Rivaldi_Prediction/data/databaseSGD/US2521311074.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2005-04-14	2.934999942779541	3.049999952316284	2.702500104904175	3.0199999809265137	7594000.0
3	2005-04-15	2.5625	2.924999952316284	2.557499885559082	2.9124999046325684	1129200.0
4	2005-04-18	2.625	2.7049999237060547	2.5999999046325684	2.625	213600.0
5	2005-04-19	2.6449999809265137	2.75	2.640000104904175	2.75	549600.0
6	2005-04-20	2.6500000953674316	2.674999952316284	2.625	2.637500047683716	34400.0
7	2005-04-21	2.625	2.6575000286102295	2.625	2.6500000953674316	136000.0
8	2005-04-22	2.630000114440918	2.742500066757202	2.625	2.690000057220459	92400.0
9	2005-04-25	2.637500047683716	2.6875	2.627500057220459	2.6649999618530273	277200.0
10	2005-04-26	2.625	2.6624999046325684	2.625	2.627500057220459	132800.0
11	2005-04-27	2.447499990463257	2.634999990463257	2.4024999141693115	2.625	272000.0
12	2005-04-28	2.4749999046325684	2.5399999618530273	2.4175000190734863	2.4175000190734863	150400.0
13	2005-04-29	2.5	2.575000047683716	2.5	2.5	81600.0
14	2005-05-02	2.4774999618530273	2.5250000953674316	2.4674999713897705	2.4700000286102295	62800.0
15	2005-05-03	2.5	2.5250000953674316	2.4749999046325684	2.494999885559082	85600.0
16	2005-05-04	2.5250000953674316	2.5250000953674316	2.4749999046325684	2.5	63200.0
17	2005-05-05	2.4749999046325684	2.5225000381469727	2.4749999046325684	2.502500057220459	60800.0
18	2005-05-06	2.5	2.5	2.4749999046325684	2.4749999046325684	72400.0
19	2005-05-09	2.4749999046325684	2.5250000953674316	2.4749999046325684	2.5225000381469727	172400.0
20	2005-05-10	2.8475000858306885	2.9375	2.5250000953674316	2.617500066757202	517200.0
21	2005-05-11	2.867500066757202	2.9375	2.825000047683716	2.8524999618530273	258800.0
22	2005-05-12	2.827500104904175	2.924999952316284	2.737499952316284	2.875	225600.0
23	2005-05-13	2.9075000286102295	2.9149999618530273	2.8399999141693115	2.8975000381469727	116400.0
24	2005-05-16	3.1424999237060547	3.2249999046325684	2.877500057220459	2.9000000953674316	1212400.0
25	2005-05-17	3.487499952316284	3.684999942779541	3.1075000762939453	3.184999942779541	790800.0
26	2005-05-18	3.497499942779541	3.575000047683716	3.4124999046325684	3.557499885559082	942800.0
27	2005-05-19	3.497499942779541	3.507499933242798	3.4825000762939453	3.5	125600.0
28	2005-05-20	3.4700000286102295	3.509999990463257	3.447499990463257	3.5	164800.0
29	2005-05-23	3.5	3.505000114440918	3.3424999713897705	3.5	396800.0
30	2005-05-24	3.5	3.549999952316284	3.4749999046325684	3.507499933242798	340000.0
31	2005-05-25	3.512500047683716	3.5374999046325684	3.375	3.4625000953674316	225600.0
32	2005-05-26	3.502500057220459	3.6500000953674316	3.487499952316284	3.487499952316284	228000.0
33	2005-05-27	3.549999952316284	3.5625	3.5	3.555000066757202	70800.0
34	2005-05-31	3.5	3.5799999237060547	3.422499895095825	3.5799999237060547	3312000.0
35	2005-06-01	3.4774999618530273	3.565000057220459	3.3949999809265137	3.5625	88800.0
36	2005-06-02	3.390000104904175	3.4600000381469727	3.375	3.4600000381469727	205600.0
37	2005-06-03	3.434999942779541	3.452500104904175	3.375	3.384999990463257	104000.0
38	2005-06-06	3.5	3.5	3.4375	3.4600000381469727	158000.0
39	2005-06-07	3.6475000381469727	3.6475000381469727	3.505000114440918	3.512500047683716	174000.0
40	2005-06-08	3.7249999046325684	3.7699999809265137	3.6449999809265137	3.6449999809265137	304000.0
41	2005-06-09	3.7225000858306885	3.822499990463257	3.615000009536743	3.7249999046325684	408000.0
42	2005-06-10	3.7699999809265137	3.8949999809265137	3.6624999046325684	3.740000009536743	126000.0
43	2005-06-13	3.8499999046325684	3.997499942779541	3.799999952316284	3.8975000381469727	198400.0
44	2005-06-14	3.7699999809265137	3.9749999046325684	3.737499952316284	3.9749999046325684	216000.0
45	2005-06-15	3.8475000858306885	3.875	3.7300000190734863	3.7300000190734863	126800.0
46	2005-06-16	3.8125	3.875	3.7674999237060547	3.8499999046325684	129200.0
47	2005-06-17	3.799999952316284	3.875	3.75	3.875	154000.0
48	2005-06-20	3.752500057220459	3.825000047683716	3.7249999046325684	3.825000047683716	132000.0
49	2005-06-21	3.609999895095825	3.75	3.502500057220459	3.737499952316284	190000.0
50	2005-06-22	3.382499933242798	3.565000057220459	3.307499885559082	3.5625	174000.0
51	2005-06-23	3.182499885559082	3.362499952316284	3.125	3.319999933242798	88000.0
52	2005-06-24	3.0	3.244999885559082	3.0	3.119999885559082	867600.0
53	2005-06-27	2.987499952316284	3.049999952316284	2.877500057220459	3.0399999618530273	134000.0
54	2005-06-28	3.125	3.130000114440918	2.987499952316284	3.0625	69600.0
55	2005-06-29	3.0924999713897705	3.1624999046325684	3.0625	3.1624999046325684	234800.0
56	2005-06-30	3.0999999046325684	3.125	3.059999942779541	3.0824999809265137	100400.0
57	2005-07-01	3.109999895095825	3.125	3.0999999046325684	3.0999999046325684	290400.0
58	2005-07-05	3.130000114440918	3.132499933242798	3.075000047683716	3.125	42800.0
59	2005-07-06	3.0450000762939453	3.137500047683716	2.9774999618530273	3.137500047683716	341200.0
60	2005-07-07	2.947499990463257	3.012500047683716	2.947499990463257	3.012500047683716	44800.0
61	2005-07-08	3.009999990463257	3.009999990463257	2.887500047683716	2.934999942779541	103200.0
62	2005-07-11	3.0875000953674316	3.125	2.9375	3.0	168800.0
63	2005-07-12	2.994999885559082	3.075000047683716	2.9375	3.049999952316284	55600.0
64	2005-07-13	2.930000066757202	3.0399999618530273	2.9000000953674316	3.0399999618530273	62800.0
65	2005-07-14	2.887500047683716	2.940000057220459	2.8499999046325684	2.9375	89200.0
66	2005-07-15	2.884999990463257	2.9375	2.8299999237060547	2.932499885559082	150400.0
67	2005-07-18	2.9049999713897705	2.934999942779541	2.884999990463257	2.934999942779541	370400.0
68	2005-07-19	2.880000114440918	2.942500114440918	2.875	2.9124999046325684	82400.0
69	2005-07-20	2.799999952316284	2.9375	2.762500047683716	2.9100000858306885	191200.0
70	2005-07-21	2.8125	2.942500114440918	2.7750000953674316	2.7850000858306885	70000.0
71	2005-07-22	2.869999885559082	2.8975000381469727	2.805000066757202	2.8575000762939453	94400.0
72	2005-07-25	2.6075000762939453	2.9024999141693115	2.5975000858306885	2.9024999141693115	187600.0
73	2005-07-26	2.75	2.9000000953674316	2.625	2.625	329600.0
74	2005-07-27	2.75	2.797499895095825	2.690000057220459	2.797499895095825	83600.0
75	2005-07-28	2.75	2.75	2.7074999809265137	2.75	156400.0
76	2005-07-29	2.755000114440918	2.755000114440918	2.682499885559082	2.75	248000.0
77	2005-08-01	2.9000000953674316	2.9774999618530273	2.7899999618530273	2.797499895095825	128800.0
78	2005-08-02	2.932499885559082	2.9375	2.8575000762939453	2.9000000953674316	47200.0
79	2005-08-03	2.9000000953674316	2.9375	2.865000009536743	2.932499885559082	193200.0
80	2005-08-04	2.7699999809265137	2.9175000190734863	2.752500057220459	2.9000000953674316	51200.0
81	2005-08-05	2.7125000953674316	2.862499952316284	2.7049999237060547	2.862499952316284	71200.0
82	2005-08-08	2.5975000858306885	2.7100000381469727	2.5	2.7100000381469727	157600.0
83	2005-08-09	2.5625	2.7249999046325684	2.559999942779541	2.7249999046325684	115600.0
84	2005-08-10	2.549999952316284	2.612499952316284	2.487499952316284	2.565000057220459	103200.0
85	2005-08-11	2.5	2.5875000953674316	2.4749999046325684	2.5875000953674316	107600.0
86	2005-08-12	2.5299999713897705	2.5625	2.484999895095825	2.5250000953674316	172800.0
87	2005-08-15	2.5625	2.5625	2.5	2.5625	202800.0
88	2005-08-16	2.5625	2.625	2.5225000381469727	2.5625	561600.0
89	2005-08-17	2.5350000858306885	2.5875000953674316	2.4625000953674316	2.5374999046325684	207600.0
90	2005-08-18	2.887500047683716	2.924999952316284	2.5274999141693115	2.5274999141693115	280400.0
91	2005-08-19	2.9375	3.055000066757202	2.934999942779541	2.934999942779541	278000.0
92	2005-08-22	3.0225000381469727	3.0274999141693115	2.944999933242798	2.9725000858306885	100000.0
93	2005-08-23	3.0950000286102295	3.3499999046325684	3.0	3.072499990463257	138000.0
94	2005-08-24	3.0799999237060547	3.2300000190734863	3.049999952316284	3.1875	395600.0
95	2005-08-25	3.0850000381469727	3.134999990463257	3.0250000953674316	3.0799999237060547	346000.0
96	2005-08-26	2.922499895095825	3.067500114440918	2.9149999618530273	3.057499885559082	197600.0
97	2005-08-29	2.9749999046325684	3.0374999046325684	2.9375	2.944999933242798	102400.0
98	2005-08-30	3.0250000953674316	3.049999952316284	2.987499952316284	3.0	201200.0
99	2005-08-31	3.109999895095825	3.109999895095825	3.0350000858306885	3.0850000381469727	134800.0
100	2005-09-01	3.0250000953674316	3.125	3.015000104904175	3.117500066757202	32800.0
101	2005-09-02	3.1050000190734863	3.122499942779541	3.012500047683716	3.012500047683716	94400.0
102	2005-09-06	3.1449999809265137	3.1449999809265137	3.069999933242798	3.069999933242798	71600.0
103	2005-09-07	3.125	3.1549999713897705	3.059999942779541	3.130000114440918	141200.0
104	2005-09-08	3.0875000953674316	3.197499990463257	3.049999952316284	3.172499895095825	27200.0
105	2005-09-09	3.112499952316284	3.134999990463257	3.0950000286102295	3.0950000286102295	30400.0
106	2005-09-12	3.0625	3.174999952316284	3.0625	3.0875000953674316	209200.0
107	2005-09-13	3.077500104904175	3.137500047683716	3.0399999618530273	3.1024999618530273	811200.0
108	2005-09-14	3.119999885559082	3.1524999141693115	3.0875000953674316	3.115000009536743	763200.0
109	2005-09-15	3.0999999046325684	3.112499952316284	3.075000047683716	3.112499952316284	139600.0
110	2005-09-16	3.1075000762939453	3.1075000762939453	3.075000047683716	3.0999999046325684	372800.0
111	2005-09-19	3.0325000286102295	3.1050000190734863	3.015000104904175	3.1024999618530273	35200.0
112	2005-09-20	2.990000009536743	3.0350000858306885	2.9574999809265137	3.012500047683716	76800.0
113	2005-09-21	3.077500104904175	3.125	2.9700000286102295	3.0274999141693115	97200.0
114	2005-09-22	3.047499895095825	3.059999942779541	3.002500057220459	3.059999942779541	44800.0
115	2005-09-23	3.069999933242798	3.1424999237060547	3.0625	3.0625	315200.0
116	2005-09-26	3.115000009536743	3.1675000190734863	3.0399999618530273	3.0625	58800.0
117	2005-09-27	3.0350000858306885	3.125	3.0350000858306885	3.125	60000.0
118	2005-09-28	2.934999942779541	3.0250000953674316	2.875	3.0174999237060547	197600.0
119	2005-09-29	2.942500114440918	2.942500114440918	2.875	2.877500057220459	44400.0
120	2005-09-30	2.9049999713897705	2.940000057220459	2.875	2.922499895095825	412000.0
121	2005-10-03	2.9749999046325684	3.137500047683716	2.887500047683716	2.887500047683716	403600.0
122	2005-10-04	3.0374999046325684	3.112499952316284	2.9549999237060547	2.9625000953674316	422800.0
123	2005-10-05	3.002500057220459	3.0250000953674316	2.9725000858306885	3.015000104904175	237600.0
124	2005-10-06	3.0399999618530273	3.075000047683716	3.0	3.002500057220459	199200.0
125	2005-10-07	3.0425000190734863	3.0850000381469727	3.0425000190734863	3.049999952316284	244400.0
126	2005-10-10	3.075000047683716	3.0999999046325684	3.0	3.075000047683716	984000.0
127	2005-10-11	2.9549999237060547	3.0374999046325684	2.887500047683716	3.0299999713897705	4295600.0
128	2005-10-12	2.809999942779541	2.940000057220459	2.7774999141693115	2.9200000762939453	451200.0
129	2005-10-13	2.7100000381469727	2.8450000286102295	2.7074999809265137	2.825000047683716	519600.0
130	2005-10-14	2.752500057220459	2.752500057220459	2.677500009536743	2.7325000762939453	382000.0
131	2005-10-17	2.8550000190734863	2.877500057220459	2.5	2.7274999618530273	292000.0
132	2005-10-18	2.8524999618530273	2.8975000381469727	2.827500104904175	2.887500047683716	106800.0
133	2005-10-19	2.930000066757202	2.9549999237060547	2.825000047683716	2.825000047683716	84000.0
134	2005-10-20	2.9024999141693115	2.934999942779541	2.8924999237060547	2.934999942779541	148000.0
135	2005-10-21	2.9375	2.9375	2.887500047683716	2.887500047683716	240000.0
136	2005-10-24	2.990000009536743	2.997499942779541	2.8924999237060547	2.9049999713897705	2016000.0
137	2005-10-25	3.112499952316284	3.112499952316284	2.9725000858306885	2.997499942779541	3508800.0
138	2005-10-26	3.197499990463257	3.2125000953674316	3.0250000953674316	3.112499952316284	277600.0
139	2005-10-27	3.109999895095825	3.242500066757202	3.072499990463257	3.242500066757202	550800.0
140	2005-10-28	3.1524999141693115	3.177500009536743	3.0875000953674316	3.125	350000.0
141	2005-10-31	3.252500057220459	3.2850000858306885	3.1575000286102295	3.1575000286102295	784800.0
142	2005-11-01	3.362499952316284	3.387500047683716	3.262500047683716	3.2874999046325684	1034800.0
143	2005-11-02	3.4200000762939453	3.5	3.125	3.3350000381469727	495600.0
144	2005-11-03	3.450000047683716	3.4749999046325684	3.424999952316284	3.427500009536743	213200.0
145	2005-11-04	3.317500114440918	3.442500114440918	3.2699999809265137	3.440000057220459	131200.0
146	2005-11-07	3.2750000953674316	3.3550000190734863	3.2750000953674316	3.3499999046325684	96800.0
147	2005-11-08	3.2149999141693115	3.240000009536743	3.1875	3.237499952316284	106800.0
148	2005-11-09	3.3475000858306885	3.3550000190734863	3.2300000190734863	3.2300000190734863	605200.0
149	2005-11-10	3.3350000381469727	3.4000000953674316	3.325000047683716	3.375	4755600.0
150	2005-11-11	3.382499933242798	3.424999952316284	3.325000047683716	3.325000047683716	359600.0
151	2005-11-14	3.5299999713897705	3.5824999809265137	3.382499933242798	3.382499933242798	295200.0
152	2005-11-15	3.4774999618530273	3.5950000286102295	3.447499990463257	3.567500114440918	144400.0
153	2005-11-16	3.4749999046325684	3.494999885559082	3.452500104904175	3.484999895095825	154400.0
154	2005-11-17	3.547499895095825	3.5875000953674316	3.440000057220459	3.440000057220459	308400.0
155	2005-11-18	3.5975000858306885	3.615000009536743	3.494999885559082	3.615000009536743	200000.0
156	2005-11-21	3.7200000286102295	3.75	3.609999895095825	3.622499942779541	165200.0
157	2005-11-22	3.752500057220459	3.752500057220459	3.555000066757202	3.75	207200.0
158	2005-11-23	3.799999952316284	3.9124999046325684	3.7049999237060547	3.737499952316284	201200.0
159	2005-11-25	3.799999952316284	3.8499999046325684	3.7874999046325684	3.799999952316284	33200.0
160	2005-11-28	3.5274999141693115	3.817500114440918	3.5250000953674316	3.817500114440918	366400.0
161	2005-11-29	3.490000009536743	3.6875	3.4800000190734863	3.637500047683716	280800.0
162	2005-11-30	3.505000114440918	3.5625	3.4749999046325684	3.507499933242798	299200.0
163	2005-12-01	3.507499933242798	3.575000047683716	3.5	3.5625	345200.0
164	2005-12-02	3.6424999237060547	3.6424999237060547	3.4725000858306885	3.5	727600.0
165	2005-12-05	3.5350000858306885	3.637500047683716	3.5	3.5999999046325684	158800.0
166	2005-12-06	3.565000057220459	3.5999999046325684	3.5	3.502500057220459	94800.0
167	2005-12-07	3.575000047683716	3.5999999046325684	3.572499990463257	3.5999999046325684	48400.0
168	2005-12-08	3.557499885559082	3.575000047683716	3.5299999713897705	3.5425000190734863	52000.0
169	2005-12-09	3.622499942779541	3.625	3.5399999618530273	3.5399999618530273	54000.0
170	2005-12-12	3.5399999618530273	3.7149999141693115	3.507499933242798	3.612499952316284	310400.0
171	2005-12-13	3.5250000953674316	3.567500114440918	3.497499942779541	3.567500114440918	84000.0
172	2005-12-14	3.5	3.5250000953674316	3.452500104904175	3.452500104904175	110400.0
173	2005-12-15	3.819999933242798	3.819999933242798	3.5	3.5	378800.0
174	2005-12-16	3.8575000762939453	3.875	3.799999952316284	3.8125	304800.0
175	2005-12-19	3.987499952316284	4.042500019073486	3.8499999046325684	3.877500057220459	226800.0
176	2005-12-20	3.997499942779541	4.017499923706055	3.990000009536743	4.0	366800.0
177	2005-12-21	3.890000104904175	4.022500038146973	3.8524999618530273	4.022500038146973	172400.0
178	2005-12-22	3.877500057220459	3.9749999046325684	3.8524999618530273	3.882499933242798	158400.0
179	2005-12-23	3.8949999809265137	4.014999866485596	3.865000009536743	3.875	150800.0
180	2005-12-27	3.887500047683716	3.9075000286102295	3.867500066757202	3.867500066757202	98400.0
181	2005-12-28	3.9000000953674316	3.934999942779541	3.877500057220459	3.9100000858306885	89600.0
182	2005-12-29	3.802500009536743	3.922499895095825	3.802500009536743	3.9100000858306885	133600.0
183	2005-12-30	3.7300000190734863	3.822499990463257	3.7074999809265137	3.822499990463257	154400.0
184	2006-01-03	3.625	3.747499942779541	3.625	3.747499942779541	162000.0
185	2006-01-04	3.8125	3.950000047683716	3.6500000953674316	3.6600000858306885	534800.0
186	2006-01-05	3.950000047683716	3.9600000381469727	3.7874999046325684	3.8575000762939453	362800.0
187	2006-01-06	3.9124999046325684	4.065000057220459	3.9124999046325684	3.994999885559082	377600.0
188	2006-01-09	3.8949999809265137	4.050000190734863	3.8949999809265137	3.9375	436000.0
189	2006-01-10	3.9024999141693115	3.942500114440918	3.802500009536743	3.887500047683716	122400.0
190	2006-01-11	3.8550000190734863	3.942500114440918	3.8499999046325684	3.9024999141693115	56800.0
191	2006-01-12	3.8125	4.0	3.7825000286102295	3.8550000190734863	201200.0
192	2006-01-13	3.7699999809265137	3.922499895095825	3.6875	3.7750000953674316	341600.0
193	2006-01-17	3.677500009536743	3.757499933242798	3.6500000953674316	3.7225000858306885	254400.0
194	2006-01-18	3.674999952316284	3.747499942779541	3.577500104904175	3.7074999809265137	284800.0
195	2006-01-19	3.700000047683716	3.799999952316284	3.5999999046325684	3.734999895095825	225200.0
196	2006-01-20	3.7674999237060547	3.8949999809265137	3.7249999046325684	3.742500066757202	1270800.0
197	2006-01-23	3.747499942779541	3.7899999618530273	3.7300000190734863	3.7899999618530273	297600.0
198	2006-01-24	3.7174999713897705	3.7874999046325684	3.700000047683716	3.7699999809265137	190400.0
199	2006-01-25	3.8975000381469727	3.8975000381469727	3.7249999046325684	3.742500066757202	254400.0
200	2006-01-26	4.074999809265137	4.195000171661377	3.922499895095825	3.934999942779541	576400.0
201	2006-01-27	4.059999942779541	4.137499809265137	3.9725000858306885	4.074999809265137	173600.0
202	2006-01-30	4.429999828338623	4.5	3.997499942779541	4.050000190734863	776000.0
203	2006-01-31	4.75	4.857500076293945	4.392499923706055	4.425000190734863	1590000.0
204	2006-02-01	4.602499961853027	4.75	4.570000171661377	4.75	879200.0
205	2006-02-02	4.5	4.6875	4.337500095367432	4.602499961853027	870800.0
206	2006-02-03	4.46999979019165	4.585000038146973	4.364999771118164	4.494999885559082	954400.0
207	2006-02-06	4.5	4.574999809265137	4.474999904632568	4.5	546400.0
208	2006-02-07	4.465000152587891	4.525000095367432	4.462500095367432	4.5	632400.0
209	2006-02-08	4.5	4.525000095367432	4.402500152587891	4.457499980926514	492400.0
210	2006-02-09	4.5	4.65749979019165	4.485000133514404	4.5	653200.0
211	2006-02-10	4.492499828338623	4.519999980926514	4.287499904632568	4.429999828338623	480400.0
212	2006-02-13	4.409999847412109	4.547500133514404	4.394999980926514	4.5	203600.0
213	2006-02-14	4.372499942779541	4.440000057220459	4.337500095367432	4.409999847412109	105600.0
214	2006-02-15	4.3125	4.412499904632568	4.272500038146973	4.355000019073486	378000.0
215	2006-02-16	4.3125	4.375	4.224999904632568	4.307499885559082	274800.0
216	2006-02-17	4.317500114440918	4.387499809265137	4.21999979019165	4.337500095367432	1794800.0
217	2006-02-21	4.242499828338623	4.349999904632568	4.237500190734863	4.340000152587891	144400.0
218	2006-02-22	4.327499866485596	4.537499904632568	4.257500171661377	4.260000228881836	199200.0
219	2006-02-23	4.260000228881836	4.5	4.237500190734863	4.349999904632568	482800.0
220	2006-02-24	4.25	4.28249979019165	4.152500152587891	4.28249979019165	389200.0
221	2006-02-27	4.247499942779541	4.267499923706055	4.147500038146973	4.25	354800.0
222	2006-02-28	4.362500190734863	4.375	4.070000171661377	4.25	527200.0
223	2006-03-01	4.550000190734863	4.625	4.297500133514404	4.360000133514404	1683600.0
224	2006-03-02	4.730000019073486	4.764999866485596	4.510000228881836	4.510000228881836	1092000.0
225	2006-03-03	4.550000190734863	4.710000038146973	4.474999904632568	4.699999809265137	450400.0
226	2006-03-06	4.525000095367432	4.585000038146973	4.425000190734863	4.537499904632568	470400.0
227	2006-03-07	4.465000152587891	4.505000114440918	4.432499885559082	4.5	362000.0
228	2006-03-08	4.53000020980835	4.542500019073486	4.440000057220459	4.460000038146973	1956400.0
229	2006-03-09	4.587500095367432	4.65749979019165	4.525000095367432	4.545000076293945	989200.0
230	2006-03-10	4.639999866485596	4.664999961853027	4.565000057220459	4.572500228881836	447200.0
231	2006-03-13	4.670000076293945	4.710000038146973	4.599999904632568	4.667500019073486	670000.0
232	2006-03-14	4.882500171661377	4.912499904632568	4.6875	4.6875	540000.0
233	2006-03-15	5.199999809265137	5.222499847412109	4.897500038146973	4.897500038146973	1863200.0
234	2006-03-16	5.012499809265137	5.227499961853027	5.0	5.227499961853027	1052000.0
235	2006-03-17	4.820000171661377	5.0625	4.800000190734863	5.034999847412109	566800.0
236	2006-03-20	4.610000133514404	4.849999904632568	4.577499866485596	4.835000038146973	618800.0
237	2006-03-21	4.622499942779541	4.755000114440918	4.5	4.644999980926514	588000.0
238	2006-03-22	4.664999961853027	4.824999809265137	4.625	4.637499809265137	910800.0
239	2006-03-23	4.8125	4.855000019073486	4.662499904632568	4.670000076293945	444000.0
240	2006-03-24	4.952499866485596	4.972499847412109	4.71999979019165	4.824999809265137	305600.0
241	2006-03-27	5.300000190734863	5.925000190734863	5.159999847412109	5.494999885559082	21126400.0
242	2006-03-28	5.264999866485596	5.5	5.087500095367432	5.487500190734863	5880400.0
243	2006-03-29	5.152500152587891	5.349999904632568	5.110000133514404	5.28000020980835	2681600.0
244	2006-03-30	5.0625	5.175000190734863	4.914999961853027	5.147500038146973	2454400.0
245	2006-03-31	5.067500114440918	5.125	5.014999866485596	5.079999923706055	1570400.0
246	2006-04-03	5.139999866485596	5.215000152587891	5.03249979019165	5.102499961853027	998000.0
247	2006-04-04	5.152500152587891	5.362500190734863	5.144999980926514	5.175000190734863	2128800.0
248	2006-04-05	5.150000095367432	5.267499923706055	5.099999904632568	5.184999942779541	766400.0
249	2006-04-06	5.054999828338623	5.099999904632568	4.947500228881836	5.0	1208400.0
250	2006-04-07	4.927499771118164	5.070000171661377	4.824999809265137	5.034999847412109	1707600.0
251	2006-04-10	4.965000152587891	4.985000133514404	4.75	4.927499771118164	1286400.0
252	2006-04-11	4.824999809265137	4.987500190734863	4.777500152587891	4.96750020980835	692400.0
253	2006-04-12	5.077499866485596	5.159999847412109	4.789999961853027	4.817500114440918	1948800.0
254	2006-04-13	5.09499979019165	5.262499809265137	5.065000057220459	5.107500076293945	1692400.0
255	2006-04-17	5.162499904632568	5.199999809265137	5.059999942779541	5.130000114440918	906800.0
