300.0
3742	2024-11-13	406.2200012207031	415.2699890136719	396.9700012207031	409.5199890136719	2859400.0
3743	2024-11-14	394.25	407.6099853515625	392.05999755859375	402.6099853515625	1934900.0
3744	2024-11-15	389.57000732421875	396.2699890136719	387.82000732421875	394.7099914550781	1027700.0
3745	2024-11-18	385.0199890136719	391.32000732421875	384.67999267578125	386.29998779296875	859900.0
3746	2024-11-19	384.8399963378906	389.4800109863281	379.2200012207031	380.0	897200.0
3747	2024-11-20	389.1199951171875	389.94000244140625	383.95001220703125	386.1600036621094	805600.0
3748	2024-11-21	383.8399963378906	389.94000244140625	383.05999755859375	388.5199890136719	960600.0
3749	2024-11-22	388.2699890136719	391.989990234375	383.1499938964844	385.32000732421875	1080200.0
3750	2024-11-25	384.4700012207031	391.010009765625	382.5	389.67999267578125	1110800.0
3751	2024-11-26	390.2900085449219	394.3800048828125	382.7300109863281	388.0	1155000.0
3752	2024-11-27	389.80999755859375	396.2699890136719	389.30999755859375	394.010009765625	870200.0