256	2006-04-18	5.40500020980835	5.422500133514404	5.150000095367432	5.162499904632568	1568000.0
257	2006-04-19	5.452499866485596	5.454999923706055	5.295000076293945	5.392499923706055	1067600.0
258	2006-04-20	5.5625	5.577499866485596	5.347499847412109	5.427499771118164	893600.0
259	2006-04-21	5.824999809265137	5.867499828338623	5.557499885559082	5.582499980926514	3310400.0
260	2006-04-24	5.875	5.920000076293945	5.722499847412109	5.802499771118164	1689600.0
261	2006-04-25	6.247499942779541	6.300000190734863	5.84499979019165	5.875	3088000.0
262	2006-04-26	6.21750020980835	6.232500076293945	5.889999866485596	6.1875	2320000.0
263	2006-04-27	6.255000114440918	6.675000190734863	6.190000057220459	6.422500133514404	10269200.0
264	2006-04-28	6.289999961853027	6.309999942779541	6.1875	6.267499923706055	1775600.0
265	2006-05-01	6.262499809265137	6.380000114440918	6.224999904632568	6.289999961853027	1144400.0
266	2006-05-02	6.28249979019165	6.3125	6.224999904632568	6.25	3510000.0
267	2006-05-03	6.317500114440918	6.414999961853027	6.15500020980835	6.255000114440918	1398400.0
268	2006-05-04	6.449999809265137	6.462500095367432	6.257500171661377	6.257500171661377	1127600.0
269	2006-05-05	6.3125	6.5	6.267499923706055	6.474999904632568	1169600.0
270	2006-05-08	6.137499809265137	6.295000076293945	6.012499809265137	6.287499904632568	2015200.0
271	2006-05-09	5.869999885559082	6.105000019073486	5.777500152587891	6.105000019073486	2215200.0
272	2006-05-10	5.802499771118164	5.987500190734863	5.6875	5.869999885559082	1666400.0
273	2006-05-11	5.574999809265137	5.9375	5.550000190734863	5.824999809265137	1585200.0
274	2006-05-12	5.512499809265137	5.614999771118164	5.425000190734863	5.574999809265137	1383600.0
275	2006-05-15	5.452499866485596	5.537499904632568	5.302499771118164	5.512499809265137	1526400.0
276	2006-05-16	5.510000228881836	5.587500095367432	5.079999923706055	5.125	3526000.0
277	2006-05-17	5.460000038146973	5.512499809265137	5.375	5.5	1839200.0
278	2006-05-18	5.295000076293945	5.494999885559082	5.295000076293945	5.482500076293945	1318000.0
279	2006-05-19	5.25	5.347499847412109	5.207499980926514	5.297500133514404	1530000.0
280	2006-05-22	5.179999828338623	5.262499809265137	5.099999904632568	5.212500095367432	1745200.0
281	2006-05-23	5.260000228881836	5.46999979019165	5.159999847412109	5.215000152587891	2236000.0
282	2006-05-24	5.204999923706055	5.289999961853027	5.087500095367432	5.25	1484400.0
283	2006-05-25	5.150000095367432	5.262499809265137	5.037499904632568	5.255000114440918	1636400.0
284	2006-05-26	4.949999809265137	5.190000057220459	4.6875	5.190000057220459	5188000.0
285	2006-05-30	4.9375	5.074999809265137	4.900000095367432	5.014999866485596	2713200.0
286	2006-05-31	4.864999771118164	5.0	4.847499847412109	4.925000190734863	1342000.0
287	2006-06-01	4.9375	4.940000057220459	4.772500038146973	4.864999771118164	3107200.0
288	2006-06-02	5.292500019073486	5.402500152587891	4.965000152587891	5.0	3698400.0
289	2006-06-05	5.307499885559082	5.40500020980835	5.25	5.262499809265137	1220000.0
290	2006-06-06	5.275000095367432	5.335000038146973	5.215000152587891	5.302499771118164	1959200.0
291	2006-06-07	5.082499980926514	5.324999809265137	5.065000057220459	5.267499923706055	1645600.0
292	2006-06-08	4.724999904632568	5.057499885559082	4.607500076293945	5.039999961853027	2896000.0
293	2006-06-09	4.675000190734863	4.829999923706055	4.662499904632568	4.737500190734863	1162800.0
294	2006-06-12	4.207499980926514	4.715000152587891	4.190000057220459	4.664999961853027	3512400.0
295	2006-06-13	3.492500066757202	4.114999771118164	3.2774999141693115	3.802500009536743	13120000.0
296	2006-06-14	3.4749999046325684	3.5225000381469727	3.2049999237060547	3.497499942779541	3772000.0
297	2006-06-15	3.372499942779541	3.5850000381469727	3.3125	3.4700000286102295	2523200.0
298	2006-06-16	3.380000114440918	3.3975000381469727	3.2899999618530273	3.365000009536743	2750400.0
299	2006-06-19	3.3949999809265137	3.512500047683716	3.3575000762939453	3.3975000381469727	1806800.0
300	2006-06-20	3.359999895095825	3.4649999141693115	3.3375000953674316	3.4124999046325684	1681600.0
301	2006-06-21	3.2074999809265137	3.362499952316284	3.192500114440918	3.362499952316284	2056800.0
302	2006-06-22	3.0250000953674316	3.2274999618530273	2.944999933242798	3.2100000381469727	3366800.0
303	2006-06-23	3.115000009536743	3.182499885559082	2.9800000190734863	3.0225000381469727	2789200.0
304	2006-06-26	3.059999942779541	3.137500047683716	3.0225000381469727	3.1050000190734863	883200.0
305	2006-06-27	2.9725000858306885	3.059999942779541	2.924999952316284	3.055000066757202	1653600.0
306	2006-06-28	3.1600000858306885	3.197499990463257	2.9749999046325684	2.9749999046325684	1912400.0
307	2006-06-29	3.2774999141693115	3.2774999141693115	3.1624999046325684	3.1649999618530273	1574000.0
308	2006-06-30	3.3949999809265137	3.424999952316284	3.2274999618530273	3.299999952316284	6718400.0
309	2006-07-03	3.447499990463257	3.487499952316284	3.362499952316284	3.367500066757202	784400.0
310	2006-07-05	3.3350000381469727	3.4375	3.255000114440918	3.424999952316284	1602000.0
311	2006-07-06	3.25	3.375	3.2300000190734863	3.3575000762939453	1328800.0
312	2006-07-07	3.2200000286102295	3.265000104904175	3.174999952316284	3.234999895095825	1128800.0
313	2006-07-10	3.3125	3.442500114440918	3.2074999809265137	3.2225000858306885	2636800.0
314	2006-07-11	3.192500114440918	3.325000047683716	3.109999895095825	3.2925000190734863	1482800.0
315	2006-07-12	3.0924999713897705	3.2125000953674316	3.077500104904175	3.180000066757202	802800.0
316	2006-07-13	3.005000114440918	3.1024999618530273	2.9674999713897705	3.0799999237060547	864000.0
317	2006-07-14	3.0325000286102295	3.0450000762939453	2.950000047683716	2.992500066757202	869200.0
318	2006-07-17	2.9100000858306885	3.049999952316284	2.8499999046325684	3.0274999141693115	3266000.0
319	2006-07-18	2.9200000762939453	2.9600000381469727	2.882499933242798	2.9124999046325684	730000.0
320	2006-07-19	3.112499952316284	3.137500047683716	2.9124999046325684	2.932499885559082	784800.0
321	2006-07-20	3.015000104904175	3.174999952316284	3.005000114440918	3.132499933242798	754400.0
322	2006-07-21	2.819999933242798	2.990000009536743	2.7249999046325684	2.9825000762939453	2376800.0
323	2006-07-24	2.747499942779541	2.877500057220459	2.734999895095825	2.8375000953674316	1527200.0
324	2006-07-25	2.809999942779541	2.8524999618530273	2.5875000953674316	2.757499933242798	1728400.0
325	2006-07-26	2.8475000858306885	2.862499952316284	2.7699999809265137	2.799999952316284	1026400.0
326	2006-07-27	2.755000114440918	3.0	2.7125000953674316	2.880000114440918	1274800.0
327	2006-07-28	2.9800000190734863	3.0850000381469727	2.7699999809265137	2.7699999809265137	1646800.0
328	2006-07-31	2.9725000858306885	2.987499952316284	2.875	2.9649999141693115	1970000.0
329	2006-08-01	2.9200000762939453	2.9725000858306885	2.859999895095825	2.9625000953674316	687200.0
330	2006-08-02	2.924999952316284	3.0	2.9024999141693115	2.930000066757202	514800.0
331	2006-08-03	2.924999952316284	2.9749999046325684	2.8499999046325684	2.9100000858306885	1012400.0
332	2006-08-04	2.8924999237060547	2.9800000190734863	2.869999885559082	2.9625000953674316	1384800.0
333	2006-08-07	2.8450000286102295	2.875	2.7149999141693115	2.869999885559082	1317600.0
334	2006-08-08	2.8324999809265137	2.880000114440918	2.7874999046325684	2.8499999046325684	1282000.0
335	2006-08-09	2.7725000381469727	2.8550000190734863	2.742500066757202	2.8524999618530273	746000.0
336	2006-08-10	2.8375000953674316	2.867500066757202	2.737499952316284	2.742500066757202	1059200.0
337	2006-08-11	2.797499895095825	2.884999990463257	2.744999885559082	2.825000047683716	1154000.0
338	2006-08-14	2.882499933242798	2.884999990463257	2.7249999046325684	2.7750000953674316	564400.0
339	2006-08-15	2.9375	3.059999942779541	2.884999990463257	2.884999990463257	999200.0
340	2006-08-16	3.0399999618530273	3.122499942779541	2.944999933242798	2.944999933242798	3440800.0
341	2006-08-17	3.055000066757202	3.109999895095825	3.0	3.0225000381469727	421200.0
342	2006-08-18	3.5450000762939453	3.5875000953674316	3.127500057220459	3.132499933242798	2921600.0
343	2006-08-21	3.4175000190734863	3.5999999046325684	3.3399999141693115	3.5625	1518800.0
344	2006-08-22	3.3375000953674316	3.4175000190734863	3.325000047683716	3.4024999141693115	1254000.0
345	2006-08-23	3.25	3.367500066757202	3.2325000762939453	3.3499999046325684	1280400.0
346	2006-08-24	3.2300000190734863	3.262500047683716	3.192500114440918	3.244999885559082	810000.0
347	2006-08-25	3.2325000762939453	3.265000104904175	3.2074999809265137	3.2325000762939453	1086800.0
348	2006-08-28	3.2174999713897705	3.25	3.200000047683716	3.25	488800.0
349	2006-08-29	3.202500104904175	3.25	3.0824999809265137	3.25	1369200.0
350	2006-08-30	3.262500047683716	3.309999942779541	3.174999952316284	3.192500114440918	1360800.0
351	2006-08-31	3.2100000381469727	3.3375000953674316	3.200000047683716	3.2925000190734863	3438000.0
352	2006-09-01	2.9149999618530273	3.2125000953674316	2.9000000953674316	3.2125000953674316	3278000.0
353	2006-09-05	3.0	3.0374999046325684	2.819999933242798	2.8975000381469727	2686000.0
354	2006-09-06	2.9124999046325684	3.0225000381469727	2.8450000286102295	2.987499952316284	2004400.0
355	2006-09-07	2.7874999046325684	2.8924999237060547	2.762500047683716	2.884999990463257	1642000.0
356	2006-09-08	2.862499952316284	2.867500066757202	2.797499895095825	2.799999952316284	1226000.0
357	2006-09-11	2.8924999237060547	2.8949999809265137	2.8375000953674316	2.862499952316284	1151200.0
358	2006-09-12	2.884999990463257	2.9175000190734863	2.875	2.877500057220459	1233200.0
359	2006-09-13	2.7725000381469727	2.8975000381469727	2.757499933242798	2.875	1663600.0
360	2006-09-14	2.680000066757202	2.7699999809265137	2.6624999046325684	2.752500057220459	1752000.0
361	2006-09-15	2.6575000286102295	2.737499952316284	2.6075000762939453	2.700000047683716	1124800.0
362	2006-09-18	2.615000009536743	2.7100000381469727	2.609999895095825	2.6524999141693115	1250000.0
363	2006-09-19	2.557499885559082	2.625	2.512500047683716	2.615000009536743	689600.0
364	2006-09-20	2.6424999237060547	2.674999952316284	2.552500009536743	2.555000066757202	793200.0
365	2006-09-21	2.677500009536743	2.692500114440918	2.5625	2.6449999809265137	572800.0
366	2006-09-22	2.615000009536743	2.7699999809265137	2.5899999141693115	2.677500009536743	1258000.0
367	2006-09-25	2.637500047683716	2.6624999046325684	2.547499895095825	2.625	416000.0
368	2006-09-26	2.674999952316284	2.684999942779541	2.612499952316284	2.6475000381469727	498400.0
369	2006-09-27	2.734999895095825	2.802500009536743	2.6575000286102295	2.682499885559082	1373600.0
370	2006-09-28	2.694999933242798	2.755000114440918	2.684999942779541	2.755000114440918	672800.0
371	2006-09-29	2.7825000286102295	2.8475000858306885	2.680000066757202	2.684999942779541	1339600.0
372	2006-10-02	2.755000114440918	2.822499990463257	2.7249999046325684	2.7750000953674316	808000.0
373	2006-10-03	2.6675000190734863	2.747499942779541	2.625	2.737499952316284	1153200.0
374	2006-10-04	2.672499895095825	2.7074999809265137	2.5924999713897705	2.6500000953674316	1735200.0
375	2006-10-05	2.802500009536743	2.8125	2.6500000953674316	2.6875	1180800.0
376	2006-10-06	2.7874999046325684	2.9200000762939453	2.7725000381469727	2.7825000286102295	1340800.0
377	2006-10-09	2.7850000858306885	2.8375000953674316	2.759999990463257	2.7825000286102295	568800.0
378	2006-10-10	2.9774999618530273	3.0	2.7774999141693115	2.7850000858306885	675200.0
379	2006-10-11	2.884999990463257	3.0425000190734863	2.8399999141693115	2.997499942779541	1032400.0
380	2006-10-12	2.884999990463257	2.952500104904175	2.862499952316284	2.9100000858306885	964800.0
381	2006-10-13	2.805000066757202	2.9000000953674316	2.7850000858306885	2.9000000953674316	1346400.0
382	2006-10-16	2.742500066757202	2.799999952316284	2.7200000286102295	2.799999952316284	1210400.0
383	2006-10-17	2.744999885559082	2.762500047683716	2.6875	2.747499942779541	668400.0
384	2006-10-18	2.637500047683716	2.7699999809265137	2.612499952316284	2.7699999809265137	2420400.0
385	2006-10-19	2.549999952316284	2.6500000953674316	2.487499952316284	2.637500047683716	1550000.0
386	2006-10-20	2.450000047683716	2.569999933242798	2.422499895095825	2.549999952316284	3498000.0
387	2006-10-23	2.447499990463257	2.497499942779541	2.424999952316284	2.452500104904175	3564000.0
388	2006-10-24	2.257499933242798	2.325000047683716	2.1500000953674316	2.2874999046325684	15024400.0
389	2006-10-25	2.255000114440918	2.2850000858306885	2.237499952316284	2.252500057220459	3516400.0
390	2006-10-26	2.2950000762939453	2.3450000286102295	2.242500066757202	2.25	2814800.0
391	2006-10-27	2.2874999046325684	2.3125	2.192500114440918	2.2774999141693115	2032800.0
392	2006-10-30	2.194999933242798	2.2699999809265137	2.1675000190734863	2.2699999809265137	2892800.0
393	2006-10-31	2.200000047683716	2.2125000953674316	2.117500066757202	2.1875	2243600.0
394	2006-11-01	2.1549999713897705	2.2125000953674316	2.0875000953674316	2.2100000381469727	2891200.0
395	2006-11-02	2.2274999618530273	2.252500057220459	2.125	2.1624999046325684	3163600.0
396	2006-11-03	2.2874999046325684	2.309999942779541	2.1500000953674316	2.25	2540000.0
397	2006-11-06	2.3299999237060547	2.387500047683716	2.240000009536743	2.240000009536743	2115600.0
398	2006-11-07	2.305000066757202	2.424999952316284	2.299999952316284	2.319999933242798	895600.0
399	2006-11-08	2.265000104904175	2.309999942779541	2.234999895095825	2.302500009536743	1039600.0
400	2006-11-09	2.299999952316284	2.4800000190734863	2.240000009536743	2.262500047683716	2021600.0
401	2006-11-10	2.427500009536743	2.444999933242798	2.305000066757202	2.325000047683716	1482800.0
402	2006-11-13	2.557499885559082	2.567500114440918	2.440000057220459	2.450000047683716	658400.0
403	2006-11-14	2.6475000381469727	2.672499895095825	2.572499990463257	2.575000047683716	1665200.0
404	2006-11-15	2.625	2.6575000286102295	2.5625	2.637500047683716	1576000.0
405	2006-11-16	2.619999885559082	2.6649999618530273	2.5824999809265137	2.632499933242798	1002000.0
406	2006-11-17	2.6424999237060547	2.6575000286102295	2.5625	2.619999885559082	1089600.0
407	2006-11-20	2.7074999809265137	2.755000114440918	2.625	2.632499933242798	851600.0
408	2006-11-21	2.924999952316284	2.992500066757202	2.7049999237060547	2.7200000286102295	3394400.0
409	2006-11-22	2.825000047683716	2.9375	2.825000047683716	2.922499895095825	933200.0
410	2006-11-24	2.934999942779541	2.9375	2.7750000953674316	2.809999942779541	286800.0
411	2006-11-27	2.75	2.944999933242798	2.7249999046325684	2.930000066757202	819200.0
412	2006-11-28	2.6449999809265137	2.757499933242798	2.615000009536743	2.734999895095825	1428800.0
413	2006-11-29	2.737499952316284	2.8375000953674316	2.6500000953674316	2.6649999618530273	1464800.0
414	2006-11-30	2.815000057220459	2.8450000286102295	2.7125000953674316	2.7300000190734863	1127200.0
415	2006-12-01	2.877500057220459	2.9000000953674316	2.7925000190734863	2.815000057220459	1302800.0
416	2006-12-04	2.922499895095825	3.0374999046325684	2.877500057220459	2.8975000381469727	1438400.0
417	2006-12-05	2.877500057220459	2.950000047683716	2.8524999618530273	2.9375	983200.0
418	2006-12-06	2.9000000953674316	2.9049999713897705	2.825000047683716	2.875	949200.0
419	2006-12-07	2.877500057220459	3.007499933242798	2.8524999618530273	2.9024999141693115	1054000.0
420	2006-12-08	2.8499999046325684	2.887500047683716	2.8350000381469727	2.865000009536743	706000.0
421	2006-12-11	2.8475000858306885	2.8949999809265137	2.807499885559082	2.8350000381469727	594400.0
422	2006-12-12	2.825000047683716	2.9725000858306885	2.815000057220459	2.8350000381469727	1119600.0
423	2006-12-13	2.744999885559082	2.8924999237060547	2.7049999237060547	2.8350000381469727	1056000.0
424	2006-12-14	2.6475000381469727	2.740000009536743	2.575000047683716	2.740000009536743	1662800.0
425	2006-12-15	2.682499885559082	2.759999990463257	2.6050000190734863	2.6500000953674316	1408800.0
426	2006-12-18	2.637500047683716	2.7874999046325684	2.6075000762939453	2.7074999809265137	467200.0
427	2006-12-19	2.697499990463257	2.75	2.5999999046325684	2.630000114440918	824000.0
428	2006-12-20	2.755000114440918	2.7825000286102295	2.6700000762939453	2.7074999809265137	894000.0
429	2006-12-21	2.555000066757202	2.762500047683716	2.549999952316284	2.752500057220459	2300000.0
430	2006-12-22	2.5	2.5924999713897705	2.4649999141693115	2.5625	1723600.0
431	2006-12-26	2.577500104904175	2.5999999046325684	2.505000114440918	2.505000114440918	1194000.0
432	2006-12-27	2.557499885559082	2.577500104904175	2.512500047683716	2.572499990463257	866800.0
433	2006-12-28	2.5174999237060547	2.569999933242798	2.4749999046325684	2.559999942779541	1090400.0
434	2006-12-29	2.4649999141693115	2.512500047683716	2.430000066757202	2.509999990463257	1351600.0
435	2007-01-03	2.4700000286102295	2.5274999141693115	2.4375	2.490000009536743	1563200.0
436	2007-01-04	2.447499990463257	2.4725000858306885	2.3975000381469727	2.4549999237060547	669200.0
437	2007-01-05	2.4200000762939453	2.4749999046325684	2.362499952316284	2.432499885559082	1976800.0
438	2007-01-08	2.4100000858306885	2.512500047683716	2.387500047683716	2.4149999618530273	1327600.0
439	2007-01-09	2.3550000190734863	2.432499885559082	2.3499999046325684	2.4075000286102295	1691600.0
440	2007-01-10	2.367500066757202	2.369999885559082	2.2950000762939453	2.3399999141693115	3418000.0
441	2007-01-11	2.2899999618530273	2.380000114440918	2.200000047683716	2.3375000953674316	6510000.0
442	2007-01-12	2.247499942779541	2.2874999046325684	2.200000047683716	2.2750000953674316	1628000.0
443	2007-01-16	2.1500000953674316	2.25	2.125	2.247499942779541	2665200.0
444	2007-01-17	2.202500104904175	2.237499952316284	2.130000114440918	2.1524999141693115	2125200.0
445	2007-01-18	2.132499933242798	2.2049999237060547	2.125	2.197499990463257	1396800.0
446	2007-01-19	2.177500009536743	2.190000057220459	2.007499933242798	2.127500057220459	6028400.0
447	2007-01-22	2.1075000762939453	2.180000066757202	2.0875000953674316	2.180000066757202	1454800.0
448	2007-01-23	2.130000114440918	2.132499933242798	2.077500104904175	2.0999999046325684	1574400.0
449	2007-01-24	2.2274999618530273	2.242500066757202	2.1075000762939453	2.127500057220459	2161600.0
450	2007-01-25	2.25	2.259999990463257	2.1600000858306885	2.242500066757202	1740400.0
451	2007-01-26	2.252500057220459	2.2850000858306885	2.1875	2.25	989200.0
452	2007-01-29	2.299999952316284	2.3949999809265137	2.2149999141693115	2.240000009536743	2436400.0
453	2007-01-30	2.2774999141693115	2.309999942779541	2.247499942779541	2.299999952316284	765200.0
454	2007-01-31	2.2249999046325684	2.2699999809265137	2.1875	2.2699999809265137	1692800.0
455	2007-02-01	2.237499952316284	2.259999990463257	2.202500104904175	2.247499942779541	1280400.0
456	2007-02-02	2.2249999046325684	2.2750000953674316	2.2125000953674316	2.237499952316284	1262000.0
457	2007-02-05	2.25	2.3125	2.2049999237060547	2.2300000190734863	1161200.0
458	2007-02-06	2.2225000858306885	2.262500047683716	2.2049999237060547	2.252500057220459	846400.0
459	2007-02-07	2.2125000953674316	2.2300000190734863	2.202500104904175	2.2174999713897705	660000.0
460	2007-02-08	2.200000047683716	2.2200000286102295	2.1649999618530273	2.2074999809265137	1447600.0
461	2007-02-09	2.194999933242798	2.2149999141693115	2.1624999046325684	2.200000047683716	1472400.0
462	2007-02-12	2.1575000286102295	2.200000047683716	2.125	2.200000047683716	1381600.0
463	2007-02-13	2.244999885559082	2.247499942779541	2.130000114440918	2.1524999141693115	888000.0
464	2007-02-14	2.200000047683716	2.262500047683716	2.1700000762939453	2.240000009536743	776400.0
465	2007-02-15	2.2149999141693115	2.2200000286102295	2.177500009536743	2.2125000953674316	694800.0
466	2007-02-16	2.2049999237060547	2.234999895095825	2.1649999618530273	2.2174999713897705	551200.0
467	2007-02-20	2.25	2.259999990463257	2.197499990463257	2.197499990463257	765600.0
468	2007-02-21	2.184999942779541	2.247499942779541	2.1649999618530273	2.237499952316284	330800.0
469	2007-02-22	2.177500009536743	2.2325000762939453	2.1524999141693115	2.182499885559082	465200.0
470	2007-02-23	2.3125	2.3475000858306885	2.177500009536743	2.177500009536743	1891200.0
471	2007-02-26	2.265000104904175	2.3299999237060547	2.252500057220459	2.3299999237060547	640400.0
472	2007-02-27	2.119999885559082	2.257499933242798	2.059999942779541	2.252500057220459	1074000.0
473	2007-02-28	2.0225000381469727	2.1549999713897705	2.0	2.125	3268400.0
474	2007-03-01	1.9850000143051147	2.0824999809265137	1.9474999904632568	2.0	2754000.0
475	2007-03-02	1.6950000524520874	2.0	1.6725000143051147	1.9674999713897705	3075600.0
476	2007-03-05	1.625	1.6749999523162842	1.5425000190734863	1.6699999570846558	3230400.0
477	2007-03-06	1.7424999475479126	1.75	1.6174999475479126	1.625	3793200.0
478	2007-03-07	1.8450000286102295	1.8550000190734863	1.7174999713897705	1.7350000143051147	2761200.0
479	2007-03-08	1.8324999809265137	1.8574999570846558	1.7999999523162842	1.8025000095367432	1225600.0
480	2007-03-09	1.8125	1.8574999570846558	1.7925000190734863	1.8424999713897705	764800.0
481	2007-03-12	1.8550000190734863	1.8875000476837158	1.8324999809265137	1.8825000524520874	1059600.0
482	2007-03-13	1.837499976158142	1.8524999618530273	1.8125	1.8300000429153442	1191200.0
483	2007-03-14	1.8350000381469727	1.840000033378601	1.7825000286102295	1.840000033378601	650800.0
484	2007-03-15	1.8125	1.8250000476837158	1.777500033378601	1.8250000476837158	981200.0
485	2007-03-16	1.75	1.847499966621399	1.7000000476837158	1.8174999952316284	1464800.0
486	2007-03-19	1.7350000143051147	1.7899999618530273	1.7174999713897705	1.7599999904632568	423200.0
487	2007-03-20	1.75	1.7599999904632568	1.725000023841858	1.7324999570846558	1082400.0
488	2007-03-21	1.75	1.75	1.7324999570846558	1.75	527200.0
489	2007-03-22	1.8025000095367432	1.8200000524520874	1.7599999904632568	1.7599999904632568	621600.0
490	2007-03-23	1.8250000476837158	1.8875000476837158	1.7999999523162842	1.8025000095367432	844000.0
491	2007-03-26	1.8250000476837158	1.8424999713897705	1.809999942779541	1.8224999904632568	470000.0
492	2007-03-27	1.8224999904632568	1.8574999570846558	1.8125	1.8224999904632568	502800.0
493	2007-03-28	1.8125	1.8450000286102295	1.7999999523162842	1.8174999952316284	528400.0
494	2007-03-29	1.9249999523162842	1.9450000524520874	1.8075000047683716	1.8350000381469727	1794400.0
495	2007-03-30	1.965000033378601	1.9700000286102295	1.9325000047683716	1.9375	775600.0
496	2007-04-02	1.9299999475479126	1.9700000286102295	1.899999976158142	1.9700000286102295	780000.0
497	2007-04-03	1.972499966621399	1.9850000143051147	1.912500023841858	1.934999942779541	836000.0
498	2007-04-04	1.9149999618530273	1.9674999713897705	1.909999966621399	1.9674999713897705	292000.0
499	2007-04-05	1.909999966621399	1.9275000095367432	1.8875000476837158	1.912500023841858	305600.0
500	2007-04-09	2.2074999809265137	2.2850000858306885	1.9500000476837158	1.9500000476837158	3774800.0
501	2007-04-10	2.1675000190734863	2.265000104904175	2.130000114440918	2.2125000953674316	973200.0
502	2007-04-11	2.077500104904175	2.172499895095825	2.057499885559082	2.172499895095825	784800.0
503	2007-04-12	2.1024999618530273	2.1475000381469727	2.077500104904175	2.077500104904175	784400.0
504	2007-04-13	2.0425000190734863	2.119999885559082	2.0274999141693115	2.117500066757202	780000.0
505	2007-04-16	2.0875000953674316	2.1050000190734863	2.0	2.059999942779541	1026400.0
506	2007-04-17	2.0875000953674316	2.127500057220459	2.0625	2.0975000858306885	841200.0
507	2007-04-18	2.0625	2.0899999141693115	2.049999952316284	2.0850000381469727	513600.0
508	2007-04-19	1.9850000143051147	2.0824999809265137	1.9800000190734863	2.065000057220459	658400.0
509	2007-04-20	2.0625	2.0824999809265137	1.972499966621399	2.0174999237060547	657200.0
510	2007-04-23	2.0374999046325684	2.0625	1.9824999570846558	2.049999952316284	741200.0
511	2007-04-24	1.9950000047683716	2.069999933242798	1.975000023841858	2.049999952316284	1456400.0
512	2007-04-25	2.0399999618530273	2.0850000381469727	2.0	2.0	2288400.0
513	2007-04-26	2.065000057220459	2.069999933242798	1.9900000095367432	2.0425000190734863	639600.0
514	2007-04-27	2.0425000190734863	2.075000047683716	2.0299999713897705	2.0325000286102295	620400.0
515	2007-04-30	1.9924999475479126	2.069999933242798	1.9850000143051147	2.055000066757202	923600.0
516	2007-05-01	1.9299999475479126	1.9924999475479126	1.912500023841858	1.9924999475479126	2030800.0
517	2007-05-02	1.9249999523162842	1.9524999856948853	1.902500033378601	1.940000057220459	1486800.0
518	2007-05-03	1.8674999475479126	1.9275000095367432	1.847499966621399	1.9225000143051147	772000.0
519	2007-05-04	1.8450000286102295	1.875	1.7799999713897705	1.875	1064000.0
520	2007-05-07	1.8799999952316284	1.8899999856948853	1.840000033378601	1.840000033378601	614400.0
521	2007-05-08	1.850000023841858	1.912500023841858	1.8025000095367432	1.8875000476837158	1172800.0
522	2007-05-09	1.8825000524520874	1.8925000429153442	1.8250000476837158	1.8250000476837158	516800.0
523	2007-05-10	1.9325000047683716	1.9500000476837158	1.8350000381469727	1.837499976158142	1546000.0
524	2007-05-11	1.9075000286102295	1.9774999618530273	1.872499942779541	1.9450000524520874	845600.0
525	2007-05-14	1.8674999475479126	1.9325000047683716	1.8524999618530273	1.899999976158142	348000.0
526	2007-05-15	1.7999999523162842	1.8875000476837158	1.7999999523162842	1.8600000143051147	624000.0
527	2007-05-16	1.787500023841858	1.850000023841858	1.752500057220459	1.809999942779541	458000.0
528	2007-05-17	1.7274999618530273	1.787500023841858	1.725000023841858	1.787500023841858	850800.0
529	2007-05-18	1.7174999713897705	1.752500057220459	1.7074999809265137	1.7350000143051147	996800.0
530	2007-05-21	1.774999976158142	1.8274999856948853	1.7174999713897705	1.7174999713897705	886000.0
531	2007-05-22	1.8200000524520874	1.8350000381469727	1.774999976158142	1.774999976158142	468800.0
532	2007-05-23	1.8274999856948853	1.8424999713897705	1.7675000429153442	1.8200000524520874	523200.0
533	2007-05-24	1.777500033378601	1.8224999904632568	1.725000023841858	1.8200000524520874	791600.0
534	2007-05-25	1.7975000143051147	1.850000023841858	1.7649999856948853	1.787500023841858	449200.0
535	2007-05-29	1.7549999952316284	1.8224999904632568	1.7450000047683716	1.8075000047683716	480000.0
536	2007-05-30	1.6749999523162842	1.752500057220459	1.6575000286102295	1.7374999523162842	936000.0
537	2007-05-31	1.6399999856948853	1.6875	1.5950000286102295	1.6749999523162842	2037600.0
538	2007-06-01	1.622499942779541	1.784999966621399	1.6124999523162842	1.774999976158142	3580800.0
539	2007-06-04	1.6399999856948853	1.6549999713897705	1.6100000143051147	1.6200000047683716	1313200.0
540	2007-06-05	1.6425000429153442	1.662500023841858	1.6150000095367432	1.652500033378601	968800.0
541	2007-06-06	1.6425000429153442	1.662500023841858	1.6024999618530273	1.6124999523162842	919200.0
542	2007-06-07	1.6549999713897705	1.6575000286102295	1.627500057220459	1.6375000476837158	840800.0
543	2007-06-08	1.6349999904632568	1.690000057220459	1.600000023841858	1.622499942779541	836000.0
544	2007-06-11	1.6399999856948853	1.662500023841858	1.6124999523162842	1.6325000524520874	618400.0
545	2007-06-12	1.6549999713897705	1.6825000047683716	1.6024999618530273	1.6349999904632568	735200.0
546	2007-06-13	1.6375000476837158	1.662500023841858	1.6050000190734863	1.662500023841858	646400.0
547	2007-06-14	1.6924999952316284	1.6974999904632568	1.6325000524520874	1.6449999809265137	556800.0
548	2007-06-15	1.7050000429153442	1.725000023841858	1.6875	1.725000023841858	922000.0
549	2007-06-18	1.6825000047683716	1.715000033378601	1.6749999523162842	1.7050000429153442	405600.0
550	2007-06-19	1.712499976158142	1.722499966621399	1.6575000286102295	1.6749999523162842	429200.0
551	2007-06-20	1.8624999523162842	1.8949999809265137	1.712499976158142	1.722499966621399	1982400.0
552	2007-06-21	1.9249999523162842	1.9325000047683716	1.8300000429153442	1.8975000381469727	1112000.0
553	2007-06-22	1.9574999809265137	1.9874999523162842	1.8849999904632568	1.934999942779541	6969600.0
554	2007-06-25	2.0325000286102295	2.049999952316284	1.9375	1.9474999904632568	1778800.0
555	2007-06-26	2.069999933242798	2.0799999237060547	1.9299999475479126	2.0350000858306885	1549600.0
556	2007-06-27	2.0225000381469727	2.0875000953674316	1.9900000095367432	2.055000066757202	1493600.0
557	2007-06-28	1.9874999523162842	2.0625	1.9674999713897705	2.0	1359600.0
558	2007-06-29	2.047499895095825	2.075000047683716	1.9874999523162842	1.9874999523162842	2004400.0
559	2007-07-02	2.0950000286102295	2.109999895095825	2.047499895095825	2.047499895095825	838800.0
560	2007-07-03	2.1050000190734863	2.122499942779541	2.049999952316284	2.1024999618530273	629200.0
561	2007-07-05	2.0850000381469727	2.125	2.0274999141693115	2.0999999046325684	510400.0
562	2007-07-06	2.132499933242798	2.137500047683716	2.0824999809265137	2.0924999713897705	1646000.0
563	2007-07-09	2.302500009536743	2.3450000286102295	2.127500057220459	2.132499933242798	2978000.0
564	2007-07-10	2.315000057220459	2.3975000381469727	2.299999952316284	2.3975000381469727	1488400.0
565	2007-07-11	2.2799999713897705	2.3524999618530273	2.262500047683716	2.3450000286102295	1184000.0
566	2007-07-12	2.3524999618530273	2.375	2.2699999809265137	2.2925000190734863	1028400.0
567	2007-07-13	2.4200000762939453	2.434999942779541	2.3524999618530273	2.3524999618530273	1478400.0
568	2007-07-16	2.377500057220459	2.440000057220459	2.372499942779541	2.4200000762939453	1169200.0
569	2007-07-17	2.377500057220459	2.4124999046325684	2.359999895095825	2.362499952316284	1041200.0
570	2007-07-18	2.3499999046325684	2.4124999046325684	2.3399999141693115	2.365000009536743	1430800.0
571	2007-07-19	2.362499952316284	2.434999942779541	2.3399999141693115	2.4100000858306885	1031600.0
572	2007-07-20	2.380000114440918	2.390000104904175	2.315000057220459	2.365000009536743	226400.0
573	2007-07-23	2.257499933242798	2.387500047683716	2.2300000190734863	2.387500047683716	1035200.0
574	2007-07-24	2.1449999809265137	2.2149999141693115	2.0225000381469727	2.077500104904175	1682000.0
575	2007-07-25	2.1549999713897705	2.2750000953674316	2.059999942779541	2.172499895095825	1738800.0
576	2007-07-26	2.0824999809265137	2.1700000762939453	1.9924999475479126	2.1575000286102295	2589200.0
577	2007-07-27	2.0450000762939453	2.0850000381469727	2.0225000381469727	2.0850000381469727	962000.0
578	2007-07-30	2.075000047683716	2.0999999046325684	2.0199999809265137	2.0425000190734863	1005600.0
579	2007-07-31	2.007499933242798	2.075000047683716	1.9500000476837158	1.9550000429153442	1514000.0
580	2007-08-01	1.8574999570846558	2.007499933242798	1.8274999856948853	2.0	2136400.0
581	2007-08-02	1.9474999904632568	1.9500000476837158	1.7625000476837158	1.877500057220459	1278400.0
582	2007-08-03	1.9249999523162842	2.0325000286102295	1.8849999904632568	1.9450000524520874	1420400.0
583	2007-08-06	1.8825000524520874	1.9275000095367432	1.8250000476837158	1.9249999523162842	1770000.0
584	2007-08-07	2.007499933242798	2.057499885559082	1.8650000095367432	1.8799999952316284	2450000.0
585	2007-08-08	2.299999952316284	2.380000114440918	1.965000033378601	2.057499885559082	5258000.0
586	2007-08-09	2.390000104904175	2.512500047683716	2.2850000858306885	2.2850000858306885	7559200.0
587	2007-08-10	2.180000066757202	2.3299999237060547	2.1024999618530273	2.3125	2839200.0
588	2007-08-13	2.1050000190734863	2.182499885559082	1.9375	2.182499885559082	2548800.0
589	2007-08-14	2.012500047683716	2.134999990463257	1.9874999523162842	2.125	1524000.0
590	2007-08-15	2.002500057220459	2.0399999618530273	1.9950000047683716	2.007499933242798	721600.0
591	2007-08-16	2.140000104904175	2.182499885559082	1.9800000190734863	2.015000104904175	1168000.0
592	2007-08-17	2.247499942779541	2.259999990463257	2.117500066757202	2.117500066757202	1282000.0
593	2007-08-20	2.2825000286102295	2.2874999046325684	2.2300000190734863	2.255000114440918	579600.0
594	2007-08-21	2.2825000286102295	2.302500009536743	2.25	2.2699999809265137	724000.0
595	2007-08-22	2.297499895095825	2.317500114440918	2.2174999713897705	2.297499895095825	1334000.0
596	2007-08-23	2.2249999046325684	2.307499885559082	2.2149999141693115	2.297499895095825	872400.0
597	2007-08-24	2.202500104904175	2.2274999618530273	2.174999952316284	2.2274999618530273	630000.0
598	2007-08-27	2.1875	2.202500104904175	2.1075000762939453	2.184999942779541	701600.0
599	2007-08-28	2.2300000190734863	2.2750000953674316	2.1875	2.1875	384000.0
600	2007-08-29	2.242500066757202	2.25	2.1875	2.237499952316284	408400.0
601	2007-08-30	2.2325000762939453	2.2674999237060547	2.2274999618530273	2.2300000190734863	1330800.0
602	2007-08-31	2.299999952316284	2.327500104904175	2.1875	2.252500057220459	434000.0
603	2007-09-04	2.297499895095825	2.309999942779541	2.2725000381469727	2.2825000286102295	383200.0
604	2007-09-05	2.302500009536743	2.369999885559082	2.234999895095825	2.2874999046325684	851200.0
605	2007-09-06	2.327500104904175	2.3499999046325684	2.2799999713897705	2.322499990463257	525600.0
606	2007-09-07	2.3499999046325684	2.359999895095825	2.2950000762939453	2.2950000762939453	526000.0
607	2007-09-10	2.4049999713897705	2.4100000858306885	2.3324999809265137	2.3475000858306885	518400.0
608	2007-09-11	2.387500047683716	2.440000057220459	2.375	2.4049999713897705	576000.0
609	2007-09-12	2.362499952316284	2.450000047683716	2.309999942779541	2.387500047683716	658400.0
610	2007-09-13	2.3499999046325684	2.432499885559082	2.327500104904175	2.367500066757202	559600.0
611	2007-09-14	2.315000057220459	2.434999942779541	2.302500009536743	2.359999895095825	536800.0
612	2007-09-17	2.3550000190734863	2.380000114440918	2.305000066757202	2.305000066757202	430000.0
613	2007-09-18	2.3575000762939453	2.4024999141693115	2.3375000953674316	2.384999990463257	560800.0
614	2007-09-19	2.427500009536743	2.430000066757202	2.375	2.384999990463257	630800.0
615	2007-09-20	2.3399999141693115	2.4574999809265137	2.317500114440918	2.4124999046325684	829600.0
616	2007-09-21	2.4100000858306885	2.4175000190734863	2.325000047683716	2.3424999713897705	1121200.0
617	2007-09-24	2.375	2.442500114440918	2.367500066757202	2.434999942779541	712800.0
618	2007-09-25	2.4024999141693115	2.427500009536743	2.369999885559082	2.369999885559082	540800.0
619	2007-09-26	2.3924999237060547	2.422499895095825	2.365000009536743	2.4124999046325684	446800.0
620	2007-09-27	2.424999952316284	2.4825000762939453	2.3949999809265137	2.4200000762939453	640000.0
621	2007-09-28	2.5	2.5	2.4124999046325684	2.4375	478800.0
622	2007-10-01	2.609999895095825	2.7274999618530273	2.4800000190734863	2.5	910800.0
623	2007-10-02	2.5899999141693115	2.702500104904175	2.569999933242798	2.627500057220459	2246800.0
624	2007-10-03	2.6449999809265137	2.6600000858306885	2.5625	2.5850000381469727	1034800.0
625	2007-10-04	2.5850000381469727	2.684999942779541	2.575000047683716	2.6675000190734863	597600.0
626	2007-10-05	2.6624999046325684	2.674999952316284	2.5824999809265137	2.615000009536743	866000.0
627	2007-10-08	2.6524999141693115	2.6624999046325684	2.5875000953674316	2.6524999141693115	435200.0
628	2007-10-09	2.6649999618530273	2.684999942779541	2.622499942779541	2.6549999713897705	800000.0
629	2007-10-10	2.6024999618530273	2.6600000858306885	2.549999952316284	2.6600000858306885	454800.0
630	2007-10-11	2.5625	2.6575000286102295	2.509999990463257	2.6075000762939453	533200.0
631	2007-10-12	2.5174999237060547	2.5924999713897705	2.5	2.557499885559082	512000.0
632	2007-10-15	2.322499990463257	2.450000047683716	2.317500114440918	2.424999952316284	1160000.0
633	2007-10-16	2.2100000381469727	2.309999942779541	2.202500104904175	2.309999942779541	866000.0
634	2007-10-17	2.244999885559082	2.2725000381469727	2.1649999618530273	2.2249999046325684	739600.0
635	2007-10-18	2.2674999237060547	2.2850000858306885	2.0824999809265137	2.2174999713897705	1123200.0
636	2007-10-19	2.1475000381469727	2.2750000953674316	2.1475000381469727	2.2699999809265137	1137600.0
637	2007-10-22	2.2100000381469727	2.2699999809265137	2.127500057220459	2.1524999141693115	444400.0
638	2007-10-23	2.315000057220459	2.325000047683716	2.2074999809265137	2.2325000762939453	853600.0
639	2007-10-24	2.2899999618530273	2.309999942779541	2.234999895095825	2.2874999046325684	250400.0
640	2007-10-25	2.299999952316284	2.327500104904175	2.257499933242798	2.2899999618530273	336000.0
641	2007-10-26	2.109999895095825	2.322499990463257	2.0999999046325684	2.322499990463257	1463200.0
642	2007-10-29	2.1500000953674316	2.237499952316284	2.0999999046325684	2.137500047683716	726800.0
643	2007-10-30	2.0299999713897705	2.197499990463257	2.0299999713897705	2.122499942779541	1160400.0
644	2007-10-31	2.325000047683716	2.387500047683716	2.0425000190734863	2.0425000190734863	2133600.0
645	2007-11-01	2.265000104904175	2.2950000762939453	2.2300000190734863	2.2850000858306885	796800.0
646	2007-11-02	2.234999895095825	2.2825000286102295	2.172499895095825	2.2825000286102295	482000.0
647	2007-11-05	2.182499885559082	2.2100000381469727	2.127500057220459	2.197499990463257	431600.0
648	2007-11-06	2.197499990463257	2.2100000381469727	2.1050000190734863	2.200000047683716	444800.0
649	2007-11-07	2.119999885559082	2.1875	2.119999885559082	2.174999952316284	394400.0
650	2007-11-08	2.0999999046325684	2.137500047683716	2.0799999237060547	2.137500047683716	316400.0
651	2007-11-09	2.1524999141693115	2.1549999713897705	2.065000057220459	2.0875000953674316	577600.0
652	2007-11-12	2.112499952316284	2.1624999046325684	2.0999999046325684	2.1475000381469727	496000.0
653	2007-11-13	2.1500000953674316	2.1600000858306885	2.122499942779541	2.127500057220459	494400.0
654	2007-11-14	2.2850000858306885	2.2850000858306885	2.1624999046325684	2.1624999046325684	583200.0
655	2007-11-15	2.2225000858306885	2.2774999141693115	2.2200000286102295	2.2699999809265137	326800.0
656	2007-11-16	2.259999990463257	2.494999885559082	2.2249999046325684	2.25	924000.0
657	2007-11-19	2.190000057220459	2.247499942779541	2.1600000858306885	2.247499942779541	366400.0
658	2007-11-20	2.1500000953674316	2.200000047683716	2.0950000286102295	2.184999942779541	485200.0
659	2007-11-21	2.0824999809265137	2.130000114440918	2.077500104904175	2.127500057220459	173200.0
660	2007-11-23	2.0999999046325684	2.1050000190734863	2.077500104904175	2.0950000286102295	100000.0
661	2007-11-26	2.140000104904175	2.1549999713897705	2.047499895095825	2.0975000858306885	395600.0
662	2007-11-27	2.072499990463257	2.140000104904175	2.059999942779541	2.140000104904175	545600.0
663	2007-11-28	2.140000104904175	2.1524999141693115	2.0374999046325684	2.0850000381469727	643600.0
664	2007-11-29	2.122499942779541	2.1600000858306885	2.077500104904175	2.132499933242798	158400.0
665	2007-11-30	2.1624999046325684	2.244999885559082	2.140000104904175	2.1424999237060547	493200.0
666	2007-12-03	2.174999952316284	2.25	2.1424999237060547	2.1575000286102295	516000.0
667	2007-12-04	2.1875	2.25	2.117500066757202	2.1500000953674316	317600.0
668	2007-12-05	2.1075000762939453	2.2100000381469727	2.0875000953674316	2.2100000381469727	339200.0
669	2007-12-06	2.2825000286102295	2.2825000286102295	2.1024999618530273	2.109999895095825	298800.0
670	2007-12-07	2.3350000381469727	2.380000114440918	2.25	2.2825000286102295	331600.0
671	2007-12-10	2.325000047683716	2.4124999046325684	2.315000057220459	2.3324999809265137	319200.0
672	2007-12-11	2.2249999046325684	2.369999885559082	2.2074999809265137	2.369999885559082	269200.0
673	2007-12-12	2.130000114440918	2.25	2.109999895095825	2.25	439200.0
674	2007-12-13	2.0875000953674316	2.130000114440918	2.015000104904175	2.117500066757202	584400.0
675	2007-12-14	1.9950000047683716	2.0875000953674316	1.9924999475479126	2.0875000953674316	496800.0
676	2007-12-17	1.9550000429153442	2.055000066757202	1.9299999475479126	1.9924999475479126	633600.0
677	2007-12-18	1.9175000190734863	1.997499942779541	1.8875000476837158	1.9700000286102295	349200.0
678	2007-12-19	1.902500033378601	1.9600000381469727	1.899999976158142	1.9049999713897705	284800.0
679	2007-12-20	2.0374999046325684	2.132499933242798	1.9149999618530273	1.9149999618530273	542400.0
680	2007-12-21	2.2300000190734863	2.2300000190734863	2.072499990463257	2.072499990463257	744400.0
681	2007-12-24	2.3450000286102295	2.3949999809265137	2.2049999237060547	2.2325000762939453	374400.0
682	2007-12-26	2.3125	2.4000000953674316	2.2874999046325684	2.3450000286102295	574000.0
683	2007-12-27	2.2750000953674316	2.367500066757202	2.257499933242798	2.307499885559082	582400.0
684	2007-12-28	2.1675000190734863	2.309999942779541	2.134999990463257	2.2850000858306885	342000.0
685	2007-12-31	2.2074999809265137	2.2750000953674316	2.1575000286102295	2.1575000286102295	564000.0
686	2008-01-02	2.237499952316284	2.317500114440918	2.2049999237060547	2.262500047683716	558800.0
687	2008-01-03	2.2100000381469727	2.257499933242798	2.202500104904175	2.2300000190734863	348000.0
688	2008-01-04	2.174999952316284	2.202500104904175	2.122499942779541	2.197499990463257	536000.0
689	2008-01-07	2.125	2.2674999237060547	2.1024999618530273	2.194999933242798	469200.0
690	2008-01-08	2.069999933242798	2.117500066757202	2.0350000858306885	2.117500066757202	518800.0
691	2008-01-09	2.065000057220459	2.140000104904175	1.9674999713897705	2.059999942779541	2484000.0
692	2008-01-10	2.1500000953674316	2.202500104904175	2.005000114440918	2.067500114440918	1292800.0
693	2008-01-11	2.137500047683716	2.2074999809265137	2.125	2.127500057220459	738400.0
694	2008-01-14	2.2125000953674316	2.25	2.1449999809265137	2.1649999618530273	1546000.0
695	2008-01-15	2.3399999141693115	2.3424999713897705	2.1875	2.1875	1480800.0
696	2008-01-16	2.4024999141693115	2.505000114440918	2.2799999713897705	2.3424999713897705	1438000.0
697	2008-01-17	2.367500066757202	2.4600000381469727	2.265000104904175	2.4024999141693115	860000.0
698	2008-01-18	2.2249999046325684	2.362499952316284	2.2174999713897705	2.359999895095825	525600.0
699	2008-01-22	2.262500047683716	2.2774999141693115	2.2074999809265137	2.255000114440918	645600.0
700	2008-01-23	2.255000114440918	2.3324999809265137	2.1500000953674316	2.247499942779541	882800.0
701	2008-01-24	2.065000057220459	2.2950000762939453	2.015000104904175	2.255000114440918	1358800.0
702	2008-01-25	2.252500057220459	2.265000104904175	2.0	2.0199999809265137	1274400.0
703	2008-01-28	2.2699999809265137	2.302500009536743	2.2074999809265137	2.240000009536743	582800.0
704	2008-01-29	2.234999895095825	2.2774999141693115	2.2149999141693115	2.2725000381469727	399600.0
705	2008-01-30	2.140000104904175	2.2725000381469727	2.140000104904175	2.2200000286102295	344000.0
706	2008-01-31	2.1024999618530273	2.2049999237060547	2.1024999618530273	2.134999990463257	710400.0
707	2008-02-01	2.1600000858306885	2.197499990463257	2.072499990463257	2.072499990463257	402800.0
708	2008-02-04	2.109999895095825	2.2200000286102295	2.0975000858306885	2.174999952316284	449200.0
709	2008-02-05	2.072499990463257	2.125	2.055000066757202	2.1024999618530273	282400.0
710	2008-02-06	2.0174999237060547	2.0899999141693115	2.0	2.075000047683716	572800.0
711	2008-02-07	2.015000104904175	2.0399999618530273	1.9175000190734863	2.005000114440918	750000.0
712	2008-02-08	1.997499942779541	2.047499895095825	1.912500023841858	2.0174999237060547	679200.0
713	2008-02-11	2.075000047683716	2.075000047683716	1.975000023841858	1.9800000190734863	562800.0
714	2008-02-12	2.1024999618530273	2.127500057220459	2.065000057220459	2.0975000858306885	610000.0
715	2008-02-13	2.237499952316284	2.25	2.065000057220459	2.065000057220459	535600.0
716	2008-02-14	2.069999933242798	2.255000114440918	2.0174999237060547	2.2300000190734863	836000.0
717	2008-02-15	2.0	2.0799999237060547	1.9924999475479126	2.049999952316284	747200.0
718	2008-02-19	2.122499942779541	2.194999933242798	2.0250000953674316	2.0250000953674316	370400.0
719	2008-02-20	1.975000023841858	2.1024999618530273	1.975000023841858	2.0850000381469727	513200.0
720	2008-02-21	2.0	2.0	1.9450000524520874	1.9900000095367432	489200.0
721	2008-02-22	1.9424999952316284	1.9950000047683716	1.9149999618530273	1.9800000190734863	433600.0
722	2008-02-25	1.9574999809265137	2.0250000953674316	1.912500023841858	1.912500023841858	292800.0
723	2008-02-26	1.9375	2.0325000286102295	1.9275000095367432	2.009999990463257	632400.0
724	2008-02-27	1.9450000524520874	1.9774999618530273	1.9175000190734863	1.9424999952316284	627200.0
725	2008-02-28	1.8849999904632568	1.9375	1.8700000047683716	1.9375	320000.0
726	2008-02-29	1.8424999713897705	1.9199999570846558	1.815000057220459	1.8799999952316284	535600.0
727	2008-03-03	1.7424999475479126	1.8624999523162842	1.725000023841858	1.8274999856948853	410000.0
728	2008-03-04	1.872499942779541	1.9299999475479126	1.690000057220459	1.7324999570846558	947200.0
729	2008-03-05	1.837499976158142	1.8975000381469727	1.8125	1.877500057220459	401600.0
730	2008-03-06	1.7300000190734863	1.8350000381469727	1.715000033378601	1.809999942779541	814800.0
731	2008-03-07	1.747499942779541	1.7675000429153442	1.7074999809265137	1.7074999809265137	507200.0
732	2008-03-10	1.5125000476837158	1.7374999523162842	1.497499942779541	1.7324999570846558	1749600.0
733	2008-03-11	1.4199999570846558	1.5549999475479126	1.3799999952316284	1.5549999475479126	1493600.0
734	2008-03-12	1.1649999618530273	1.372499942779541	1.0299999713897705	1.3600000143051147	5840800.0
735	2008-03-13	1.1200000047683716	1.215000033378601	1.0674999952316284	1.125	1524000.0
736	2008-03-14	1.1699999570846558	1.2625000476837158	1.1649999618530273	1.1974999904632568	2232000.0
737	2008-03-17	1.0575000047683716	1.2274999618530273	1.0399999618530273	1.1950000524520874	2044000.0
738	2008-03-18	0.9624999761581421	1.127500057220459	0.9275000095367432	1.097499966621399	2384800.0
739	2008-03-19	0.925000011920929	1.0425000190734863	0.9225000143051147	0.9300000071525574	2130400.0
740	2008-03-20	0.9950000047683716	1.0824999809265137	0.925000011920929	0.9300000071525574	3492000.0
741	2008-03-24	1.0800000429153442	1.1174999475479126	0.9775000214576721	1.0	1865600.0
742	2008-03-25	1.0499999523162842	1.090000033378601	1.027500033378601	1.0724999904632568	3533600.0
743	2008-03-26	1.0724999904632568	1.162500023841858	1.024999976158142	1.0499999523162842	1302000.0
744	2008-03-27	1.1549999713897705	1.1725000143051147	1.0499999523162842	1.0800000429153442	827200.0
745	2008-03-28	1.0175000429153442	1.184999942779541	1.0099999904632568	1.1475000381469727	1087200.0
746	2008-03-31	1.034999966621399	1.097499966621399	1.0149999856948853	1.0499999523162842	1139200.0
747	2008-04-01	0.9975000023841858	1.0700000524520874	0.9925000071525574	1.024999976158142	1678800.0
748	2008-04-02	1.0	1.0125000476837158	0.9850000143051147	1.0049999952316284	840800.0
749	2008-04-03	1.0425000190734863	1.0499999523162842	0.9900000095367432	1.0075000524520874	449200.0
750	2008-04-04	1.1100000143051147	1.1200000047683716	1.0225000381469727	1.034999966621399	1127600.0
751	2008-04-07	1.284999966621399	1.3674999475479126	1.125	1.1349999904632568	1677600.0
752	2008-04-08	1.3700000047683716	1.3849999904632568	1.25	1.2925000190734863	1638000.0
753	2008-04-09	1.4225000143051147	1.4800000190734863	1.350000023841858	1.3600000143051147	1382000.0
754	2008-04-10	1.4674999713897705	1.4874999523162842	1.375	1.409999966621399	1025200.0
755	2008-04-11	1.4524999856948853	1.4850000143051147	1.399999976158142	1.4450000524520874	773200.0
756	2008-04-14	1.409999966621399	1.4524999856948853	1.3550000190734863	1.4524999856948853	916800.0
757	2008-04-15	1.3324999809265137	1.412500023841858	1.3125	1.402500033378601	987200.0
758	2008-04-16	1.462499976158142	1.4824999570846558	1.3049999475479126	1.3300000429153442	818000.0
759	2008-04-17	1.4524999856948853	1.5449999570846558	1.399999976158142	1.4500000476837158	742000.0
760	2008-04-18	1.7625000476837158	1.8250000476837158	1.5674999952316284	1.5724999904632568	4626400.0
761	2008-04-21	1.8300000429153442	1.8674999475479126	1.659999966621399	1.7074999809265137	2268000.0
762	2008-04-22	1.7975000143051147	1.840000033378601	1.7575000524520874	1.8300000429153442	1816000.0
763	2008-04-23	1.837499976158142	1.8600000143051147	1.7925000190734863	1.815000057220459	1242400.0
764	2008-04-24	1.8524999618530273	1.8600000143051147	1.7925000190734863	1.8224999904632568	2525200.0
765	2008-04-25	1.9550000429153442	1.962499976158142	1.837499976158142	1.8450000286102295	1206800.0
766	2008-04-28	2.002500057220459	2.049999952316284	1.912500023841858	1.9550000429153442	886400.0
767	2008-04-29	1.9524999856948853	2.0174999237060547	1.902500033378601	1.9850000143051147	929200.0
768	2008-04-30	1.9249999523162842	2.0174999237060547	1.9075000286102295	1.9500000476837158	1438800.0
769	2008-05-01	1.9700000286102295	1.972499966621399	1.899999976158142	1.9325000047683716	666000.0
770	2008-05-02	1.809999942779541	1.975000023841858	1.7925000190734863	1.975000023841858	629600.0
771	2008-05-05	1.850000023841858	1.8700000047683716	1.7949999570846558	1.8200000524520874	777200.0
772	2008-05-06	1.8674999475479126	1.8899999856948853	1.8174999952316284	1.8700000047683716	1357600.0
773	2008-05-07	1.7000000476837158	1.875	1.6825000047683716	1.872499942779541	1369200.0
774	2008-05-08	1.712499976158142	1.7174999713897705	1.652500033378601	1.7050000429153442	552000.0
775	2008-05-09	1.600000023841858	1.6775000095367432	1.5800000429153442	1.6675000190734863	1164400.0
776	2008-05-12	1.7999999523162842	1.8324999809265137	1.6074999570846558	1.6074999570846558	1028000.0
777	2008-05-13	1.815000057220459	1.815000057220459	1.7374999523162842	1.8125	781600.0
778	2008-05-14	1.784999966621399	1.8949999809265137	1.7799999713897705	1.8274999856948853	719600.0
779	2008-05-15	1.8925000429153442	1.997499942779541	1.7949999570846558	1.7949999570846558	861600.0
780	2008-05-16	1.8700000047683716	1.9524999856948853	1.8450000286102295	1.8925000429153442	986000.0
781	2008-05-19	1.9075000286102295	1.9850000143051147	1.8700000047683716	1.8700000047683716	579200.0
782	2008-05-20	1.9450000524520874	1.9900000095367432	1.877500057220459	1.909999966621399	484000.0
783	2008-05-21	1.8875000476837158	1.9600000381469727	1.8825000524520874	1.9550000429153442	498800.0
784	2008-05-22	1.9550000429153442	2.0	1.8849999904632568	1.9199999570846558	500400.0
785	2008-05-23	1.8925000429153442	1.972499966621399	1.850000023841858	1.972499966621399	542400.0
786	2008-05-27	1.962499976158142	1.975000023841858	1.875	1.875	274000.0
787	2008-05-28	1.9950000047683716	2.0	1.9249999523162842	1.965000033378601	547600.0
788	2008-05-29	1.9900000095367432	2.012500047683716	1.9674999713897705	1.9850000143051147	316800.0
789	2008-05-30	1.972499966621399	2.067500114440918	1.965000033378601	1.9800000190734863	890400.0
790	2008-06-02	1.9450000524520874	1.997499942779541	1.9275000095367432	1.9800000190734863	291600.0
791	2008-06-03	1.8849999904632568	1.9800000190734863	1.840000033378601	1.9424999952316284	524800.0
792	2008-06-04	1.815000057220459	1.8799999952316284	1.774999976158142	1.8574999570846558	747600.0
793	2008-06-05	1.8324999809265137	1.8574999570846558	1.7725000381469727	1.8274999856948853	413200.0
794	2008-06-06	1.872499942779541	1.9175000190734863	1.8025000095367432	1.8224999904632568	329200.0
795	2008-06-09	1.8250000476837158	1.9075000286102295	1.815000057220459	1.872499942779541	319600.0
796	2008-06-10	1.777500033378601	1.8350000381469727	1.774999976158142	1.7999999523162842	422800.0
797	2008-06-11	1.7549999952316284	1.784999966621399	1.725000023841858	1.7649999856948853	587200.0
798	2008-06-12	1.8075000047683716	1.8324999809265137	1.774999976158142	1.777500033378601	494000.0
799	2008-06-13	2.0	2.0	1.8200000524520874	1.837499976158142	498800.0
800	2008-06-16	1.9550000429153442	2.0	1.875	2.0	758000.0
801	2008-06-17	1.912500023841858	1.9574999809265137	1.877500057220459	1.9574999809265137	357600.0
802	2008-06-18	1.8975000381469727	1.9199999570846558	1.8650000095367432	1.909999966621399	476400.0
803	2008-06-19	1.8674999475479126	1.9049999713897705	1.847499966621399	1.9049999713897705	238800.0
804	2008-06-20	1.8324999809265137	1.877500057220459	1.8200000524520874	1.8524999618530273	351200.0
805	2008-06-23	1.8574999570846558	1.8799999952316284	1.8174999952316284	1.850000023841858	245200.0
806	2008-06-24	1.7925000190734863	1.850000023841858	1.7625000476837158	1.850000023841858	614800.0
807	2008-06-25	1.7200000286102295	1.8075000047683716	1.6974999904632568	1.8075000047683716	392400.0
808	2008-06-26	1.6725000143051147	1.6974999904632568	1.5774999856948853	1.6974999904632568	811600.0
809	2008-06-27	1.5924999713897705	1.7024999856948853	1.5575000047683716	1.659999966621399	12635200.0
810	2008-06-30	1.5099999904632568	1.6150000095367432	1.5099999904632568	1.587499976158142	1140800.0
811	2008-07-01	1.4700000286102295	1.5099999904632568	1.3949999809265137	1.5049999952316284	1129200.0
812	2008-07-02	1.4275000095367432	1.4850000143051147	1.3925000429153442	1.462499976158142	844000.0
813	2008-07-03	1.4175000190734863	1.434999942779541	1.3350000381469727	1.4299999475479126	312000.0
814	2008-07-07	1.4199999570846558	1.434999942779541	1.340000033378601	1.4199999570846558	950000.0
815	2008-07-08	1.6050000190734863	1.6100000143051147	1.4299999475479126	1.4299999475479126	900400.0
816	2008-07-09	1.462499976158142	1.600000023841858	1.462499976158142	1.600000023841858	436800.0
817	2008-07-10	1.497499942779541	1.5625	1.440000057220459	1.4574999809265137	376800.0
818	2008-07-11	1.649999976158142	1.649999976158142	1.4500000476837158	1.4800000190734863	439200.0
819	2008-07-14	1.534999966621399	1.6875	1.4824999570846558	1.649999976158142	776000.0
820	2008-07-15	1.6825000047683716	1.6924999952316284	1.4524999856948853	1.5149999856948853	837600.0
821	2008-07-16	1.7374999523162842	1.75	1.625	1.6924999952316284	965600.0
822	2008-07-17	1.8025000095367432	1.850000023841858	1.7424999475479126	1.75	653200.0
823	2008-07-18	1.6825000047683716	1.847499966621399	1.6799999475479126	1.8125	390800.0
824	2008-07-21	1.7374999523162842	1.7599999904632568	1.6375000476837158	1.6875	248800.0
825	2008-07-22	1.9175000190734863	1.9225000143051147	1.7074999809265137	1.7300000190734863	429600.0
826	2008-07-23	1.7925000190734863	1.972499966621399	1.7599999904632568	1.9175000190734863	740800.0
827	2008-07-24	1.7975000143051147	1.8799999952316284	1.7899999618530273	1.8200000524520874	268000.0
828	2008-07-25	1.7575000524520874	1.9450000524520874	1.7450000047683716	1.8350000381469727	681200.0
829	2008-07-28	1.715000033378601	1.7699999809265137	1.6950000524520874	1.7450000047683716	334000.0
830	2008-07-29	1.8025000095367432	1.8125	1.6950000524520874	1.7174999713897705	473600.0
831	2008-07-30	1.7450000047683716	1.8700000047683716	1.7400000095367432	1.8174999952316284	461200.0
832	2008-07-31	1.6799999475479126	1.7549999952316284	1.649999976158142	1.725000023841858	694000.0
833	2008-08-01	1.715000033378601	1.7350000143051147	1.6299999952316284	1.6799999475479126	554000.0
834	2008-08-04	1.6699999570846558	1.7050000429153442	1.6375000476837158	1.7050000429153442	706800.0
835	2008-08-05	1.7999999523162842	1.875	1.652500033378601	1.7100000381469727	1132000.0
836	2008-08-06	1.5750000476837158	1.7799999713897705	1.5175000429153442	1.75	2072400.0
837	2008-08-07	1.6950000524520874	1.6950000524520874	1.5075000524520874	1.559999942779541	772400.0
838	2008-08-08	1.815000057220459	1.8274999856948853	1.5774999856948853	1.6924999952316284	796000.0
839	2008-08-11	1.684999942779541	1.809999942779541	1.6649999618530273	1.809999942779541	778400.0
840	2008-08-12	1.6124999523162842	1.6799999475479126	1.5850000381469727	1.6725000143051147	859200.0
841	2008-08-13	1.6299999952316284	1.684999942779541	1.5750000476837158	1.625	1044400.0
842	2008-08-14	1.7374999523162842	1.7374999523162842	1.6349999904632568	1.6349999904632568	856800.0
843	2008-08-15	1.7400000095367432	1.787500023841858	1.684999942779541	1.7649999856948853	813200.0
844	2008-08-18	1.6475000381469727	1.7599999904632568	1.6325000524520874	1.7400000095367432	816400.0
845	2008-08-19	1.5625	1.659999966621399	1.534999966621399	1.627500057220459	1127600.0
846	2008-08-20	1.462499976158142	1.5499999523162842	1.4149999618530273	1.5499999523162842	1556800.0
847	2008-08-21	1.502500057220459	1.5099999904632568	1.4225000143051147	1.434999942779541	1371600.0
848	2008-08-22	1.5924999713897705	1.6150000095367432	1.5075000524520874	1.5099999904632568	1830800.0
849	2008-08-25	1.5475000143051147	1.600000023841858	1.5325000286102295	1.587499976158142	1134000.0
850	2008-08-26	1.6074999570846558	1.6100000143051147	1.524999976158142	1.5475000143051147	669600.0
851	2008-08-27	1.7200000286102295	1.7300000190734863	1.6050000190734863	1.6050000190734863	1000800.0
852	2008-08-28	1.777500033378601	1.787500023841858	1.6399999856948853	1.7200000286102295	978800.0
853	2008-08-29	1.7200000286102295	1.8200000524520874	1.7074999809265137	1.777500033378601	438000.0
854	2008-09-02	1.6074999570846558	1.7549999952316284	1.6050000190734863	1.7549999952316284	546000.0
855	2008-09-03	1.6024999618530273	1.6725000143051147	1.5824999809265137	1.6100000143051147	746000.0
856	2008-09-04	1.5700000524520874	1.6575000286102295	1.5625	1.5850000381469727	488800.0
857	2008-09-05	1.7174999713897705	1.75	1.5	1.5625	1270000.0
858	2008-09-08	1.75	1.8125	1.7274999618530273	1.75	1836000.0
859	2008-09-09	1.7074999809265137	1.8600000143051147	1.690000057220459	1.7575000524520874	1360400.0
860	2008-09-10	1.6100000143051147	1.7450000047683716	1.524999976158142	1.712499976158142	986400.0
861	2008-09-11	1.5674999952316284	1.5924999713897705	1.524999976158142	1.5924999713897705	1272000.0
862	2008-09-12	1.6050000190734863	1.6425000429153442	1.5399999618530273	1.6299999952316284	500400.0
863	2008-09-15	1.6425000429153442	1.6549999713897705	1.5475000143051147	1.5549999475479126	1074400.0
864	2008-09-16	1.684999942779541	1.7074999809265137	1.590000033378601	1.6074999570846558	827600.0
865	2008-09-17	1.684999942779541	1.6950000524520874	1.4900000095367432	1.6675000190734863	1292800.0
866	2008-09-18	1.8424999713897705	1.8600000143051147	1.565000057220459	1.7024999856948853	2766000.0
867	2008-09-19	1.787500023841858	1.975000023841858	1.7300000190734863	1.9225000143051147	2629200.0
868	2008-09-22	1.6349999904632568	1.815000057220459	1.627500057220459	1.809999942779541	572800.0
869	2008-09-23	1.587499976158142	1.712499976158142	1.565000057220459	1.6325000524520874	428400.0
870	2008-09-24	1.6549999713897705	1.7200000286102295	1.5850000381469727	1.5924999713897705	1087200.0
871	2008-09-25	1.5824999809265137	1.7400000095367432	1.5149999856948853	1.6675000190734863	870400.0
872	2008-09-26	1.5800000429153442	1.6100000143051147	1.527500033378601	1.5575000047683716	544800.0
873	2008-09-29	1.502500057220459	1.6174999475479126	1.502500057220459	1.5625	646800.0
874	2008-09-30	1.5475000143051147	1.652500033378601	1.502500057220459	1.5225000381469727	586000.0
875	2008-10-01	1.527500033378601	1.6150000095367432	1.497499942779541	1.537500023841858	644000.0
876	2008-10-02	1.4800000190734863	1.5750000476837158	1.475000023841858	1.5225000381469727	551600.0
877	2008-10-03	1.4424999952316284	1.6174999475479126	1.4375	1.502500057220459	628400.0
878	2008-10-06	1.4474999904632568	1.497499942779541	1.284999966621399	1.409999966621399	998400.0
879	2008-10-07	1.3075000047683716	1.462499976158142	1.2999999523162842	1.462499976158142	698400.0
880	2008-10-08	1.212499976158142	1.3250000476837158	1.2024999856948853	1.2699999809265137	951200.0
881	2008-10-09	1.0	1.2799999713897705	0.9750000238418579	1.2374999523162842	860800.0
882	2008-10-10	1.0	1.1749999523162842	0.9075000286102295	0.9925000071525574	2072800.0
883	2008-10-13	1.2450000047683716	1.25	0.9975000023841858	1.0	756000.0
884	2008-10-14	1.1875	1.375	1.1174999475479126	1.274999976158142	2210400.0
885	2008-10-15	1.065000057220459	1.2274999618530273	0.9049999713897705	1.1725000143051147	2364000.0
886	2008-10-16	1.1675000190734863	1.2074999809265137	0.9950000047683716	1.0724999904632568	604800.0
887	2008-10-17	1.0800000429153442	1.2949999570846558	1.002500057220459	1.1375000476837158	730800.0
888	2008-10-20	1.125	1.2074999809265137	1.1050000190734863	1.1050000190734863	487200.0
889	2008-10-21	1.1050000190734863	1.1749999523162842	1.0625	1.1050000190734863	378400.0
890	2008-10-22	1.0325000286102295	1.125	1.0325000286102295	1.0774999856948853	300400.0
891	2008-10-23	1.0225000381469727	1.0924999713897705	0.9900000095367432	1.037500023841858	844000.0
892	2008-10-24	0.9424999952316284	1.0225000381469727	0.9424999952316284	0.9775000214576721	339600.0
893	2008-10-27	1.0049999952316284	1.0049999952316284	0.9150000214576721	0.9399999976158142	678400.0
894	2008-10-28	1.1299999952316284	1.1475000381469727	0.9524999856948853	0.9524999856948853	487600.0
895	2008-10-29	1.0525000095367432	1.1575000286102295	1.037500023841858	1.1575000286102295	565600.0
896	2008-10-30	1.0674999952316284	1.1725000143051147	1.027500033378601	1.065000057220459	448400.0
897	2008-10-31	1.1299999952316284	1.2074999809265137	1.0475000143051147	1.0475000143051147	1156000.0
898	2008-11-03	1.1200000047683716	1.1775000095367432	1.0924999713897705	1.125	803200.0
899	2008-11-04	1.100000023841858	1.1675000190734863	1.0700000524520874	1.1675000190734863	544400.0
900	2008-11-05	1.0449999570846558	1.149999976158142	1.027500033378601	1.090000033378601	601600.0
901	2008-11-06	0.949999988079071	1.059999942779541	0.9449999928474426	1.037500023841858	575600.0
902	2008-11-07	0.9424999952316284	1.027500033378601	0.9375	0.9599999785423279	673200.0
903	2008-11-10	0.8949999809265137	1.0	0.8949999809265137	0.9950000047683716	650800.0
904	2008-11-11	0.6875	0.9350000023841858	0.6775000095367432	0.8824999928474426	2217600.0
905	2008-11-12	0.5375000238418579	0.699999988079071	0.5375000238418579	0.6850000023841858	2388800.0
906	2008-11-13	0.512499988079071	0.6225000023841858	0.4424999952316284	0.550000011920929	2938000.0
907	2008-11-14	0.5199999809265137	0.5649999976158142	0.5074999928474426	0.512499988079071	871200.0
908	2008-11-17	0.4975000023841858	0.5649999976158142	0.4925000071525574	0.5174999833106995	724400.0
909	2008-11-18	0.46000000834465027	0.512499988079071	0.45249998569488525	0.5	863600.0
910	2008-11-19	0.4399999976158142	0.512499988079071	0.4399999976158142	0.5	1149600.0
911	2008-11-20	0.3474999964237213	0.44999998807907104	0.3400000035762787	0.44999998807907104	1061600.0
912	2008-11-21	0.38499999046325684	0.4050000011920929	0.35499998927116394	0.35499998927116394	1722000.0
913	2008-11-24	0.48750001192092896	0.5325000286102295	0.4000000059604645	0.4050000011920929	1573200.0
914	2008-11-25	0.4925000071525574	0.5525000095367432	0.4625000059604645	0.5074999928474426	384400.0
915	2008-11-26	0.5	0.5049999952316284	0.42750000953674316	0.4350000023841858	898800.0
916	2008-11-28	0.5	0.5074999928474426	0.48249998688697815	0.4925000071525574	189200.0
917	2008-12-01	0.48750001192092896	0.5724999904632568	0.4749999940395355	0.5724999904632568	858800.0
918	2008-12-02	0.5	0.5049999952316284	0.48249998688697815	0.5	1166000.0
919	2008-12-03	0.4975000023841858	0.5	0.45750001072883606	0.48750001192092896	1528400.0
920	2008-12-04	0.7475000023841858	0.9049999713897705	0.5	0.5099999904632568	5907600.0
921	2008-12-05	0.824999988079071	0.8299999833106995	0.6399999856948853	0.7275000214576721	1302800.0
922	2008-12-08	0.9100000262260437	0.9100000262260437	0.7875000238418579	0.8374999761581421	903200.0
923	2008-12-09	0.9024999737739563	0.9574999809265137	0.8224999904632568	0.887499988079071	823600.0
924	2008-12-10	0.8224999904632568	0.9449999928474426	0.7250000238418579	0.9449999928474426	1339200.0
925	2008-12-11	0.7975000143051147	0.9049999713897705	0.7599999904632568	0.8025000095367432	962000.0
926	2008-12-12	0.8824999928474426	0.8824999928474426	0.75	0.7825000286102295	846800.0
927	2008-12-15	0.7850000262260437	0.8974999785423279	0.7649999856948853	0.8849999904632568	334800.0
928	2008-12-16	0.7900000214576721	0.875	0.7074999809265137	0.7950000166893005	1267600.0
929	2008-12-17	0.7549999952316284	0.7875000238418579	0.699999988079071	0.7850000262260437	832400.0
930	2008-12-18	0.637499988079071	0.7850000262260437	0.6274999976158142	0.7825000286102295	1119200.0
931	2008-12-19	0.6575000286102295	0.7250000238418579	0.5975000262260437	0.675000011920929	1350000.0
932	2008-12-22	0.625	0.6675000190734863	0.6175000071525574	0.6575000286102295	433200.0
933	2008-12-23	0.637499988079071	0.6949999928474426	0.5724999904632568	0.5724999904632568	787200.0
934	2008-12-24	0.6200000047683716	0.6449999809265137	0.5874999761581421	0.6324999928474426	385600.0
935	2008-12-26	0.5975000262260437	0.6424999833106995	0.5899999737739563	0.6225000023841858	138400.0
936	2008-12-29	0.5649999976158142	0.5950000286102295	0.5425000190734863	0.5950000286102295	548800.0
937	2008-12-30	0.6299999952316284	0.6299999952316284	0.550000011920929	0.5699999928474426	618800.0
938	2008-12-31	0.6899999976158142	0.7099999785423279	0.5874999761581421	0.6299999952316284	946800.0
939	2009-01-02	0.6899999976158142	0.7049999833106995	0.6549999713897705	0.6899999976158142	279600.0
940	2009-01-05	0.8199999928474426	0.824999988079071	0.6725000143051147	0.699999988079071	554000.0
941	2009-01-06	0.9175000190734863	1.1799999475479126	0.8125	0.8149999976158142	2781600.0
942	2009-01-07	0.8525000214576721	0.9674999713897705	0.8500000238418579	0.949999988079071	794400.0
943	2009-01-08	0.8799999952316284	0.8849999904632568	0.8525000214576721	0.8725000023841858	384400.0
944	2009-01-09	0.8125	0.8824999928474426	0.8100000023841858	0.8824999928474426	512800.0
945	2009-01-12	0.7975000143051147	0.987500011920929	0.7900000214576721	0.8125	664800.0
946	2009-01-13	0.8349999785423279	0.8799999952316284	0.7900000214576721	0.800000011920929	443200.0
947	2009-01-14	0.7749999761581421	0.8224999904632568	0.7574999928474426	0.8224999904632568	484800.0
948	2009-01-15	0.7825000286102295	0.8174999952316284	0.7250000238418579	0.7799999713897705	512000.0
949	2009-01-16	0.875	0.9049999713897705	0.7825000286102295	0.7825000286102295	873600.0
950	2009-01-20	0.7574999928474426	0.9175000190734863	0.7524999976158142	0.9024999737739563	741200.0
951	2009-01-21	0.8050000071525574	0.8100000023841858	0.7649999856948853	0.7724999785423279	449600.0
952	2009-01-22	0.8199999928474426	0.8299999833106995	0.762499988079071	0.7850000262260437	283200.0
953	2009-01-23	0.7875000238418579	0.8025000095367432	0.7724999785423279	0.7950000166893005	256400.0
954	2009-01-26	0.8050000071525574	0.8349999785423279	0.7724999785423279	0.7875000238418579	240800.0
955	2009-01-27	0.8349999785423279	0.8725000023841858	0.75	0.8050000071525574	513600.0
956	2009-01-28	0.8174999952316284	0.875	0.8050000071525574	0.8525000214576721	458800.0
957	2009-01-29	0.7799999713897705	0.8475000262260437	0.7599999904632568	0.8050000071525574	298400.0
958	2009-01-30	0.8075000047683716	0.875	0.75	0.75	1744800.0
959	2009-02-02	0.8399999737739563	0.8500000238418579	0.7749999761581421	0.8125	778800.0
960	2009-02-03	0.8100000023841858	0.8500000238418579	0.7900000214576721	0.8475000262260437	813200.0
961	2009-02-04	0.8349999785423279	0.8550000190734863	0.7975000143051147	0.8125	609600.0
962	2009-02-05	0.8274999856948853	0.8399999737739563	0.8100000023841858	0.8299999833106995	465200.0
963	2009-02-06	0.9225000143051147	0.9474999904632568	0.8199999928474426	0.824999988079071	1072400.0
964	2009-02-09	0.9200000166893005	0.9474999904632568	0.9200000166893005	0.9200000166893005	690400.0
965	2009-02-10	0.8525000214576721	0.9225000143051147	0.8424999713897705	0.8924999833106995	636000.0
966	2009-02-11	0.9549999833106995	0.9825000166893005	0.824999988079071	0.8575000166893005	1196000.0
967	2009-02-12	0.8924999833106995	0.9325000047683716	0.8725000023841858	0.9325000047683716	427200.0
968	2009-02-13	0.8924999833106995	0.9225000143051147	0.8899999856948853	0.8949999809265137	505200.0
969	2009-02-17	0.8525000214576721	0.8999999761581421	0.8324999809265137	0.8525000214576721	388400.0
970	2009-02-18	0.8500000238418579	0.8650000095367432	0.8025000095367432	0.862500011920929	361600.0
971	2009-02-19	0.9024999737739563	0.9075000286102295	0.8550000190734863	0.862500011920929	390800.0
972	2009-02-20	0.9624999761581421	0.987500011920929	0.7975000143051147	0.8824999928474426	1338400.0
973	2009-02-23	0.9524999856948853	1.0125000476837158	0.9225000143051147	0.9700000286102295	1065600.0
974	2009-02-24	1.0425000190734863	1.100000023841858	0.9100000262260437	0.9649999737739563	1538800.0
975	2009-02-25	0.9674999713897705	1.0549999475479126	0.9674999713897705	1.0549999475479126	703600.0
976	2009-02-26	0.9424999952316284	1.0700000524520874	0.9424999952316284	0.9750000238418579	756000.0
977	2009-02-27	1.0125000476837158	1.0149999856948853	0.8999999761581421	0.9350000023841858	5798000.0
978	2009-03-02	0.8999999761581421	0.9975000023841858	0.8999999761581421	0.9975000023841858	744400.0
979	2009-03-03	0.9375	0.9850000143051147	0.8999999761581421	0.9150000214576721	812400.0
980	2009-03-04	0.9775000214576721	1.0	0.949999988079071	0.9524999856948853	412000.0
981	2009-03-05	0.8174999952316284	1.0125000476837158	0.8100000023841858	0.9474999904632568	912000.0
982	2009-03-06	0.8274999856948853	0.9225000143051147	0.7950000166893005	0.7950000166893005	999600.0
983	2009-03-09	0.8650000095367432	0.8949999809265137	0.8224999904632568	0.8224999904632568	816400.0
984	2009-03-10	0.9574999809265137	0.9624999761581421	0.8274999856948853	0.8849999904632568	1015200.0
985	2009-03-11	0.9375	0.9925000071525574	0.8799999952316284	0.9674999713897705	909200.0
986	2009-03-12	1.024999976158142	1.034999966621399	0.9300000071525574	0.9300000071525574	1625600.0
987	2009-03-13	1.0225000381469727	1.0625	0.9725000262260437	1.024999976158142	1431200.0
988	2009-03-16	1.0075000524520874	1.0724999904632568	0.9624999761581421	1.037500023841858	796800.0
989	2009-03-17	1.024999976158142	1.0549999475479126	0.9950000047683716	1.0099999904632568	803600.0
990	2009-03-18	1.0575000047683716	1.087499976158142	1.024999976158142	1.024999976158142	1902400.0
991	2009-03-19	1.0750000476837158	1.1100000143051147	1.0449999570846558	1.0700000524520874	684000.0
992	2009-03-20	1.0399999618530273	1.1124999523162842	1.037500023841858	1.0750000476837158	1272400.0
993	2009-03-23	1.162500023841858	1.162500023841858	1.0750000476837158	1.0800000429153442	1237600.0
994	2009-03-24	1.1050000190734863	1.162500023841858	1.1024999618530273	1.1475000381469727	1226800.0
995	2009-03-25	1.100000023841858	1.159999966621399	1.0049999952316284	1.1174999475479126	1494800.0
996	2009-03-26	1.159999966621399	1.1699999570846558	1.087499976158142	1.122499942779541	1213600.0
997	2009-03-27	1.065000057220459	1.152500033378601	1.059999942779541	1.1349999904632568	831200.0
998	2009-03-30	1.0075000524520874	1.034999966621399	0.9599999785423279	1.0325000286102295	2485600.0
999	2009-03-31	1.034999966621399	1.0425000190734863	0.9975000023841858	1.024999976158142	1225200.0
1000	2009-04-01	1.100000023841858	1.1349999904632568	1.0125000476837158	1.0175000429153442	773600.0
1001	2009-04-02	1.1074999570846558	1.149999976158142	1.097499966621399	1.127500057220459	1103200.0
1002	2009-04-03	1.149999976158142	1.1799999475479126	1.090000033378601	1.1100000143051147	1378800.0
1003	2009-04-06	1.1399999856948853	1.162500023841858	1.1200000047683716	1.1375000476837158	476000.0
1004	2009-04-07	1.149999976158142	1.1875	1.0924999713897705	1.1174999475479126	1409200.0
1005	2009-04-08	1.100000023841858	1.162500023841858	1.0850000381469727	1.162500023841858	1520000.0
1006	2009-04-09	1.1699999570846558	1.1749999523162842	1.0924999713897705	1.1299999952316284	1005600.0
1007	2009-04-13	1.1449999809265137	1.1725000143051147	1.1124999523162842	1.149999976158142	403600.0
1008	2009-04-14	1.1074999570846558	1.1399999856948853	1.090000033378601	1.122499942779541	391600.0
1009	2009-04-15	1.1924999952316284	1.1950000524520874	1.097499966621399	1.097499966621399	345600.0
1010	2009-04-16	1.1775000095367432	1.222499966621399	1.1375000476837158	1.2000000476837158	1245600.0
1011	2009-04-17	1.1425000429153442	1.1825000047683716	1.127500057220459	1.1825000047683716	406400.0
1012	2009-04-20	1.1375000476837158	1.152500033378601	1.0924999713897705	1.125	464000.0
1013	2009-04-21	1.152500033378601	1.1875	1.1024999618530273	1.1325000524520874	770000.0
1014	2009-04-22	1.1425000429153442	1.215000033378601	1.127500057220459	1.1349999904632568	361200.0
1015	2009-04-23	1.100000023841858	1.162500023841858	1.0549999475479126	1.1449999809265137	348400.0
1016	2009-04-24	1.1124999523162842	1.1449999809265137	1.0724999904632568	1.1100000143051147	521200.0
1017	2009-04-27	1.0075000524520874	1.1024999618530273	0.9725000262260437	1.0950000286102295	1162400.0
1018	2009-04-28	1.034999966621399	1.0499999523162842	0.9950000047683716	1.0	241200.0
1019	2009-04-29	1.0724999904632568	1.1024999618530273	1.024999976158142	1.0475000143051147	392400.0
1020	2009-04-30	1.1200000047683716	1.1200000047683716	1.059999942779541	1.087499976158142	1042000.0
1021	2009-05-01	1.0499999523162842	1.1124999523162842	1.0475000143051147	1.1124999523162842	1402400.0
1022	2009-05-04	1.0225000381469727	1.100000023841858	1.0125000476837158	1.059999942779541	1262000.0
1023	2009-05-05	1.0	1.024999976158142	0.9674999713897705	1.0175000429153442	710000.0
1024	2009-05-06	1.0175000429153442	1.059999942779541	1.0	1.0175000429153442	496000.0
1025	2009-05-07	0.9700000286102295	1.0750000476837158	0.9599999785423279	1.0299999713897705	798800.0
1026	2009-05-08	1.0	1.0199999809265137	0.9350000023841858	0.9825000166893005	497200.0
1027	2009-05-11	0.9800000190734863	1.0	0.9649999737739563	0.9800000190734863	348400.0
1028	2009-05-12	0.9574999809265137	0.9850000143051147	0.8949999809265137	0.9850000143051147	691600.0
1029	2009-05-13	0.9300000071525574	0.9449999928474426	0.8924999833106995	0.9375	774000.0
1030	2009-05-14	0.9474999904632568	0.9725000262260437	0.8824999928474426	0.9350000023841858	1412400.0
1031	2009-05-15	1.0125000476837158	1.0575000047683716	0.9474999904632568	0.9574999809265137	891600.0
1032	2009-05-18	1.1299999952316284	1.149999976158142	1.0475000143051147	1.0525000095367432	1222800.0
1033	2009-05-19	1.1449999809265137	1.149999976158142	1.0800000429153442	1.125	511200.0
1034	2009-05-20	1.152500033378601	1.2000000476837158	1.1425000429153442	1.152500033378601	687200.0
1035	2009-05-21	1.152500033378601	1.1924999952316284	1.122499942779541	1.1349999904632568	926400.0
1036	2009-05-22	1.1875	1.2000000476837158	1.1575000286102295	1.1575000286102295	406800.0
1037	2009-05-26	1.252500057220459	1.2725000381469727	1.1575000286102295	1.1725000143051147	1939200.0
1038	2009-05-27	1.3274999856948853	1.3674999475479126	1.2024999856948853	1.2450000047683716	1436000.0
1039	2009-05-28	1.2625000476837158	1.3350000381469727	1.212499976158142	1.3350000381469727	1502000.0
1040	2009-05-29	1.3899999856948853	1.3899999856948853	1.2625000476837158	1.2675000429153442	4096800.0
1041	2009-06-01	1.409999966621399	1.4900000095367432	1.3799999952316284	1.3799999952316284	1138000.0
1042	2009-06-02	1.3650000095367432	1.434999942779541	1.3550000190734863	1.4075000286102295	907200.0
1043	2009-06-03	1.3049999475479126	1.3799999952316284	1.2649999856948853	1.3524999618530273	1185600.0
1044	2009-06-04	1.3650000095367432	1.372499942779541	1.2949999570846558	1.309999942779541	1090000.0
1045	2009-06-05	1.3624999523162842	1.3925000429153442	1.3250000476837158	1.3849999904632568	677200.0
1046	2009-06-08	1.3925000429153442	1.5575000047683716	1.3574999570846558	1.3624999523162842	4654000.0
1047	2009-06-09	1.3825000524520874	1.4175000190734863	1.375	1.399999976158142	494400.0
1048	2009-06-10	1.4225000143051147	1.4249999523162842	1.3799999952316284	1.3925000429153442	3343200.0
1049	2009-06-11	1.4424999952316284	1.472499966621399	1.3899999856948853	1.4225000143051147	1086000.0
1050	2009-06-12	1.5549999475479126	1.565000057220459	1.4299999475479126	1.4474999904632568	1335200.0
1051	2009-06-15	1.590000033378601	1.6074999570846558	1.4700000286102295	1.4700000286102295	1882000.0
1052	2009-06-16	1.6124999523162842	1.6399999856948853	1.5575000047683716	1.565000057220459	1702000.0
1053	2009-06-17	1.6749999523162842	1.7625000476837158	1.597499966621399	1.6074999570846558	2233600.0
1054	2009-06-18	1.5700000524520874	1.7050000429153442	1.5674999952316284	1.6924999952316284	1490800.0
1055	2009-06-19	1.5	1.597499966621399	1.4924999475479126	1.597499966621399	3146800.0
1056	2009-06-22	1.5075000524520874	1.565000057220459	1.465000033378601	1.4950000047683716	1711200.0
1057	2009-06-23	1.5674999952316284	1.597499966621399	1.5125000476837158	1.527500033378601	1172400.0
1058	2009-06-24	1.5625	1.622499942779541	1.5299999713897705	1.5774999856948853	962800.0
1059	2009-06-25	1.5750000476837158	1.597499966621399	1.5399999618530273	1.5525000095367432	1160000.0
1060	2009-06-26	1.559999942779541	1.587499976158142	1.5199999809265137	1.559999942779541	7468000.0
1061	2009-06-29	1.559999942779541	1.5750000476837158	1.5225000381469727	1.5724999904632568	753200.0
1062	2009-06-30	1.5475000143051147	1.590000033378601	1.5125000476837158	1.5575000047683716	902400.0
1063	2009-07-01	1.5549999475479126	1.5950000286102295	1.5449999570846558	1.5674999952316284	714800.0
1064	2009-07-02	1.4700000286102295	1.5425000190734863	1.4500000476837158	1.5425000190734863	1236400.0
1065	2009-07-06	1.4049999713897705	1.465000033378601	1.3524999618530273	1.465000033378601	1452000.0
1066	2009-07-07	1.3224999904632568	1.4149999618530273	1.3200000524520874	1.409999966621399	1425600.0
1067	2009-07-08	1.337499976158142	1.3849999904632568	1.3125	1.3324999809265137	1961600.0
1068	2009-07-09	1.3324999809265137	1.3650000095367432	1.3125	1.3424999713897705	813200.0
1069	2009-07-10	1.3324999809265137	1.3949999809265137	1.315000057220459	1.3250000476837158	413200.0
1070	2009-07-13	1.350000023841858	1.3550000190734863	1.3125	1.337499976158142	672800.0
1071	2009-07-14	1.3799999952316284	1.3925000429153442	1.3274999856948853	1.3450000286102295	620000.0
1072	2009-07-15	1.4375	1.4524999856948853	1.3975000381469727	1.3975000381469727	1456800.0
1073	2009-07-16	1.4249999523162842	1.4450000524520874	1.3949999809265137	1.4249999523162842	935600.0
1074	2009-07-17	1.377500057220459	1.4299999475479126	1.3650000095367432	1.4299999475479126	894400.0
1075	2009-07-20	1.402500033378601	1.412500023841858	1.375	1.3899999856948853	536800.0
1076	2009-07-21	1.3624999523162842	1.4149999618530273	1.350000023841858	1.4149999618530273	2505600.0
1077	2009-07-22	1.3975000381469727	1.4149999618530273	1.350000023841858	1.3600000143051147	560400.0
1078	2009-07-23	1.4225000143051147	1.4474999904632568	1.3849999904632568	1.3925000429153442	1390400.0
1079	2009-07-24	1.4500000476837158	1.4824999570846558	1.347499966621399	1.4249999523162842	4350400.0
1080	2009-07-27	1.4924999475479126	1.5	1.375	1.4524999856948853	1004800.0
1081	2009-07-28	1.5399999618530273	1.5425000190734863	1.4500000476837158	1.4774999618530273	701600.0
1082	2009-07-29	1.6425000429153442	1.6449999809265137	1.4900000095367432	1.5475000143051147	3027600.0
1083	2009-07-30	1.690000057220459	1.7400000095367432	1.622499942779541	1.652500033378601	2284400.0
1084	2009-07-31	1.6150000095367432	1.6825000047683716	1.5850000381469727	1.6775000095367432	1170000.0
1085	2009-08-03	1.6699999570846558	1.6875	1.5924999713897705	1.622499942779541	1254800.0
1086	2009-08-04	1.7825000286102295	1.8624999523162842	1.6449999809265137	1.652500033378601	2840400.0
1087	2009-08-05	1.7000000476837158	1.8025000095367432	1.690000057220459	1.7925000190734863	962400.0
1088	2009-08-06	1.6725000143051147	1.722499966621399	1.6725000143051147	1.7174999713897705	1194800.0
1089	2009-08-07	1.7100000381469727	1.75	1.659999966621399	1.7000000476837158	1097200.0
1090	2009-08-10	1.662500023841858	1.725000023841858	1.6375000476837158	1.690000057220459	536400.0
1091	2009-08-11	1.6299999952316284	1.7050000429153442	1.625	1.6475000381469727	567600.0
1092	2009-08-12	1.690000057220459	1.7000000476837158	1.627500057220459	1.627500057220459	869200.0
1093	2009-08-13	1.7050000429153442	1.7400000095367432	1.627500057220459	1.6950000524520874	1234800.0
1094	2009-08-14	1.725000023841858	1.7300000190734863	1.6649999618530273	1.7074999809265137	1912800.0
1095	2009-08-17	1.7050000429153442	1.7350000143051147	1.6399999856948853	1.6875	1452000.0
1096	2009-08-18	1.8075000047683716	1.8174999952316284	1.6875	1.7100000381469727	1286000.0
1097	2009-08-19	1.902500033378601	1.9149999618530273	1.784999966621399	1.787500023841858	2450800.0
1098	2009-08-20	1.9674999713897705	1.9774999618530273	1.875	1.8925000429153442	2039600.0
1099	2009-08-21	2.0924999713897705	2.240000009536743	1.902500033378601	1.9950000047683716	3327200.0
1100	2009-08-24	2.052500009536743	2.1600000858306885	2.0174999237060547	2.119999885559082	3179600.0
1101	2009-08-25	2.055000066757202	2.077500104904175	2.0199999809265137	2.069999933242798	1030400.0
1102	2009-08-26	2.049999952316284	2.072499990463257	2.0174999237060547	2.067500114440918	3006000.0
1103	2009-08-27	2.0325000286102295	2.077500104904175	1.9824999570846558	2.0325000286102295	1106800.0
1104	2009-08-28	1.9874999523162842	2.052500009536743	1.962499976158142	2.0374999046325684	775600.0
1105	2009-08-31	1.9524999856948853	1.9874999523162842	1.840000033378601	1.972499966621399	1119600.0
1106	2009-09-01	1.9225000143051147	2.005000114440918	1.899999976158142	1.9325000047683716	848000.0
1107	2009-09-02	1.9275000095367432	1.9450000524520874	1.8925000429153442	1.9075000286102295	1219600.0
1108	2009-09-03	2.009999990463257	2.0225000381469727	1.912500023841858	1.9375	1207600.0
1109	2009-09-04	2.0225000381469727	2.0299999713897705	1.9900000095367432	2.009999990463257	1888000.0
1110	2009-09-08	2.0299999713897705	2.047499895095825	1.9874999523162842	2.0299999713897705	699600.0
1111	2009-09-09	2.0899999141693115	2.0975000858306885	2.0274999141693115	2.0350000858306885	1182400.0
1112	2009-09-10	2.119999885559082	2.134999990463257	2.0250000953674316	2.077500104904175	1174400.0
1113	2009-09-11	2.0625	2.117500066757202	2.047499895095825	2.117500066757202	539600.0
1114	2009-09-14	2.049999952316284	2.077500104904175	2.007499933242798	2.0625	529600.0
1115	2009-09-15	2.009999990463257	2.0399999618530273	1.9950000047683716	2.0399999618530273	520800.0
1116	2009-09-16	2.005000114440918	2.0225000381469727	1.9424999952316284	2.0225000381469727	1061200.0
1117	2009-09-17	1.9800000190734863	2.0174999237060547	1.962499976158142	2.0	356800.0
1118	2009-09-18	2.0	2.002500057220459	1.972499966621399	1.9874999523162842	1208800.0
1119	2009-09-21	2.0	2.0274999141693115	1.9550000429153442	1.9850000143051147	744000.0
1120	2009-09-22	2.007499933242798	2.065000057220459	1.9874999523162842	2.009999990463257	1488800.0
1121	2009-09-23	1.9924999475479126	2.0374999046325684	1.9874999523162842	2.0174999237060547	704400.0
1122	2009-09-24	1.9524999856948853	2.0325000286102295	1.9325000047683716	2.0	1136800.0
1123	2009-09-25	1.9299999475479126	1.9550000429153442	1.877500057220459	1.9424999952316284	1871600.0
1124	2009-09-28	1.9950000047683716	2.0174999237060547	1.8975000381469727	1.9424999952316284	954000.0
1125	2009-09-29	2.0	2.0250000953674316	1.9774999618530273	1.9900000095367432	466000.0
1126	2009-09-30	1.9824999570846558	2.0	1.909999966621399	2.0	919600.0
1127	2009-10-01	1.9075000286102295	1.9874999523162842	1.9075000286102295	1.9774999618530273	915600.0
1128	2009-10-02	1.8799999952316284	1.9075000286102295	1.8125	1.875	752800.0
1129	2009-10-05	2.055000066757202	2.065000057220459	1.8949999809265137	1.8949999809265137	1555200.0
1130	2009-10-06	2.005000114440918	2.0625	1.9824999570846558	2.0625	813200.0
1131	2009-10-07	1.9700000286102295	2.0	1.9500000476837158	1.9900000095367432	509600.0
1132	2009-10-08	1.9199999570846558	1.9800000190734863	1.912500023841858	1.975000023841858	1366000.0
1133	2009-10-09	1.9700000286102295	1.975000023841858	1.899999976158142	1.902500033378601	634000.0
1134	2009-10-12	1.934999942779541	2.0	1.9249999523162842	1.9824999570846558	881600.0
1135	2009-10-13	1.9075000286102295	1.9375	1.8799999952316284	1.9375	547600.0
1136	2009-10-14	1.9325000047683716	1.9474999904632568	1.8949999809265137	1.9375	601600.0
1137	2009-10-15	1.962499976158142	1.9900000095367432	1.8875000476837158	1.912500023841858	611200.0
1138	2009-10-16	1.9299999475479126	1.962499976158142	1.8875000476837158	1.9424999952316284	533200.0
1139	2009-10-19	1.965000033378601	1.9700000286102295	1.877500057220459	1.9424999952316284	483600.0
1140	2009-10-20	1.9450000524520874	1.9874999523162842	1.9325000047683716	1.965000033378601	572800.0
1141	2009-10-21	1.8975000381469727	1.997499942779541	1.8875000476837158	1.9375	667200.0
1142	2009-10-22	1.9299999475479126	1.9375	1.8825000524520874	1.8949999809265137	641600.0
1143	2009-10-23	1.875	1.9474999904632568	1.8550000190734863	1.9299999475479126	547200.0
1144	2009-10-26	1.8324999809265137	1.9225000143051147	1.8224999904632568	1.872499942779541	682800.0
1145	2009-10-27	1.8324999809265137	1.875	1.7899999618530273	1.8324999809265137	1235600.0
1146	2009-10-28	1.7424999475479126	1.850000023841858	1.7400000095367432	1.8350000381469727	882800.0
1147	2009-10-29	1.7575000524520874	1.7825000286102295	1.7374999523162842	1.7649999856948853	888000.0
1148	2009-10-30	1.715000033378601	1.7675000429153442	1.6325000524520874	1.75	1932800.0
1149	2009-11-02	1.6950000524520874	1.7350000143051147	1.662500023841858	1.7350000143051147	701600.0
1150	2009-11-03	1.725000023841858	1.7274999618530273	1.649999976158142	1.6775000095367432	653600.0
1151	2009-11-04	1.7350000143051147	1.7625000476837158	1.7274999618530273	1.7300000190734863	747600.0
1152	2009-11-05	1.8324999809265137	1.850000023841858	1.7450000047683716	1.7450000047683716	1191600.0
1153	2009-11-06	1.847499966621399	1.872499942779541	1.7925000190734863	1.8049999475479126	1766800.0
1154	2009-11-09	1.8524999618530273	1.9149999618530273	1.8424999713897705	1.8700000047683716	703600.0
1155	2009-11-10	1.8250000476837158	1.8574999570846558	1.787500023841858	1.8424999713897705	581200.0
1156	2009-11-11	1.8424999713897705	1.875	1.8224999904632568	1.847499966621399	324800.0
1157	2009-11-12	1.7549999952316284	1.8624999523162842	1.747499942779541	1.8450000286102295	635200.0
1158	2009-11-13	1.8224999904632568	1.875	1.7699999809265137	1.7699999809265137	704000.0
1159	2009-11-16	1.8949999809265137	1.9225000143051147	1.8324999809265137	1.8324999809265137	1134000.0
1160	2009-11-17	1.8825000524520874	1.902500033378601	1.850000023841858	1.8925000429153442	355600.0
1161	2009-11-18	1.8550000190734863	1.8925000429153442	1.837499976158142	1.877500057220459	350000.0
1162	2009-11-19	1.8174999952316284	1.8600000143051147	1.8125	1.8450000286102295	520800.0
1163	2009-11-20	1.8174999952316284	1.8650000095367432	1.7975000143051147	1.809999942779541	528400.0
1164	2009-11-23	1.847499966621399	1.8849999904632568	1.8350000381469727	1.847499966621399	515200.0
1165	2009-11-24	1.8200000524520874	1.8450000286102295	1.7999999523162842	1.8450000286102295	672400.0
1166	2009-11-25	1.8174999952316284	1.8600000143051147	1.815000057220459	1.8350000381469727	333600.0
1167	2009-11-27	1.75	1.7999999523162842	1.75	1.7625000476837158	257600.0
1168	2009-11-30	1.8125	1.8450000286102295	1.7599999904632568	1.7599999904632568	1460800.0
1169	2009-12-01	1.7999999523162842	1.8524999618530273	1.777500033378601	1.8200000524520874	3292800.0
1170	2009-12-02	1.809999942779541	1.8324999809265137	1.7899999618530273	1.7999999523162842	824000.0
1171	2009-12-03	1.7899999618530273	1.8849999904632568	1.7825000286102295	1.8224999904632568	1801600.0
1172	2009-12-04	1.8674999475479126	1.875	1.7949999570846558	1.8324999809265137	609200.0
1173	2009-12-07	1.8250000476837158	1.8574999570846558	1.8125	1.8224999904632568	1072000.0
1174	2009-12-08	1.7825000286102295	1.8300000429153442	1.7825000286102295	1.8075000047683716	1543600.0
1175	2009-12-09	1.8324999809265137	1.8350000381469727	1.7625000476837158	1.7899999618530273	1242800.0
1176	2009-12-10	1.875	1.899999976158142	1.840000033378601	1.8424999713897705	1049600.0
1177	2009-12-11	1.8975000381469727	1.9375	1.8550000190734863	1.8875000476837158	1538400.0
1178	2009-12-14	1.9149999618530273	1.9175000190734863	1.8624999523162842	1.912500023841858	340000.0
1179	2009-12-15	1.9275000095367432	1.9674999713897705	1.872499942779541	1.9049999713897705	496800.0
1180	2009-12-16	1.9275000095367432	1.9500000476837158	1.902500033378601	1.9500000476837158	486000.0
1181	2009-12-17	1.8849999904632568	1.962499976158142	1.8424999713897705	1.9175000190734863	927200.0
1182	2009-12-18	1.8200000524520874	1.912500023841858	1.8025000095367432	1.902500033378601	2189600.0
1183	2009-12-21	1.8075000047683716	1.8700000047683716	1.784999966621399	1.8350000381469727	999600.0
1184	2009-12-22	1.8324999809265137	1.8600000143051147	1.7799999713897705	1.8075000047683716	1303600.0
1185	2009-12-23	1.8875000476837158	1.8975000381469727	1.837499976158142	1.837499976158142	1370400.0
1186	2009-12-24	1.9325000047683716	1.940000057220459	1.8949999809265137	1.899999976158142	319200.0
1187	2009-12-28	1.9674999713897705	1.975000023841858	1.912500023841858	1.9450000524520874	766800.0
1188	2009-12-29	2.012500047683716	2.0199999809265137	1.9500000476837158	1.972499966621399	776000.0
1189	2009-12-30	2.0299999713897705	2.0299999713897705	1.972499966621399	1.997499942779541	647200.0
1190	2009-12-31	2.0174999237060547	2.059999942779541	2.009999990463257	2.0350000858306885	657600.0
1191	2010-01-04	2.140000104904175	2.140000104904175	2.052500009536743	2.052500009536743	1492400.0
1192	2010-01-05	2.172499895095825	2.197499990463257	2.115000009536743	2.130000114440918	1716000.0
1193	2010-01-06	2.237499952316284	2.2774999141693115	2.1600000858306885	2.177500009536743	4191200.0
1194	2010-01-07	2.302500009536743	2.3350000381469727	2.2274999618530273	2.255000114440918	1504400.0
1195	2010-01-08	2.259999990463257	2.325000047683716	2.242500066757202	2.299999952316284	698400.0
1196	2010-01-11	2.252500057220459	2.309999942779541	2.234999895095825	2.2799999713897705	818400.0
1197	2010-01-12	2.365000009536743	2.365000009536743	2.2249999046325684	2.242500066757202	1553600.0
1198	2010-01-13	2.305000066757202	2.3949999809265137	2.255000114440918	2.367500066757202	1314000.0
1199	2010-01-14	2.305000066757202	2.3399999141693115	2.297499895095825	2.307499885559082	740000.0
1200	2010-01-15	2.424999952316284	2.4725000858306885	2.319999933242798	2.372499942779541	11244800.0
1201	2010-01-19	2.5174999237060547	2.549999952316284	2.4124999046325684	2.4124999046325684	2956400.0
1202	2010-01-20	2.502500057220459	2.547499895095825	2.4800000190734863	2.507499933242798	1725600.0
1203	2010-01-21	2.4375	2.509999990463257	2.365000009536743	2.509999990463257	1937200.0
1204	2010-01-22	2.3399999141693115	2.427500009536743	2.302500009536743	2.422499895095825	1914800.0
1205	2010-01-25	2.3424999713897705	2.384999990463257	2.2774999141693115	2.365000009536743	1670000.0
1206	2010-01-26	2.317500114440918	2.375	2.309999942779541	2.327500104904175	1785200.0
1207	2010-01-27	2.387500047683716	2.4000000953674316	2.302500009536743	2.307499885559082	2777600.0
1208	2010-01-28	2.309999942779541	2.384999990463257	2.2699999809265137	2.384999990463257	1748800.0
1209	2010-01-29	2.265000104904175	2.3949999809265137	2.262500047683716	2.325000047683716	3249600.0
1210	2010-02-01	2.3399999141693115	2.3424999713897705	2.2750000953674316	2.297499895095825	1272000.0
1211	2010-02-02	2.3350000381469727	2.372499942779541	2.309999942779541	2.3350000381469727	1320400.0
1212	2010-02-03	2.309999942779541	2.3575000762939453	2.2750000953674316	2.317500114440918	550400.0
1213	2010-02-04	2.247499942779541	2.302500009536743	2.234999895095825	2.2850000858306885	1688000.0
1214	2010-02-05	2.247499942779541	2.265000104904175	2.194999933242798	2.265000104904175	1872800.0
1215	2010-02-08	2.2149999141693115	2.2725000381469727	2.2125000953674316	2.262500047683716	559200.0
1216	2010-02-09	2.2074999809265137	2.265000104904175	2.180000066757202	2.25	994400.0
1217	2010-02-10	2.305000066757202	2.305000066757202	2.1649999618530273	2.202500104904175	957200.0
1218	2010-02-11	2.365000009536743	2.372499942779541	2.252500057220459	2.309999942779541	881200.0
1219	2010-02-12	2.4124999046325684	2.4200000762939453	2.3125	2.3324999809265137	1068800.0
1220	2010-02-16	2.432499885559082	2.4649999141693115	2.384999990463257	2.4375	722000.0
1221	2010-02-17	2.4375	2.4625000953674316	2.4024999141693115	2.447499990463257	596800.0
1222	2010-02-18	2.444999933242798	2.450000047683716	2.3575000762939453	2.4375	666000.0
1223	2010-02-19	2.3399999141693115	2.444999933242798	2.3350000381469727	2.444999933242798	1726400.0
1224	2010-02-22	2.3575000762939453	2.375	2.302500009536743	2.3399999141693115	544000.0
1225	2010-02-23	2.317500114440918	2.369999885559082	2.2825000286102295	2.359999895095825	781600.0
1226	2010-02-24	2.315000057220459	2.3450000286102295	2.2774999141693115	2.317500114440918	816800.0
1227	2010-02-25	2.2774999141693115	2.2799999713897705	2.2274999618530273	2.2774999141693115	823200.0
1228	2010-02-26	2.259999990463257	2.2825000286102295	2.2249999046325684	2.2825000286102295	814800.0
1229	2010-03-01	2.302500009536743	2.302500009536743	2.25	2.252500057220459	873600.0
1230	2010-03-02	2.3550000190734863	2.375	2.307499885559082	2.3125	1199200.0
1231	2010-03-03	2.317500114440918	2.367500066757202	2.3125	2.367500066757202	796800.0
1232	2010-03-04	2.2725000381469727	2.325000047683716	2.262500047683716	2.325000047683716	540000.0
1233	2010-03-05	2.369999885559082	2.369999885559082	2.2950000762939453	2.2950000762939453	624000.0
1234	2010-03-08	2.4175000190734863	2.444999933242798	2.362499952316284	2.362499952316284	870400.0
1235	2010-03-09	2.422499895095825	2.5	2.3924999237060547	2.424999952316284	1595600.0
1236	2010-03-10	2.559999942779541	2.5625	2.4024999141693115	2.430000066757202	2010000.0
1237	2010-03-11	2.5274999141693115	2.5799999237060547	2.5	2.549999952316284	1499200.0
1238	2010-03-12	2.450000047683716	2.547499895095825	2.4024999141693115	2.547499895095825	1055600.0
1239	2010-03-15	2.442500114440918	2.4649999141693115	2.359999895095825	2.432499885559082	1255200.0
1240	2010-03-16	2.382499933242798	2.4549999237060547	2.3375000953674316	2.444999933242798	1080800.0
1241	2010-03-17	2.4075000286102295	2.4375	2.380000114440918	2.3949999809265137	695600.0
1242	2010-03-18	2.432499885559082	2.4375	2.377500057220459	2.390000104904175	819600.0
1243	2010-03-19	2.4625000953674316	2.5	2.4024999141693115	2.4625000953674316	1414000.0
1244	2010-03-22	2.5799999237060547	2.5999999046325684	2.4200000762939453	2.447499990463257	1288800.0
1245	2010-03-23	2.7049999237060547	2.7100000381469727	2.575000047683716	2.5975000858306885	2268800.0
1246	2010-03-24	2.640000104904175	2.737499952316284	2.630000114440918	2.700000047683716	1158400.0
1247	2010-03-25	2.5325000286102295	2.680000066757202	2.5299999713897705	2.6524999141693115	1410800.0
1248	2010-03-26	2.4574999809265137	2.569999933242798	2.450000047683716	2.5374999046325684	1589200.0
1249	2010-03-29	2.492500066757202	2.5374999046325684	2.4700000286102295	2.4725000858306885	686000.0
1250	2010-03-30	2.4625000953674316	2.5450000762939453	2.444999933242798	2.497499942779541	946800.0
1251	2010-03-31	2.434999942779541	2.4825000762939453	2.430000066757202	2.447499990463257	2082800.0
1252	2010-04-01	2.4825000762939453	2.494999885559082	2.424999952316284	2.444999933242798	937200.0
1253	2010-04-05	2.502500057220459	2.5625	2.4600000381469727	2.4825000762939453	1264400.0
1254	2010-04-06	2.4674999713897705	2.5250000953674316	2.4600000381469727	2.484999895095825	654000.0
1255	2010-04-07	2.390000104904175	2.502500057220459	2.3399999141693115	2.4749999046325684	1848800.0
1256	2010-04-08	2.377500057220459	2.3949999809265137	2.3524999618530273	2.390000104904175	1370400.0
1257	2010-04-09	2.4800000190734863	2.4825000762939453	2.365000009536743	2.375	1492000.0
1258	2010-04-12	2.5274999141693115	2.552500009536743	2.4825000762939453	2.4825000762939453	911600.0
1259	2010-04-13	2.6050000190734863	2.617500066757202	2.512500047683716	2.5274999141693115	1064000.0
1260	2010-04-14	2.700000047683716	2.702500104904175	2.625	2.625	1392400.0
1261	2010-04-15	2.747499942779541	2.75	2.702500104904175	2.7049999237060547	865200.0
1262	2010-04-16	2.7149999141693115	2.75	2.674999952316284	2.747499942779541	1115200.0
1263	2010-04-19	2.6700000762939453	2.7200000286102295	2.630000114440918	2.7125000953674316	493600.0
1264	2010-04-20	2.740000009536743	2.742500066757202	2.6649999618530273	2.6875	738800.0
1265	2010-04-21	2.742500066757202	2.744999885559082	2.6424999237060547	2.744999885559082	778800.0
1266	2010-04-22	2.752500057220459	2.7750000953674316	2.6875	2.7125000953674316	1146000.0
1267	2010-04-23	2.6424999237060547	2.799999952316284	2.5975000858306885	2.7674999237060547	1586800.0
1268	2010-04-26	2.6424999237060547	2.674999952316284	2.5875000953674316	2.637500047683716	803200.0
1269	2010-04-27	2.692500114440918	2.7125000953674316	2.637500047683716	2.637500047683716	1546000.0
1270	2010-04-28	2.737499952316284	2.740000009536743	2.680000066757202	2.7125000953674316	716400.0
1271	2010-04-29	2.827500104904175	2.8424999713897705	2.7325000762939453	2.75	1272000.0
1272	2010-04-30	2.737499952316284	2.8450000286102295	2.7049999237060547	2.827500104904175	2955200.0
1273	2010-05-03	2.8375000953674316	2.8475000858306885	2.7325000762939453	2.737499952316284	1260800.0
1274	2010-05-04	2.7174999713897705	2.797499895095825	2.684999942779541	2.797499895095825	1164400.0
1275	2010-05-05	2.630000114440918	2.7249999046325684	2.575000047683716	2.6624999046325684	1068800.0
1276	2010-05-06	2.4700000286102295	2.5824999809265137	2.427500009536743	2.575000047683716	2815200.0
1277	2010-05-07	2.317500114440918	2.5399999618530273	2.2874999046325684	2.4700000286102295	2571600.0
1278	2010-05-10	2.380000114440918	2.4625000953674316	2.3499999046325684	2.4625000953674316	1651200.0
1279	2010-05-11	2.5174999237060547	2.555000066757202	2.319999933242798	2.3524999618530273	1286800.0
1280	2010-05-12	2.6675000190734863	2.677500009536743	2.5325000286102295	2.5325000286102295	923200.0
1281	2010-05-13	2.7300000190734863	2.815000057220459	2.674999952316284	2.674999952316284	812400.0
1282	2010-05-14	2.737499952316284	2.752500057220459	2.672499895095825	2.7049999237060547	950800.0
1283	2010-05-17	2.742500066757202	2.7899999618530273	2.6475000381469727	2.740000009536743	970800.0
1284	2010-05-18	2.6700000762939453	2.799999952316284	2.6549999713897705	2.7825000286102295	625600.0
1285	2010-05-19	2.7325000762939453	2.7899999618530273	2.677500009536743	2.677500009536743	1735600.0
1286	2010-05-20	2.555000066757202	2.7074999809265137	2.5325000286102295	2.6675000190734863	2101200.0
1287	2010-05-21	2.5799999237060547	2.5875000953674316	2.432499885559082	2.505000114440918	2049600.0
1288	2010-05-24	2.487499952316284	2.569999933242798	2.4800000190734863	2.569999933242798	826800.0
1289	2010-05-25	2.5225000381469727	2.5325000286102295	2.384999990463257	2.4175000190734863	1240400.0
1290	2010-05-26	2.487499952316284	2.640000104904175	2.4749999046325684	2.5299999713897705	1234000.0
1291	2010-05-27	2.5975000858306885	2.6075000762939453	2.492500066757202	2.555000066757202	811200.0
1292	2010-05-28	2.632499933242798	2.6500000953674316	2.5225000381469727	2.5824999809265137	888400.0
1293	2010-06-01	2.450000047683716	2.5875000953674316	2.3324999809265137	2.5850000381469727	3406800.0
1294	2010-06-02	2.5625	2.572499990463257	2.424999952316284	2.452500104904175	2491200.0
1295	2010-06-03	2.5950000286102295	2.625	2.5350000858306885	2.552500009536743	997600.0
1296	2010-06-04	2.3975000381469727	2.612499952316284	2.390000104904175	2.515000104904175	1210400.0
1297	2010-06-07	2.322499990463257	2.4574999809265137	2.309999942779541	2.4100000858306885	1475600.0
1298	2010-06-08	2.305000066757202	2.3550000190734863	2.2300000190734863	2.3299999237060547	964400.0
1299	2010-06-09	2.432499885559082	2.492500066757202	2.315000057220459	2.3375000953674316	2124800.0
1300	2010-06-10	2.452500104904175	2.494999885559082	2.4000000953674316	2.4800000190734863	1674400.0
1301	2010-06-11	2.5325000286102295	2.5325000286102295	2.4049999713897705	2.4049999713897705	1384400.0
1302	2010-06-14	2.5325000286102295	2.6024999618530273	2.509999990463257	2.565000057220459	1202800.0
1303	2010-06-15	2.640000104904175	2.6500000953674316	2.502500057220459	2.552500009536743	1628400.0
1304	2010-06-16	2.9124999046325684	2.932499885559082	2.577500104904175	2.627500057220459	3921600.0
1305	2010-06-17	2.8475000858306885	2.934999942779541	2.805000066757202	2.932499885559082	1266400.0
1306	2010-06-18	2.867500066757202	2.875	2.797499895095825	2.8524999618530273	2121600.0
1307	2010-06-21	2.865000009536743	2.9749999046325684	2.8399999141693115	2.9000000953674316	989600.0
1308	2010-06-22	2.7850000858306885	2.9100000858306885	2.7774999141693115	2.867500066757202	906800.0
1309	2010-06-23	2.7725000381469727	2.822499990463257	2.7174999713897705	2.7825000286102295	594400.0
1310	2010-06-24	2.697499990463257	2.7750000953674316	2.6875	2.747499942779541	1350400.0
1311	2010-06-25	2.7950000762939453	2.7950000762939453	2.632499933242798	2.7100000381469727	3357200.0
1312	2010-06-28	2.8524999618530273	2.9000000953674316	2.7249999046325684	2.752500057220459	1372800.0
1313	2010-06-29	2.7750000953674316	2.8350000381469727	2.737499952316284	2.799999952316284	1244400.0
1314	2010-06-30	2.890000104904175	3.005000114440918	2.7750000953674316	2.7825000286102295	1900000.0
1315	2010-07-01	2.822499990463257	2.887500047683716	2.6700000762939453	2.887500047683716	1714400.0
1316	2010-07-02	2.865000009536743	2.9024999141693115	2.7699999809265137	2.8499999046325684	1019600.0
1317	2010-07-06	2.757499933242798	2.942500114440918	2.7225000858306885	2.9049999713897705	3254000.0
1318	2010-07-07	2.8424999713897705	2.8475000858306885	2.752500057220459	2.7774999141693115	928800.0
1319	2010-07-08	2.809999942779541	2.869999885559082	2.757499933242798	2.869999885559082	1894000.0
1320	2010-07-09	2.862499952316284	2.872499942779541	2.7750000953674316	2.797499895095825	1040800.0
1321	2010-07-12	2.7674999237060547	2.890000104904175	2.759999990463257	2.8575000762939453	1046800.0
1322	2010-07-13	2.825000047683716	2.8375000953674316	2.7774999141693115	2.8125	999200.0
1323	2010-07-14	2.887500047683716	2.9000000953674316	2.802500009536743	2.805000066757202	1075600.0
1324	2010-07-15	2.8299999237060547	2.887500047683716	2.802500009536743	2.887500047683716	942800.0
1325	2010-07-16	2.7200000286102295	2.802500009536743	2.7049999237060547	2.797499895095825	1077200.0
1326	2010-07-19	2.742500066757202	2.762500047683716	2.692500114440918	2.7300000190734863	846800.0
1327	2010-07-20	2.7825000286102295	2.7850000858306885	2.697499990463257	2.697499990463257	512000.0
1328	2010-07-21	2.690000057220459	2.815000057220459	2.684999942779541	2.809999942779541	730800.0
1329	2010-07-22	2.797499895095825	2.8125	2.742500066757202	2.742500066757202	2919200.0
1330	2010-07-23	2.875	2.9075000286102295	2.697499990463257	2.7825000286102295	2010000.0
1331	2010-07-26	2.950000047683716	2.9625000953674316	2.875	2.8949999809265137	2795200.0
1332	2010-07-27	2.9749999046325684	3.015000104904175	2.942500114440918	2.9749999046325684	2652000.0
1333	2010-07-28	2.869999885559082	2.9600000381469727	2.865000009536743	2.9600000381469727	1130000.0
1334	2010-07-29	2.7799999713897705	2.9124999046325684	2.762500047683716	2.9075000286102295	1480800.0
1335	2010-07-30	2.7899999618530273	2.827500104904175	2.7274999618530273	2.7300000190734863	1350800.0
1336	2010-08-02	2.9100000858306885	2.922499895095825	2.822499990463257	2.8324999809265137	946800.0
1337	2010-08-03	2.930000066757202	2.9674999713897705	2.8424999713897705	2.9024999141693115	1068800.0
1338	2010-08-04	3.065000057220459	3.0875000953674316	2.942500114440918	3.007499933242798	1836800.0
1339	2010-08-05	2.9749999046325684	3.0274999141693115	2.9600000381469727	3.0274999141693115	972400.0
1340	2010-08-06	2.927500009536743	2.934999942779541	2.8350000381469727	2.934999942779541	960400.0
1341	2010-08-09	3.012500047683716	3.0174999237060547	2.9075000286102295	2.952500104904175	1235200.0
1342	2010-08-10	3.0824999809265137	3.0999999046325684	2.952500104904175	2.9700000286102295	2063600.0
1343	2010-08-11	3.0225000381469727	3.0850000381469727	3.002500057220459	3.002500057220459	1620800.0
1344	2010-08-12	3.0374999046325684	3.057499885559082	2.930000066757202	2.9725000858306885	1588000.0
1345	2010-08-13	3.069999933242798	3.140000104904175	3.0225000381469727	3.0250000953674316	1966400.0
1346	2010-08-16	3.182499885559082	3.2074999809265137	3.0425000190734863	3.0425000190734863	3165600.0
1347	2010-08-17	3.1475000381469727	3.327500104904175	3.140000104904175	3.2325000762939453	1985600.0
1348	2010-08-18	3.1675000190734863	3.244999885559082	3.072499990463257	3.1524999141693115	1701200.0
1349	2010-08-19	3.112499952316284	3.1875	3.059999942779541	3.140000104904175	1444000.0
1350	2010-08-20	3.119999885559082	3.1449999809265137	3.009999990463257	3.0875000953674316	1225200.0
1351	2010-08-23	3.125	3.174999952316284	3.049999952316284	3.125	2159600.0
1352	2010-08-24	3.0274999141693115	3.122499942779541	3.012500047683716	3.0824999809265137	1556400.0
1353	2010-08-25	3.0899999141693115	3.1050000190734863	3.005000114440918	3.005000114440918	1226800.0
1354	2010-08-26	3.059999942779541	3.1600000858306885	3.0250000953674316	3.0975000858306885	770400.0
1355	2010-08-27	3.184999942779541	3.200000047683716	3.0374999046325684	3.109999895095825	1622000.0
1356	2010-08-30	3.1549999713897705	3.234999895095825	3.1524999141693115	3.180000066757202	906400.0
1357	2010-08-31	3.057499885559082	3.2125000953674316	3.057499885559082	3.1424999237060547	2164000.0
1358	2010-09-01	3.2049999237060547	3.2200000286102295	3.117500066757202	3.117500066757202	1750800.0
1359	2010-09-02	3.2750000953674316	3.2825000286102295	3.1624999046325684	3.194999933242798	1050800.0
1360	2010-09-03	3.2774999141693115	3.3575000762939453	3.192500114440918	3.299999952316284	1131200.0
1361	2010-09-07	3.242500066757202	3.317500114440918	3.2249999046325684	3.2725000381469727	1159200.0
1362	2010-09-08	3.2799999713897705	3.3499999046325684	3.237499952316284	3.237499952316284	1063600.0
1363	2010-09-09	3.369999885559082	3.4175000190734863	3.305000066757202	3.3375000953674316	1156400.0
1364	2010-09-10	3.2674999237060547	3.390000104904175	3.247499942779541	3.372499942779541	1095600.0
1365	2010-09-13	3.305000066757202	3.3399999141693115	3.244999885559082	3.315000057220459	1848400.0
1366	2010-09-14	3.2799999713897705	3.3350000381469727	3.2699999809265137	3.2925000190734863	931600.0
1367	2010-09-15	3.3524999618530273	3.372499942779541	3.265000104904175	3.2750000953674316	1205600.0
1368	2010-09-16	3.322499990463257	3.3524999618530273	3.2825000286102295	3.3524999618530273	704800.0
1369	2010-09-17	3.3375000953674316	3.375	3.259999990463257	3.365000009536743	1967200.0
1370	2010-09-20	3.4574999809265137	3.4700000286102295	3.325000047683716	3.3575000762939453	1362800.0
1371	2010-09-21	3.450000047683716	3.487499952316284	3.4149999618530273	3.4649999141693115	2324400.0
1372	2010-09-22	3.4625000953674316	3.497499942779541	3.432499885559082	3.444999933242798	1172400.0
1373	2010-09-23	3.4000000953674316	3.4825000762939453	3.3575000762939453	3.424999952316284	1104000.0
1374	2010-09-24	3.515000104904175	3.5450000762939453	3.4124999046325684	3.4549999237060547	1676400.0
1375	2010-09-27	3.4175000190734863	3.5250000953674316	3.4049999713897705	3.5250000953674316	1016000.0
1376	2010-09-28	3.382499933242798	3.4625000953674316	3.3424999713897705	3.4175000190734863	1821600.0
1377	2010-09-29	3.3475000858306885	3.4000000953674316	3.3450000286102295	3.362499952316284	1264000.0
1378	2010-09-30	3.305000066757202	3.382499933242798	3.2225000858306885	3.382499933242798	1978800.0
1379	2010-10-01	3.315000057220459	3.3399999141693115	3.265000104904175	3.3399999141693115	1110000.0
1380	2010-10-04	3.317500114440918	3.3499999046325684	3.25	3.315000057220459	897200.0
1381	2010-10-05	3.322499990463257	3.372499942779541	3.302500009536743	3.3499999046325684	2532800.0
1382	2010-10-06	3.3299999237060547	3.3575000762939453	3.2950000762939453	3.322499990463257	965600.0
1383	2010-10-07	3.3399999141693115	3.3550000190734863	3.302500009536743	3.3524999618530273	1164800.0
1384	2010-10-08	3.4124999046325684	3.434999942779541	3.302500009536743	3.3324999809265137	1846000.0
1385	2010-10-11	3.512500047683716	3.572499990463257	3.4100000858306885	3.4100000858306885	1281200.0
1386	2010-10-12	3.5	3.5274999141693115	3.450000047683716	3.490000009536743	808400.0
1387	2010-10-13	3.572499990463257	3.617500066757202	3.4825000762939453	3.5174999237060547	1691200.0
1388	2010-10-14	3.549999952316284	3.617500066757202	3.502500057220459	3.5625	1296000.0
1389	2010-10-15	3.5250000953674316	3.5975000858306885	3.4774999618530273	3.5975000858306885	879200.0
1390	2010-10-18	3.5875000953674316	3.5899999141693115	3.5	3.5450000762939453	646000.0
1391	2010-10-19	3.5325000286102295	3.617500066757202	3.5	3.5250000953674316	1121200.0
1392	2010-10-20	3.5174999237060547	3.5975000858306885	3.487499952316284	3.547499895095825	1127600.0
1393	2010-10-21	3.4574999809265137	3.552500009536743	3.427500009536743	3.5450000762939453	1148800.0
1394	2010-10-22	3.5374999046325684	3.5374999046325684	3.430000066757202	3.4674999713897705	614000.0
1395	2010-10-25	3.515000104904175	3.5799999237060547	3.4649999141693115	3.575000047683716	1038000.0
1396	2010-10-26	3.5374999046325684	3.5824999809265137	3.484999895095825	3.505000114440918	806400.0
1397	2010-10-27	3.502500057220459	3.559999942779541	3.4700000286102295	3.515000104904175	1009600.0
1398	2010-10-28	3.4649999141693115	3.5399999618530273	3.4549999237060547	3.5399999618530273	551200.0
1399	2010-10-29	3.447499990463257	3.505000114440918	3.432499885559082	3.4700000286102295	664000.0
1400	2010-11-01	3.384999990463257	3.494999885559082	3.3499999046325684	3.452500104904175	1464400.0
1401	2010-11-02	3.4625000953674316	3.490000009536743	3.384999990463257	3.432499885559082	904800.0
1402	2010-11-03	3.4774999618530273	3.5	3.4200000762939453	3.4549999237060547	947200.0
1403	2010-11-04	3.4774999618530273	3.5875000953674316	3.452500104904175	3.5299999713897705	1640400.0
1404	2010-11-05	2.7125000953674316	2.922499895095825	2.4774999618530273	2.5625	29506000.0
1405	2010-11-08	2.752500057220459	2.7725000381469727	2.557499885559082	2.694999933242798	4478400.0
1406	2010-11-09	2.9800000190734863	3.0250000953674316	2.802500009536743	2.819999933242798	11102400.0
1407	2010-11-10	3.0350000858306885	3.0399999618530273	2.9024999141693115	2.990000009536743	2635600.0
1408	2010-11-11	2.9774999618530273	3.0250000953674316	2.950000047683716	3.0	2013600.0
1409	2010-11-12	2.927500009536743	2.992500066757202	2.9149999618530273	2.950000047683716	1552800.0
1410	2010-11-15	2.9700000286102295	2.990000009536743	2.930000066757202	2.930000066757202	1033200.0
1411	2010-11-16	2.9625000953674316	3.0250000953674316	2.924999952316284	2.9625000953674316	1877200.0
1412	2010-11-17	2.9124999046325684	2.9800000190734863	2.8975000381469727	2.9800000190734863	1657200.0
1413	2010-11-18	2.9725000858306885	2.994999885559082	2.9149999618530273	2.942500114440918	1205600.0
1414	2010-11-19	2.9825000762939453	3.0950000286102295	2.9749999046325684	2.9774999618530273	1829600.0
1415	2010-11-22	2.9674999713897705	3.0350000858306885	2.922499895095825	2.9600000381469727	944400.0
1416	2010-11-23	2.952500104904175	2.9649999141693115	2.9024999141693115	2.932499885559082	784800.0
1417	2010-11-24	2.990000009536743	2.997499942779541	2.947499990463257	2.9700000286102295	862400.0
1418	2010-11-26	2.9700000286102295	2.987499952316284	2.947499990463257	2.9649999141693115	313200.0
1419	2010-11-29	2.872499942779541	2.9549999237060547	2.809999942779541	2.947499990463257	2092800.0
1420	2010-11-30	2.819999933242798	2.9049999713897705	2.807499885559082	2.8450000286102295	1948000.0
1421	2010-12-01	2.9774999618530273	3.0274999141693115	2.880000114440918	2.880000114440918	1720000.0
1422	2010-12-02	2.9375	3.0	2.930000066757202	2.984999895095825	1069600.0
1423	2010-12-03	2.950000047683716	2.9725000858306885	2.9200000762939453	2.9200000762939453	812000.0
1424	2010-12-06	3.0	3.012500047683716	2.9375	2.9375	948000.0
1425	2010-12-07	3.0399999618530273	3.0875000953674316	2.944999933242798	2.9725000858306885	1348800.0
1426	2010-12-08	3.0274999141693115	3.0824999809265137	3.007499933242798	3.052500009536743	1123200.0
1427	2010-12-09	3.0399999618530273	3.072499990463257	3.002500057220459	3.049999952316284	800400.0
1428	2010-12-10	3.049999952316284	3.065000057220459	3.0325000286102295	3.052500009536743	1707200.0
1429	2010-12-13	3.0174999237060547	3.067500114440918	3.0174999237060547	3.057499885559082	756800.0
1430	2010-12-14	3.240000009536743	3.240000009536743	3.0	3.0199999809265137	1786800.0
1431	2010-12-15	3.2074999809265137	3.262500047683716	3.197499990463257	3.2200000286102295	1430000.0
1432	2010-12-16	3.2850000858306885	3.307499885559082	3.2200000286102295	3.2200000286102295	1666400.0
1433	2010-12-17	3.2774999141693115	3.299999952316284	3.2125000953674316	3.2774999141693115	3252000.0
1434	2010-12-20	3.380000114440918	3.4000000953674316	3.2874999046325684	3.2874999046325684	1274000.0
1435	2010-12-21	3.4049999713897705	3.424999952316284	3.3575000762939453	3.4000000953674316	629600.0
1436	2010-12-22	3.4549999237060547	3.4574999809265137	3.377500057220459	3.4000000953674316	802400.0
1437	2010-12-23	3.4024999141693115	3.490000009536743	3.3475000858306885	3.359999895095825	1292800.0
1438	2010-12-27	3.427500009536743	3.444999933242798	3.375	3.4049999713897705	450000.0
1439	2010-12-28	3.434999942779541	3.450000047683716	3.384999990463257	3.440000057220459	369200.0
1440	2010-12-29	3.490000009536743	3.494999885559082	3.3975000381469727	3.434999942779541	695600.0
1441	2010-12-30	3.442500114440918	3.512500047683716	3.4100000858306885	3.4774999618530273	804800.0
1442	2010-12-31	3.4124999046325684	3.494999885559082	3.377500057220459	3.442500114440918	777200.0
1443	2011-01-03	3.427500009536743	3.442500114440918	3.367500066757202	3.434999942779541	2430400.0
1444	2011-01-04	3.3299999237060547	3.4600000381469727	3.2850000858306885	3.442500114440918	1272800.0
1445	2011-01-05	3.424999952316284	3.424999952316284	3.327500104904175	3.3324999809265137	952400.0
1446	2011-01-06	3.424999952316284	3.442500114440918	3.390000104904175	3.4175000190734863	636800.0
1447	2011-01-07	3.432499885559082	3.4574999809265137	3.3924999237060547	3.440000057220459	866000.0
1448	2011-01-10	3.424999952316284	3.434999942779541	3.3575000762939453	3.4049999713897705	902000.0
1449	2011-01-11	3.502500057220459	3.512500047683716	3.4049999713897705	3.427500009536743	1394400.0
1450	2011-01-12	3.7925000190734863	3.799999952316284	3.5	3.5	6406800.0
1451	2011-01-13	3.8550000190734863	3.880000114440918	3.7149999141693115	3.7674999237060547	3715200.0
1452	2011-01-14	3.8475000858306885	3.9024999141693115	3.805000066757202	3.867500066757202	3148800.0
1453	2011-01-18	3.947499990463257	4.012499809265137	3.805000066757202	3.862499952316284	2426000.0
1454	2011-01-19	3.7799999713897705	4.014999866485596	3.7049999237060547	3.950000047683716	3274400.0
1455	2011-01-20	3.680000066757202	3.752500057220459	3.6624999046325684	3.75	2649600.0
1456	2011-01-21	3.5999999046325684	3.7325000762939453	3.5799999237060547	3.692500114440918	1972000.0
1457	2011-01-24	3.690000057220459	3.734999895095825	3.5924999713897705	3.5924999713897705	839200.0
1458	2011-01-25	3.625	3.7300000190734863	3.5850000381469727	3.677500009536743	864400.0
1459	2011-01-26	3.625	3.7200000286102295	3.5950000286102295	3.5950000286102295	2453600.0
1460	2011-01-27	3.622499942779541	3.694999933242798	3.6024999618530273	3.627500057220459	1234000.0
1461	2011-01-28	3.5250000953674316	3.625	3.432499885559082	3.615000009536743	2199200.0
1462	2011-01-31	3.5274999141693115	3.617500066757202	3.487499952316284	3.552500009536743	1482000.0
1463	2011-02-01	3.5325000286102295	3.634999990463257	3.515000104904175	3.5350000858306885	1981200.0
1464	2011-02-02	3.4649999141693115	3.572499990463257	3.452500104904175	3.5250000953674316	2135600.0
1465	2011-02-03	3.5350000858306885	3.5350000858306885	3.442500114440918	3.4674999713897705	776400.0
1466	2011-02-04	3.5799999237060547	3.632499933242798	3.502500057220459	3.5425000190734863	585600.0
1467	2011-02-07	3.6424999237060547	3.684999942779541	3.559999942779541	3.569999933242798	1010400.0
1468	2011-02-08	3.6649999618530273	3.677500009536743	3.5350000858306885	3.632499933242798	1839600.0
1469	2011-02-09	3.6875	3.737499952316284	3.5875000953674316	3.6449999809265137	1022800.0
1470	2011-02-10	3.682499885559082	3.692500114440918	3.612499952316284	3.6500000953674316	867200.0
1471	2011-02-11	3.6875	3.690000057220459	3.632499933242798	3.6600000858306885	542400.0
1472	2011-02-14	3.672499895095825	3.7200000286102295	3.6524999141693115	3.674999952316284	691600.0
1473	2011-02-15	3.6649999618530273	3.700000047683716	3.625	3.672499895095825	809200.0
1474	2011-02-16	3.680000066757202	3.6875	3.630000114440918	3.6700000762939453	753200.0
1475	2011-02-17	3.7300000190734863	3.734999895095825	3.630000114440918	3.682499885559082	852000.0
1476	2011-02-18	3.7049999237060547	3.744999885559082	3.622499942779541	3.744999885559082	1134800.0
1477	2011-02-22	3.5875000953674316	3.697499990463257	3.567500114440918	3.6549999713897705	830400.0
1478	2011-02-23	3.5425000190734863	3.622499942779541	3.484999895095825	3.5799999237060547	1272000.0
1479	2011-02-24	3.559999942779541	3.5625	3.502500057220459	3.547499895095825	986800.0
1480	2011-02-25	3.682499885559082	3.6875	3.575000047683716	3.6024999618530273	832800.0
1481	2011-02-28	3.6575000286102295	3.759999990463257	3.5799999237060547	3.7100000381469727	851600.0
1482	2011-03-01	3.5450000762939453	3.7325000762939453	3.5350000858306885	3.677500009536743	1188400.0
1483	2011-03-02	3.5850000381469727	3.5899999141693115	3.492500066757202	3.5325000286102295	1453200.0
1484	2011-03-03	3.6449999809265137	3.692500114440918	3.5950000286102295	3.622499942779541	900400.0
1485	2011-03-04	3.7825000286102295	3.817500114440918	3.6624999046325684	3.682499885559082	3396000.0
1486	2011-03-07	3.6024999618530273	3.7899999618530273	3.512500047683716	3.7899999618530273	1556000.0
1487	2011-03-08	3.575000047683716	3.627500057220459	3.5225000381469727	3.5950000286102295	1199200.0
1488	2011-03-09	3.559999942779541	3.5975000858306885	3.509999990463257	3.555000066757202	804400.0
1489	2011-03-10	3.4749999046325684	3.617500066757202	3.432499885559082	3.512500047683716	1946000.0
1490	2011-03-11	3.4674999713897705	3.490000009536743	3.4149999618530273	3.4674999713897705	1598000.0
1491	2011-03-14	3.4000000953674316	3.4700000286102295	3.375	3.380000114440918	1279200.0
1492	2011-03-15	3.3499999046325684	3.375	3.25	3.2799999713897705	1553600.0
1493	2011-03-16	3.3399999141693115	3.382499933242798	3.2774999141693115	3.3399999141693115	2349600.0
1494	2011-03-17	3.325000047683716	3.422499895095825	3.319999933242798	3.375	1011200.0
1495	2011-03-18	3.3375000953674316	3.3550000190734863	3.302500009536743	3.3499999046325684	1159200.0
1496	2011-03-21	3.565000057220459	3.572499990463257	3.4700000286102295	3.5	2798400.0
1497	2011-03-22	3.627500057220459	3.640000104904175	3.565000057220459	3.565000057220459	1453600.0
1498	2011-03-23	3.569999933242798	3.6575000286102295	3.565000057220459	3.625	1422800.0
1499	2011-03-24	3.632499933242798	3.640000104904175	3.5450000762939453	3.5999999046325684	996000.0
1500	2011-03-25	3.6600000858306885	3.7200000286102295	3.637500047683716	3.6575000286102295	1250000.0
1501	2011-03-28	3.7074999809265137	3.752500057220459	3.6624999046325684	3.684999942779541	1515600.0
1502	2011-03-29	3.9024999141693115	3.9149999618530273	3.740000009536743	3.759999990463257	2542800.0
1503	2011-03-30	3.9375	3.9674999713897705	3.862499952316284	3.9049999713897705	1072800.0
1504	2011-03-31	3.880000114440918	3.9725000858306885	3.877500057220459	3.942500114440918	1024800.0
1505	2011-04-01	4.067500114440918	4.067500114440918	3.890000104904175	3.9075000286102295	2375600.0
1506	2011-04-04	4.034999847412109	4.132500171661377	4.027500152587891	4.090000152587891	961600.0
1507	2011-04-05	4.090000152587891	4.105000019073486	3.990000009536743	4.034999847412109	1323600.0
1508	2011-04-06	4.125	4.164999961853027	4.047500133514404	4.09250020980835	1431600.0
1509	2011-04-07	4.077499866485596	4.212500095367432	4.077499866485596	4.117499828338623	2183600.0
1510	2011-04-08	4.052499771118164	4.162499904632568	4.045000076293945	4.112500190734863	1870800.0
1511	2011-04-11	4.087500095367432	4.125	4.017499923706055	4.045000076293945	809200.0
1512	2011-04-12	4.025000095367432	4.082499980926514	4.0	4.0625	870000.0
1513	2011-04-13	4.0625	4.065000057220459	4.0	4.042500019073486	695200.0
1514	2011-04-14	3.990000009536743	4.03000020980835	3.942500114440918	4.012499809265137	1592000.0
1515	2011-04-15	4.002500057220459	4.019999980926514	3.9124999046325684	3.9674999713897705	2109600.0
1516	2011-04-18	3.944999933242798	3.984999895095825	3.877500057220459	3.944999933242798	1336800.0
1517	2011-04-19	3.952500104904175	3.9725000858306885	3.8399999141693115	3.9574999809265137	2370400.0
1518	2011-04-20	4.144999980926514	4.147500038146973	3.984999895095825	4.012499809265137	2279200.0
1519	2011-04-21	4.097499847412109	4.192500114440918	4.067500114440918	4.182499885559082	584800.0
1520	2011-04-25	4.122499942779541	4.130000114440918	4.0	4.077499866485596	759600.0
1521	2011-04-26	4.065000057220459	4.210000038146973	4.065000057220459	4.130000114440918	1276000.0
1522	2011-04-27	4.087500095367432	4.09250020980835	3.990000009536743	4.0625	873600.0
1523	2011-04-28	4.164999961853027	4.170000076293945	4.085000038146973	4.085000038146973	582000.0
1524	2011-04-29	4.162499904632568	4.207499980926514	4.147500038146973	4.182499885559082	1888000.0
1525	2011-05-02	4.179999828338623	4.21750020980835	4.147500038146973	4.172500133514404	2003600.0
1526	2011-05-03	4.125	4.227499961853027	4.03249979019165	4.172500133514404	1391200.0
1527	2011-05-04	4.105000019073486	4.177499771118164	4.0625	4.117499828338623	2463200.0
1528	2011-05-05	3.7249999046325684	3.8499999046325684	3.682499885559082	3.8125	9680800.0
1529	2011-05-06	3.752500057220459	3.7925000190734863	3.7225000858306885	3.759999990463257	3387200.0
1530	2011-05-09	3.7699999809265137	3.797499895095825	3.7274999618530273	3.744999885559082	2546000.0
1531	2011-05-10	3.8324999809265137	3.8475000858306885	3.7774999141693115	3.799999952316284	1662000.0
1532	2011-05-11	3.8299999237060547	3.8550000190734863	3.797499895095825	3.825000047683716	1577600.0
1533	2011-05-12	3.9000000953674316	3.9175000190734863	3.797499895095825	3.799999952316284	2004000.0
1534	2011-05-13	3.8499999046325684	3.924999952316284	3.7874999046325684	3.9075000286102295	1115600.0
1535	2011-05-16	3.8125	3.8575000762939453	3.7750000953674316	3.815000057220459	1184000.0
1536	2011-05-17	3.7850000858306885	3.819999933242798	3.740000009536743	3.7874999046325684	1100800.0
1537	2011-05-18	3.827500104904175	3.8924999237060547	3.744999885559082	3.75	1537600.0
1538	2011-05-19	3.862499952316284	3.875	3.7874999046325684	3.862499952316284	1527600.0
1539	2011-05-20	3.8499999046325684	3.869999885559082	3.797499895095825	3.8350000381469727	1078400.0
1540	2011-05-23	3.759999990463257	3.799999952316284	3.7074999809265137	3.7799999713897705	938000.0
1541	2011-05-24	3.6500000953674316	3.7674999237060547	3.615000009536743	3.765000104904175	1612000.0
1542	2011-05-25	3.744999885559082	3.7699999809265137	3.627500057220459	3.634999990463257	1503200.0
1543	2011-05-26	3.8125	3.8299999237060547	3.7100000381469727	3.75	1390000.0
1544	2011-05-27	3.825000047683716	3.8499999046325684	3.805000066757202	3.8375000953674316	729600.0
1545	2011-05-31	3.942500114440918	3.947499990463257	3.819999933242798	3.8499999046325684	3842400.0
1546	2011-06-01	3.7925000190734863	3.9375	3.7750000953674316	3.932499885559082	1623600.0
1547	2011-06-02	3.75	3.8924999237060547	3.7074999809265137	3.757499933242798	2147200.0
1548	2011-06-03	3.6475000381469727	3.762500047683716	3.622499942779541	3.6875	1970000.0
1549	2011-06-06	3.5225000381469727	3.6675000190734863	3.507499933242798	3.640000104904175	1570400.0
1550	2011-06-07	3.5250000953674316	3.6050000190734863	3.5250000953674316	3.552500009536743	809600.0
1551	2011-06-08	3.4774999618530273	3.549999952316284	3.4649999141693115	3.512500047683716	1140000.0
1552	2011-06-09	3.502500057220459	3.5325000286102295	3.4700000286102295	3.497499942779541	1209200.0
1553	2011-06-10	3.375	3.502500057220459	3.3499999046325684	3.4774999618530273	1459600.0
1554	2011-06-13	3.302500009536743	3.4049999713897705	3.2950000762939453	3.3924999237060547	984400.0
1555	2011-06-14	3.390000104904175	3.3975000381469727	3.315000057220459	3.3424999713897705	965200.0
1556	2011-06-15	3.262500047683716	3.384999990463257	3.252500057220459	3.3475000858306885	2071200.0
1557	2011-06-16	3.2899999618530273	3.3575000762939453	3.2249999046325684	3.262500047683716	5700400.0
1558	2011-06-17	3.3499999046325684	3.4124999046325684	3.315000057220459	3.3324999809265137	2709600.0
1559	2011-06-20	3.430000066757202	3.4574999809265137	3.3375000953674316	3.3399999141693115	1936800.0
1560	2011-06-21	3.634999990463257	3.6424999237060547	3.4375	3.4674999713897705	2903600.0
1561	2011-06-22	3.674999952316284	3.7699999809265137	3.6050000190734863	3.6050000190734863	3171200.0
1562	2011-06-23	3.6700000762939453	3.674999952316284	3.569999933242798	3.619999885559082	1158400.0
1563	2011-06-24	3.6500000953674316	3.7174999713897705	3.6050000190734863	3.6700000762939453	3043200.0
1564	2011-06-27	3.697499990463257	3.7174999713897705	3.5875000953674316	3.634999990463257	3414000.0
1565	2011-06-28	3.684999942779541	3.7074999809265137	3.6549999713897705	3.7049999237060547	2098800.0
1566	2011-06-29	3.622499942779541	3.700000047683716	3.612499952316284	3.700000047683716	1332800.0
1567	2011-06-30	3.622499942779541	3.6575000286102295	3.609999895095825	3.625	1938400.0
1568	2011-07-01	3.6524999141693115	3.737499952316284	3.617500066757202	3.627500057220459	2886400.0
1569	2011-07-05	3.7325000762939453	3.742500066757202	3.632499933242798	3.6624999046325684	1966800.0
1570	2011-07-06	3.742500066757202	3.7750000953674316	3.692500114440918	3.7174999713897705	1241600.0
1571	2011-07-07	3.882499933242798	3.8975000381469727	3.757499933242798	3.7799999713897705	2400400.0
1572	2011-07-08	3.867500066757202	3.875	3.7925000190734863	3.805000066757202	920000.0
1573	2011-07-11	3.797499895095825	3.875	3.7725000381469727	3.817500114440918	1400800.0
1574	2011-07-12	3.802500009536743	3.877500057220459	3.7750000953674316	3.7774999141693115	1967200.0
1575	2011-07-13	3.8350000381469727	3.869999885559082	3.817500114440918	3.822499990463257	1033200.0
1576	2011-07-14	3.890000104904175	3.9100000858306885	3.807499885559082	3.8424999713897705	4180800.0
1577	2011-07-15	3.9149999618530273	3.942500114440918	3.869999885559082	3.9075000286102295	1662800.0
1578	2011-07-18	3.9075000286102295	3.9124999046325684	3.869999885559082	3.9049999713897705	2104800.0
1579	2011-07-19	3.815000057220459	3.869999885559082	3.7725000381469727	3.8499999046325684	4606000.0
1580	2011-07-20	3.827500104904175	3.867500066757202	3.7799999713897705	3.827500104904175	2771200.0
1581	2011-07-21	3.859999895095825	3.884999990463257	3.802500009536743	3.8499999046325684	1301600.0
1582	2011-07-22	3.8575000762939453	3.867500066757202	3.827500104904175	3.867500066757202	458400.0
1583	2011-07-25	3.797499895095825	3.859999895095825	3.7925000190734863	3.8324999809265137	1803200.0
1584	2011-07-26	3.6549999713897705	3.880000114440918	3.640000104904175	3.8125	2717600.0
1585	2011-07-27	3.5225000381469727	3.627500057220459	3.4800000190734863	3.627500057220459	2327200.0
1586	2011-07-28	3.5425000190734863	3.5799999237060547	3.5	3.505000114440918	1539200.0
1587	2011-07-29	3.5450000762939453	3.575000047683716	3.497499942779541	3.5199999809265137	1643200.0
1588	2011-08-01	3.5325000286102295	3.634999990463257	3.4549999237060547	3.6024999618530273	2126400.0
1589	2011-08-02	3.325000047683716	3.5824999809265137	3.325000047683716	3.5250000953674316	2860800.0
1590	2011-08-03	3.3475000858306885	3.4049999713897705	3.2074999809265137	3.359999895095825	3714000.0
1591	2011-08-04	2.740000009536743	3.190000057220459	2.740000009536743	3.109999895095825	9987600.0
1592	2011-08-05	2.809999942779541	2.869999885559082	2.692500114440918	2.797499895095825	4688400.0
1593	2011-08-08	2.575000047683716	2.802500009536743	2.5625	2.702500104904175	4725600.0
1594	2011-08-09	2.7899999618530273	2.7950000762939453	2.4574999809265137	2.6649999618530273	4179600.0
1595	2011-08-10	2.577500104904175	2.884999990463257	2.567500114440918	2.884999990463257	3200000.0
1596	2011-08-11	2.737499952316284	2.7825000286102295	2.565000057220459	2.5999999046325684	2312400.0
1597	2011-08-12	2.7850000858306885	2.8125	2.697499990463257	2.7750000953674316	1846000.0
1598	2011-08-15	2.884999990463257	2.8975000381469727	2.7825000286102295	2.827500104904175	1655200.0
1599	2011-08-16	2.8375000953674316	2.922499895095825	2.809999942779541	2.9024999141693115	1888400.0
1600	2011-08-17	2.827500104904175	2.922499895095825	2.7799999713897705	2.8575000762939453	1604000.0
1601	2011-08-18	2.684999942779541	2.75	2.6449999809265137	2.7325000762939453	3156000.0
1602	2011-08-19	2.7100000381469727	2.765000104904175	2.569999933242798	2.6075000762939453	2776000.0
1603	2011-08-22	2.7274999618530273	2.807499885559082	2.637500047683716	2.797499895095825	2393200.0
1604	2011-08-23	2.8375000953674316	2.8399999141693115	2.630000114440918	2.734999895095825	2514800.0
1605	2011-08-24	2.930000066757202	2.9375	2.747499942779541	2.817500114440918	1322000.0
1606	2011-08-25	2.827500104904175	2.9549999237060547	2.809999942779541	2.9549999237060547	1366000.0
1607	2011-08-26	2.9175000190734863	2.9200000762939453	2.755000114440918	2.799999952316284	792400.0
1608	2011-08-29	3.0950000286102295	3.0999999046325684	2.927500009536743	2.9625000953674316	1360000.0
1609	2011-08-30	3.0199999809265137	3.0950000286102295	2.990000009536743	3.077500104904175	1326000.0
1610	2011-08-31	3.007499933242798	3.072499990463257	2.934999942779541	3.047499895095825	1505200.0
1611	2011-09-01	2.940000057220459	3.0824999809265137	2.8949999809265137	2.992500066757202	1598400.0
1612	2011-09-02	2.880000114440918	3.005000114440918	2.8524999618530273	2.8524999618530273	1554400.0
1613	2011-09-06	2.8399999141693115	2.8399999141693115	2.747499942779541	2.765000104904175	1133600.0
1614	2011-09-07	3.0199999809265137	3.0374999046325684	2.8524999618530273	2.9024999141693115	1342800.0
1615	2011-09-08	3.0	3.0799999237060547	2.9800000190734863	2.990000009536743	1670400.0
1616	2011-09-09	2.9100000858306885	3.0	2.882499933242798	2.9549999237060547	1862800.0
1617	2011-09-12	2.8949999809265137	2.944999933242798	2.827500104904175	2.8524999618530273	898800.0
1618	2011-09-13	3.012500047683716	3.0225000381469727	2.8324999809265137	2.9124999046325684	1027200.0
1619	2011-09-14	3.0899999141693115	3.1500000953674316	3.002500057220459	3.0350000858306885	1889200.0
1620	2011-09-15	3.177500009536743	3.200000047683716	3.052500009536743	3.125	2399200.0
1621	2011-09-16	3.197499990463257	3.197499990463257	3.134999990463257	3.1875	1911200.0
1622	2011-09-19	3.192500114440918	3.237499952316284	3.125	3.130000114440918	1697200.0
1623	2011-09-20	3.2725000381469727	3.422499895095825	3.1700000762939453	3.259999990463257	3109200.0
1624	2011-09-21	3.1500000953674316	3.3375000953674316	3.140000104904175	3.2774999141693115	2465200.0
1625	2011-09-22	2.9725000858306885	3.1624999046325684	2.9124999046325684	3.0374999046325684	3543600.0
1626	2011-09-23	2.9725000858306885	3.075000047683716	2.9024999141693115	2.9725000858306885	2714400.0
1627	2011-09-26	3.0	3.1050000190734863	2.887500047683716	3.0	2306800.0
1628	2011-09-27	3.2125000953674316	3.259999990463257	3.012500047683716	3.0875000953674316	2761600.0
1629	2011-09-28	3.055000066757202	3.257499933242798	3.052500009536743	3.202500104904175	1395600.0
1630	2011-09-29	3.137500047683716	3.184999942779541	3.0450000762939453	3.1524999141693115	1200000.0
1631	2011-09-30	3.0	3.130000114440918	2.994999885559082	3.075000047683716	2040400.0
1632	2011-10-03	2.8399999141693115	3.0299999713897705	2.802500009536743	2.9549999237060547	2537600.0
1633	2011-10-04	3.049999952316284	3.059999942779541	2.805000066757202	2.822499990463257	2581600.0
1634	2011-10-05	3.055000066757202	3.1075000762939453	3.012500047683716	3.065000057220459	1202000.0
1635	2011-10-06	3.0225000381469727	3.072499990463257	2.9825000762939453	3.055000066757202	1793600.0
1636	2011-10-07	2.7750000953674316	3.072499990463257	2.7674999237060547	3.0274999141693115	3094400.0
1637	2011-10-10	2.872499942779541	2.884999990463257	2.797499895095825	2.8450000286102295	1918800.0
1638	2011-10-11	2.867500066757202	2.9200000762939453	2.8350000381469727	2.8450000286102295	1064000.0
1639	2011-10-12	2.822499990463257	2.947499990463257	2.805000066757202	2.8949999809265137	1997200.0
1640	2011-10-13	2.8125	2.827500104904175	2.7750000953674316	2.797499895095825	1555600.0
1641	2011-10-14	2.807499885559082	2.872499942779541	2.757499933242798	2.862499952316284	1343200.0
1642	2011-10-17	2.6549999713897705	2.8975000381469727	2.6424999237060547	2.762500047683716	1315600.0
1643	2011-10-18	2.684999942779541	2.7125000953674316	2.612499952316284	2.6624999046325684	1940800.0
1644	2011-10-19	2.5799999237060547	2.7274999618530273	2.565000057220459	2.6875	2266000.0
1645	2011-10-20	2.565000057220459	2.6700000762939453	2.4749999046325684	2.5950000286102295	2076800.0
1646	2011-10-21	2.565000057220459	2.6600000858306885	2.5299999713897705	2.630000114440918	3402000.0
1647	2011-10-24	2.757499933242798	2.762500047683716	2.5799999237060547	2.5824999809265137	3291200.0
1648	2011-10-25	2.619999885559082	2.755000114440918	2.609999895095825	2.737499952316284	1355600.0
1649	2011-10-26	2.5450000762939453	2.6700000762939453	2.5325000286102295	2.6700000762939453	4762000.0
1650	2011-10-27	2.3499999046325684	2.6524999141693115	2.2825000286102295	2.6524999141693115	7643200.0
1651	2011-10-28	2.509999990463257	2.5299999713897705	2.2825000286102295	2.2825000286102295	4322800.0
1652	2011-10-31	2.447499990463257	2.494999885559082	2.424999952316284	2.450000047683716	3221600.0
1653	2011-11-01	2.3499999046325684	2.4024999141693115	2.3350000381469727	2.3550000190734863	4474800.0
1654	2011-11-02	2.450000047683716	2.5250000953674316	2.2874999046325684	2.3499999046325684	4170800.0
1655	2011-11-03	1.9674999713897705	2.1424999237060547	1.8324999809265137	1.8624999523162842	15636400.0
1656	2011-11-04	1.9075000286102295	2.0	1.8849999904632568	1.965000033378601	8940400.0
1657	2011-11-07	1.8524999618530273	1.9299999475479126	1.8324999809265137	1.902500033378601	4841200.0
1658	2011-11-08	1.8450000286102295	1.8624999523162842	1.777500033378601	1.8600000143051147	3946800.0
1659	2011-11-09	1.777500033378601	1.8300000429153442	1.7675000429153442	1.7825000286102295	2482400.0
1660	2011-11-10	1.7699999809265137	1.837499976158142	1.7549999952316284	1.8025000095367432	1697200.0
1661	2011-11-11	1.8350000381469727	1.840000033378601	1.7699999809265137	1.7949999570846558	3087200.0
1662	2011-11-14	1.75	1.8250000476837158	1.7450000047683716	1.8250000476837158	3017200.0
1663	2011-11-15	1.8025000095367432	1.809999942779541	1.725000023841858	1.747499942779541	2899200.0
1664	2011-11-16	1.7599999904632568	1.8025000095367432	1.7575000524520874	1.7799999713897705	1713200.0
1665	2011-11-17	1.75	1.774999976158142	1.7374999523162842	1.7549999952316284	1367600.0
1666	2011-11-18	1.774999976158142	1.837499976158142	1.7649999856948853	1.8125	5681600.0
1667	2011-11-21	1.7350000143051147	1.75	1.7174999713897705	1.7424999475479126	2323600.0
1668	2011-11-22	1.7274999618530273	1.7575000524520874	1.715000033378601	1.7400000095367432	1236400.0
1669	2011-11-23	1.7374999523162842	1.752500057220459	1.6875	1.712499976158142	3419600.0
1670	2011-11-25	1.7324999570846558	1.75	1.7100000381469727	1.7274999618530273	1361600.0
1671	2011-11-28	1.8524999618530273	1.8524999618530273	1.7725000381469727	1.784999966621399	2902800.0
1672	2011-11-29	1.877500057220459	1.8925000429153442	1.850000023841858	1.850000023841858	2221600.0
1673	2011-11-30	2.005000114440918	2.007499933242798	1.9450000524520874	1.9450000524520874	4283200.0
1674	2011-12-01	2.0	2.0199999809265137	1.975000023841858	2.002500057220459	2294000.0
1675	2011-12-02	2.059999942779541	2.0850000381469727	2.005000114440918	2.0274999141693115	3550000.0
1676	2011-12-05	2.0899999141693115	2.119999885559082	2.0625	2.0950000286102295	1956400.0
1677	2011-12-06	2.1075000762939453	2.140000104904175	2.0425000190734863	2.0875000953674316	2110800.0
1678	2011-12-07	2.0425000190734863	2.140000104904175	2.0174999237060547	2.0950000286102295	1160000.0
1679	2011-12-08	2.0	2.0350000858306885	1.9900000095367432	2.0250000953674316	2366400.0
1680	2011-12-09	2.077500104904175	2.0975000858306885	1.9900000095367432	2.012500047683716	1820800.0
1681	2011-12-12	2.0199999809265137	2.1624999046325684	2.0	2.047499895095825	2106000.0
1682	2011-12-13	2.009999990463257	2.0875000953674316	2.0	2.0350000858306885	1775200.0
1683	2011-12-14	2.009999990463257	2.0250000953674316	1.9950000047683716	1.9950000047683716	2425200.0
1684	2011-12-15	2.052500009536743	2.0824999809265137	2.0250000953674316	2.0450000762939453	1778400.0
1685	2011-12-16	2.069999933242798	2.132499933242798	2.052500009536743	2.0824999809265137	3145200.0
1686	2011-12-19	2.0274999141693115	2.112499952316284	2.0225000381469727	2.0799999237060547	2111600.0
1687	2011-12-20	2.1524999141693115	2.1575000286102295	2.067500114440918	2.072499990463257	3388400.0
1688	2011-12-21	2.177500009536743	2.1875	2.1024999618530273	2.1600000858306885	1526800.0
1689	2011-12-22	2.182499885559082	2.2249999046325684	2.1500000953674316	2.180000066757202	1810800.0
1690	2011-12-23	2.1449999809265137	2.190000057220459	2.1424999237060547	2.184999942779541	1182800.0
1691	2011-12-27	2.1624999046325684	2.174999952316284	2.119999885559082	2.134999990463257	1030800.0
1692	2011-12-28	2.134999990463257	2.1875	2.125	2.1875	1202400.0
1693	2011-12-29	2.3499999046325684	2.372499942779541	2.1500000953674316	2.172499895095825	2505200.0
1694	2011-12-30	2.327500104904175	2.3924999237060547	2.305000066757202	2.3399999141693115	1869600.0
1695	2012-01-03	2.359999895095825	2.4049999713897705	2.3424999713897705	2.380000114440918	1594000.0
1696	2012-01-04	2.299999952316284	2.3575000762939453	2.2774999141693115	2.3375000953674316	1340400.0
1697	2012-01-05	2.2300000190734863	2.2925000190734863	2.2249999046325684	2.2874999046325684	4016400.0
1698	2012-01-06	2.2074999809265137	2.259999990463257	2.190000057220459	2.2274999618530273	2395200.0
1699	2012-01-09	2.2100000381469727	2.247499942779541	2.1600000858306885	2.2125000953674316	1332400.0
1700	2012-01-10	2.2149999141693115	2.257499933242798	2.2049999237060547	2.244999885559082	1317200.0
1701	2012-01-11	2.5325000286102295	2.5425000190734863	2.1600000858306885	2.2125000953674316	6370800.0
1702	2012-01-12	2.567500114440918	2.577500104904175	2.4700000286102295	2.5299999713897705	2719600.0
1703	2012-01-13	2.502500057220459	2.557499885559082	2.4749999046325684	2.5325000286102295	1623200.0
1704	2012-01-17	2.5399999618530273	2.559999942779541	2.442500114440918	2.452500104904175	3452400.0
1705	2012-01-18	2.6675000190734863	2.672499895095825	2.5350000858306885	2.5425000190734863	1943200.0
1706	2012-01-19	2.7049999237060547	2.7300000190734863	2.6600000858306885	2.6675000190734863	2190400.0
1707	2012-01-20	2.680000066757202	2.7174999713897705	2.6600000858306885	2.697499990463257	2460800.0
1708	2012-01-23	2.6424999237060547	2.7249999046325684	2.622499942779541	2.6875	2266800.0
1709	2012-01-24	2.684999942779541	2.7049999237060547	2.612499952316284	2.627500057220459	1495200.0
1710	2012-01-25	2.7325000762939453	2.757499933242798	2.615000009536743	2.6875	2793200.0
1711	2012-01-26	2.747499942779541	2.765000104904175	2.6575000286102295	2.744999885559082	1736000.0
1712	2012-01-27	2.762500047683716	2.807499885559082	2.700000047683716	2.747499942779541	3485200.0
1713	2012-01-30	2.75	2.762500047683716	2.677500009536743	2.744999885559082	1471600.0
1714	2012-01-31	2.742500066757202	2.7825000286102295	2.7200000286102295	2.7750000953674316	1287200.0
1715	2012-02-01	2.822499990463257	2.8524999618530273	2.759999990463257	2.765000104904175	2224000.0
1716	2012-02-02	2.882499933242798	2.9124999046325684	2.8125	2.8399999141693115	2182800.0
1717	2012-02-03	2.924999952316284	2.9700000286102295	2.9024999141693115	2.9375	1996800.0
1718	2012-02-06	2.940000057220459	2.9549999237060547	2.8499999046325684	2.8949999809265137	1955600.0
1719	2012-02-07	2.927500009536743	2.952500104904175	2.869999885559082	2.922499895095825	1090000.0
1720	2012-02-08	2.8424999713897705	2.9549999237060547	2.827500104904175	2.930000066757202	1454000.0
1721	2012-02-09	2.8424999713897705	2.8949999809265137	2.765000104904175	2.8524999618530273	1005200.0
1722	2012-02-10	2.7799999713897705	2.8375000953674316	2.755000114440918	2.809999942779541	979200.0
1723	2012-02-13	2.799999952316284	2.817500114440918	2.7825000286102295	2.807499885559082	1387600.0
1724	2012-02-14	2.7950000762939453	2.872499942779541	2.75	2.7774999141693115	787200.0
1725	2012-02-15	2.734999895095825	2.799999952316284	2.7249999046325684	2.799999952316284	1342400.0
1726	2012-02-16	2.950000047683716	2.9625000953674316	2.740000009536743	2.740000009536743	1943600.0
1727	2012-02-17	2.9000000953674316	2.9749999046325684	2.887500047683716	2.9725000858306885	1331200.0
1728	2012-02-21	2.862499952316284	2.9375	2.8350000381469727	2.8975000381469727	1502800.0
1729	2012-02-22	2.797499895095825	2.877500057220459	2.7699999809265137	2.865000009536743	975200.0
1730	2012-02-23	2.797499895095825	2.9075000286102295	2.755000114440918	2.8125	2611600.0
1731	2012-02-24	2.700000047683716	2.8375000953674316	2.6624999046325684	2.805000066757202	3582400.0
1732	2012-02-27	2.677500009536743	2.692500114440918	2.565000057220459	2.684999942779541	2340000.0
1733	2012-02-28	2.7725000381469727	2.7774999141693115	2.6700000762939453	2.680000066757202	1881600.0
1734	2012-02-29	2.697499990463257	2.799999952316284	2.692500114440918	2.7825000286102295	1655600.0
1735	2012-03-01	2.682499885559082	2.799999952316284	2.677500009536743	2.7100000381469727	1539600.0
1736	2012-03-02	2.5924999713897705	2.700000047683716	2.555000066757202	2.677500009536743	1392400.0
1737	2012-03-05	2.5875000953674316	2.630000114440918	2.5625	2.577500104904175	807600.0
1738	2012-03-06	2.5250000953674316	2.5899999141693115	2.5199999809265137	2.552500009536743	2125600.0
1739	2012-03-07	2.559999942779541	2.5875000953674316	2.5350000858306885	2.5374999046325684	1476000.0
1740	2012-03-08	2.5875000953674316	2.5950000286102295	2.5374999046325684	2.577500104904175	1185200.0
1741	2012-03-09	2.555000066757202	2.6075000762939453	2.5299999713897705	2.5924999713897705	1568400.0
1742	2012-03-12	2.5450000762939453	2.5899999141693115	2.5274999141693115	2.5625	773200.0
1743	2012-03-13	2.5625	2.5799999237060547	2.5174999237060547	2.575000047683716	1999600.0
1744	2012-03-14	2.5975000858306885	2.612499952316284	2.552500009536743	2.555000066757202	1480400.0
1745	2012-03-15	2.7249999046325684	2.744999885559082	2.5875000953674316	2.5875000953674316	2222400.0
1746	2012-03-16	2.7074999809265137	2.742500066757202	2.677500009536743	2.7300000190734863	1444000.0
1747	2012-03-19	2.7074999809265137	2.75	2.672499895095825	2.7049999237060547	862000.0
1748	2012-03-20	2.630000114440918	2.7074999809265137	2.627500057220459	2.690000057220459	770800.0
1749	2012-03-21	2.625	2.672499895095825	2.5975000858306885	2.637500047683716	608800.0
1750	2012-03-22	2.567500114440918	2.6024999618530273	2.547499895095825	2.6024999618530273	1038000.0
1751	2012-03-23	2.5875000953674316	2.6024999618530273	2.552500009536743	2.565000057220459	969200.0
1752	2012-03-26	2.6875	2.7049999237060547	2.5875000953674316	2.615000009536743	1647600.0
1753	2012-03-27	2.680000066757202	2.747499942779541	2.677500009536743	2.7049999237060547	1499600.0
1754	2012-03-28	2.630000114440918	2.6875	2.575000047683716	2.6875	1408400.0
1755	2012-03-29	2.625	2.632499933242798	2.5850000381469727	2.5999999046325684	736400.0
1756	2012-03-30	2.6075000762939453	2.6524999141693115	2.5799999237060547	2.6524999141693115	1653600.0
1757	2012-04-02	2.6575000286102295	2.677500009536743	2.569999933242798	2.5875000953674316	2167600.0
1758	2012-04-03	2.6875	2.7100000381469727	2.6475000381469727	2.6600000858306885	1528800.0
1759	2012-04-04	2.677500009536743	2.690000057220459	2.6500000953674316	2.6675000190734863	2402000.0
1760	2012-04-05	2.612499952316284	2.6649999618530273	2.609999895095825	2.6549999713897705	3508000.0
1761	2012-04-09	2.505000114440918	2.5850000381469727	2.505000114440918	2.557499885559082	2050000.0
1762	2012-04-10	2.372499942779541	2.5274999141693115	2.3499999046325684	2.507499933242798	2072000.0
1763	2012-04-11	2.4124999046325684	2.4375	2.372499942779541	2.4049999713897705	1534800.0
1764	2012-04-12	2.444999933242798	2.4825000762939453	2.422499895095825	2.422499895095825	1046400.0
1765	2012-04-13	2.377500057220459	2.447499990463257	2.3399999141693115	2.427500009536743	2189200.0
1766	2012-04-16	2.380000114440918	2.4124999046325684	2.362499952316284	2.390000104904175	1216400.0
1767	2012-04-17	2.4100000858306885	2.450000047683716	2.390000104904175	2.4049999713897705	1028000.0
1768	2012-04-18	2.3949999809265137	2.4175000190734863	2.369999885559082	2.390000104904175	2796000.0
1769	2012-04-19	2.4000000953674316	2.4549999237060547	2.380000114440918	2.3924999237060547	1824000.0
1770	2012-04-20	2.4000000953674316	2.452500104904175	2.3949999809265137	2.452500104904175	2110000.0
1771	2012-04-23	2.4200000762939453	2.427500009536743	2.3575000762939453	2.369999885559082	3665200.0
1772	2012-04-24	2.424999952316284	2.4574999809265137	2.4049999713897705	2.4175000190734863	1682000.0
1773	2012-04-25	2.4625000953674316	2.4825000762939453	2.4375	2.4674999713897705	1450800.0
1774	2012-04-26	2.4625000953674316	2.4774999618530273	2.444999933242798	2.4625000953674316	1419200.0
1775	2012-04-27	2.492500066757202	2.509999990463257	2.450000047683716	2.4800000190734863	1044000.0
1776	2012-04-30	2.444999933242798	2.497499942779541	2.442500114440918	2.497499942779541	1350000.0
1777	2012-05-01	2.450000047683716	2.502500057220459	2.444999933242798	2.444999933242798	1927600.0
1778	2012-05-02	2.5274999141693115	2.5274999141693115	2.4075000286102295	2.422499895095825	2560400.0
1779	2012-05-03	2.502500057220459	2.5250000953674316	2.4375	2.5	4660400.0
1780	2012-05-04	2.505000114440918	2.549999952316284	2.452500104904175	2.497499942779541	1858400.0
1781	2012-05-07	2.5250000953674316	2.547499895095825	2.4800000190734863	2.5	1284800.0
1782	2012-05-08	2.5824999809265137	2.5875000953674316	2.487499952316284	2.5	1196400.0
1783	2012-05-09	2.6050000190734863	2.615000009536743	2.5374999046325684	2.5425000190734863	1111600.0
1784	2012-05-10	2.625	2.637500047683716	2.5850000381469727	2.622499942779541	1512000.0
1785	2012-05-11	2.5899999141693115	2.6424999237060547	2.5625	2.5975000858306885	1211600.0
1786	2012-05-14	2.5625	2.5975000858306885	2.5450000762939453	2.559999942779541	984000.0
1787	2012-05-15	2.609999895095825	2.622499942779541	2.557499885559082	2.557499885559082	1000800.0
1788	2012-05-16	2.625	2.7074999809265137	2.617500066757202	2.617500066757202	3050800.0
1789	2012-05-17	2.6050000190734863	2.637500047683716	2.5950000286102295	2.637500047683716	1865600.0
1790	2012-05-18	2.6024999618530273	2.640000104904175	2.5824999809265137	2.5999999046325684	3148000.0
1791	2012-05-21	2.672499895095825	2.684999942779541	2.5975000858306885	2.6050000190734863	1988800.0
1792	2012-05-22	2.6424999237060547	2.7049999237060547	2.6075000762939453	2.672499895095825	1570800.0
1793	2012-05-23	2.6600000858306885	2.6624999046325684	2.565000057220459	2.6050000190734863	1704000.0
1794	2012-05-24	2.622499942779541	2.672499895095825	2.5950000286102295	2.6575000286102295	1804400.0
1795	2012-05-25	2.697499990463257	2.700000047683716	2.622499942779541	2.622499942779541	1206400.0
1796	2012-05-29	2.7725000381469727	2.8399999141693115	2.700000047683716	2.7100000381469727	2048800.0
1797	2012-05-30	2.6575000286102295	2.7674999237060547	2.637500047683716	2.747499942779541	1799200.0
1798	2012-05-31	2.690000057220459	2.697499990463257	2.5950000286102295	2.6524999141693115	3354400.0
1799	2012-06-01	2.692500114440918	2.742500066757202	2.575000047683716	2.612499952316284	3458000.0
1800	2012-06-04	2.674999952316284	2.7100000381469727	2.6500000953674316	2.700000047683716	1607600.0
1801	2012-06-05	2.674999952316284	2.7174999713897705	2.6524999141693115	2.6524999141693115	1259600.0
1802	2012-06-06	2.702500104904175	2.762500047683716	2.6649999618530273	2.700000047683716	2487200.0
1803	2012-06-07	2.702500104904175	2.75	2.672499895095825	2.742500066757202	1464000.0
1804	2012-06-08	2.9049999713897705	2.9124999046325684	2.690000057220459	2.690000057220459	2239200.0
1805	2012-06-11	2.890000104904175	2.984999895095825	2.887500047683716	2.927500009536743	2576000.0
1806	2012-06-12	2.950000047683716	2.950000047683716	2.880000114440918	2.8975000381469727	1839200.0
1807	2012-06-13	3.0250000953674316	3.067500114440918	2.930000066757202	2.930000066757202	2992000.0
1808	2012-06-14	3.1024999618530273	3.115000009536743	2.990000009536743	3.0225000381469727	2001200.0
1809	2012-06-15	3.172499895095825	3.194999933242798	3.072499990463257	3.0999999046325684	1815600.0
1810	2012-06-18	3.2100000381469727	3.2850000858306885	3.1500000953674316	3.1624999046325684	3334000.0
1811	2012-06-19	3.2674999237060547	3.2774999141693115	3.2125000953674316	3.234999895095825	2190400.0
1812	2012-06-20	3.257499933242798	3.299999952316284	3.240000009536743	3.2750000953674316	2298400.0
1813	2012-06-21	3.1575000286102295	3.2899999618530273	3.130000114440918	3.257499933242798	2272800.0
1814	2012-06-22	3.257499933242798	3.2874999046325684	3.1600000858306885	3.182499885559082	4250400.0
1815	2012-06-25	3.1575000286102295	3.2300000190734863	3.1424999237060547	3.2125000953674316	1540000.0
1816	2012-06-26	3.117500066757202	3.180000066757202	3.065000057220459	3.1624999046325684	2149200.0
1817	2012-06-27	3.2149999141693115	3.252500057220459	3.132499933242798	3.132499933242798	1791600.0
1818	2012-06-28	3.1675000190734863	3.255000114440918	3.0975000858306885	3.197499990463257	1820000.0
1819	2012-06-29	3.240000009536743	3.25	3.2149999141693115	3.2325000762939453	1510800.0
1820	2012-07-02	3.244999885559082	3.2699999809265137	3.2249999046325684	3.240000009536743	2857200.0
1821	2012-07-03	3.265000104904175	3.2799999713897705	3.234999895095825	3.2674999237060547	932800.0
1822	2012-07-05	3.244999885559082	3.2725000381469727	3.237499952316284	3.262500047683716	1251200.0
1823	2012-07-06	3.197499990463257	3.242500066757202	3.180000066757202	3.2125000953674316	754400.0
1824	2012-07-09	3.2225000858306885	3.2249999046325684	3.134999990463257	3.197499990463257	1078000.0
1825	2012-07-10	3.255000114440918	3.265000104904175	3.2249999046325684	3.252500057220459	2564800.0
1826	2012-07-11	3.2774999141693115	3.302500009536743	3.240000009536743	3.252500057220459	2358800.0
1827	2012-07-12	3.180000066757202	3.25	3.1500000953674316	3.244999885559082	2953200.0
1828	2012-07-13	3.242500066757202	3.252500057220459	3.190000057220459	3.200000047683716	5341600.0
1829	2012-07-16	3.234999895095825	3.25	3.182499885559082	3.2249999046325684	1563200.0
1830	2012-07-17	3.2249999046325684	3.2799999713897705	3.2074999809265137	3.2799999713897705	1315200.0
1831	2012-07-18	3.194999933242798	3.242500066757202	3.182499885559082	3.2100000381469727	2506400.0
1832	2012-07-19	3.192500114440918	3.2249999046325684	3.174999952316284	3.2200000286102295	1555600.0
1833	2012-07-20	3.002500057220459	3.174999952316284	2.997499942779541	3.1600000858306885	3075200.0
1834	2012-07-23	2.940000057220459	2.9774999618530273	2.9024999141693115	2.940000057220459	1687200.0
1835	2012-07-24	2.875	3.005000114440918	2.862499952316284	2.944999933242798	1264400.0
1836	2012-07-25	2.819999933242798	2.887500047683716	2.815000057220459	2.887500047683716	2520000.0
1837	2012-07-26	2.8499999046325684	2.9000000953674316	2.822499990463257	2.875	1740800.0
1838	2012-07-27	2.9175000190734863	2.930000066757202	2.8299999237060547	2.862499952316284	1599600.0
1839	2012-07-30	2.8350000381469727	2.944999933242798	2.805000066757202	2.9124999046325684	1531600.0
1840	2012-07-31	2.752500057220459	2.865000009536743	2.747499942779541	2.822499990463257	1598800.0
1841	2012-08-01	2.7750000953674316	2.8125	2.6624999046325684	2.7674999237060547	2935200.0
1842	2012-08-02	2.8350000381469727	2.869999885559082	2.740000009536743	2.740000009536743	1749600.0
1843	2012-08-03	2.924999952316284	2.934999942779541	2.8399999141693115	2.862499952316284	1560000.0
1844	2012-08-06	2.9674999713897705	3.005000114440918	2.9200000762939453	2.9200000762939453	1580400.0
1845	2012-08-07	2.997499942779541	3.0350000858306885	2.9175000190734863	2.9825000762939453	3117600.0
1846	2012-08-08	3.0	3.009999990463257	2.934999942779541	2.9774999618530273	2822800.0
1847	2012-08-09	3.0875000953674316	3.0950000286102295	2.9700000286102295	3.0	1776800.0
1848	2012-08-10	3.125	3.137500047683716	3.065000057220459	3.0950000286102295	1086000.0
1849	2012-08-13	3.134999990463257	3.134999990463257	3.0824999809265137	3.109999895095825	945600.0
1850	2012-08-14	3.1675000190734863	3.194999933242798	3.132499933242798	3.1449999809265137	1210000.0
1851	2012-08-15	3.2074999809265137	3.2125000953674316	3.1649999618530273	3.1675000190734863	1265600.0
1852	2012-08-16	3.2100000381469727	3.247499942779541	3.1600000858306885	3.194999933242798	932400.0
1853	2012-08-17	3.244999885559082	3.244999885559082	3.192500114440918	3.197499990463257	800000.0
1854	2012-08-20	3.2249999046325684	3.244999885559082	3.180000066757202	3.2274999618530273	1303600.0
1855	2012-08-21	3.1600000858306885	3.262500047683716	3.130000114440918	3.234999895095825	1526800.0
1856	2012-08-22	3.1024999618530273	3.202500104904175	3.0399999618530273	3.1449999809265137	2253200.0
1857	2012-08-23	3.0924999713897705	3.112499952316284	3.055000066757202	3.109999895095825	840400.0
1858	2012-08-24	3.130000114440918	3.1524999141693115	3.049999952316284	3.077500104904175	1260400.0
1859	2012-08-27	3.1424999237060547	3.1449999809265137	3.109999895095825	3.1424999237060547	903200.0
1860	2012-08-28	3.140000104904175	3.1500000953674316	3.0899999141693115	3.132499933242798	1183200.0
1861	2012-08-29	3.197499990463257	3.2174999713897705	3.132499933242798	3.140000104904175	1131200.0
1862	2012-08-30	3.1649999618530273	3.194999933242798	3.1524999141693115	3.184999942779541	899200.0
1863	2012-08-31	3.325000047683716	3.325000047683716	3.1875	3.200000047683716	1994800.0
1864	2012-09-04	3.442500114440918	3.4625000953674316	3.265000104904175	3.3375000953674316	2451200.0
1865	2012-09-05	3.4749999046325684	3.505000114440918	3.4000000953674316	3.427500009536743	3085200.0
1866	2012-09-06	3.5399999618530273	3.615000009536743	3.4774999618530273	3.487499952316284	2004800.0
1867	2012-09-07	3.4749999046325684	3.565000057220459	3.4600000381469727	3.565000057220459	1053600.0
1868	2012-09-10	3.369999885559082	3.492500066757202	3.362499952316284	3.4600000381469727	1766800.0
1869	2012-09-11	3.4200000762939453	3.4549999237060547	3.375	3.382499933242798	1164400.0
1870	2012-09-12	3.432499885559082	3.4700000286102295	3.387500047683716	3.4200000762939453	1140400.0
1871	2012-09-13	3.502500057220459	3.5824999809265137	3.422499895095825	3.430000066757202	2544400.0
1872	2012-09-14	3.375	3.4800000190734863	3.315000057220459	3.4800000190734863	3777200.0
1873	2012-09-17	3.380000114440918	3.3924999237060547	3.257499933242798	3.3550000190734863	857600.0
1874	2012-09-18	3.509999990463257	3.5299999713897705	3.369999885559082	3.380000114440918	2084400.0
1875	2012-09-19	3.569999933242798	3.5999999046325684	3.5	3.509999990463257	1334000.0
1876	2012-09-20	3.682499885559082	3.7049999237060547	3.565000057220459	3.5799999237060547	2495600.0
1877	2012-09-21	3.7249999046325684	3.734999895095825	3.6424999237060547	3.734999895095825	2504400.0
1878	2012-09-24	3.737499952316284	3.7699999809265137	3.6624999046325684	3.7200000286102295	2426000.0
1879	2012-09-25	3.7149999141693115	3.762500047683716	3.700000047683716	3.757499933242798	1866800.0
1880	2012-09-26	3.7125000953674316	3.752500057220459	3.697499990463257	3.7174999713897705	1081200.0
1881	2012-09-27	3.75	3.759999990463257	3.6675000190734863	3.7125000953674316	972400.0
1882	2012-09-28	3.757499933242798	3.765000104904175	3.7100000381469727	3.7249999046325684	1494800.0
1883	2012-10-01	3.737499952316284	3.8324999809265137	3.7049999237060547	3.7899999618530273	1642000.0
1884	2012-10-02	3.737499952316284	3.869999885559082	3.702500104904175	3.7725000381469727	1500800.0
1885	2012-10-03	3.7125000953674316	3.75	3.700000047683716	3.7325000762939453	1060000.0
1886	2012-10-04	3.700000047683716	3.737499952316284	3.6700000762939453	3.737499952316284	959200.0
1887	2012-10-05	3.690000057220459	3.757499933242798	3.680000066757202	3.7174999713897705	822400.0
1888	2012-10-08	3.575000047683716	3.7725000381469727	3.569999933242798	3.6875	2118400.0
1889	2012-10-09	3.452500104904175	3.575000047683716	3.4124999046325684	3.575000047683716	2318400.0
1890	2012-10-10	3.492500066757202	3.502500057220459	3.4124999046325684	3.447499990463257	1347200.0
1891	2012-10-11	3.444999933242798	3.5274999141693115	3.422499895095825	3.509999990463257	799600.0
1892	2012-10-12	3.4000000953674316	3.484999895095825	3.3924999237060547	3.4375	779600.0
1893	2012-10-15	3.434999942779541	3.440000057220459	3.3924999237060547	3.4149999618530273	805200.0
1894	2012-10-16	3.5250000953674316	3.5274999141693115	3.4600000381469727	3.4600000381469727	1139200.0
1895	2012-10-17	3.5274999141693115	3.572499990463257	3.5	3.5225000381469727	1092800.0
1896	2012-10-18	3.5299999713897705	3.547499895095825	3.5	3.515000104904175	803200.0
1897	2012-10-19	3.4200000762939453	3.5450000762939453	3.4100000858306885	3.505000114440918	1098000.0
1898	2012-10-22	3.3450000286102295	3.424999952316284	3.322499990463257	3.4124999046325684	755600.0
1899	2012-10-23	3.3450000286102295	3.359999895095825	3.255000114440918	3.315000057220459	1072000.0
1900	2012-10-24	3.362499952316284	3.365000009536743	3.2950000762939453	3.3550000190734863	718800.0
1901	2012-10-25	3.3499999046325684	3.4124999046325684	3.317500114440918	3.390000104904175	556400.0
1902	2012-10-26	3.3424999713897705	3.4024999141693115	3.315000057220459	3.359999895095825	534800.0
1903	2012-10-31	3.2750000953674316	3.362499952316284	3.2174999713897705	3.3399999141693115	959200.0
1904	2012-11-01	3.2674999237060547	3.375	3.262500047683716	3.2874999046325684	1740000.0
1905	2012-11-02	3.2274999618530273	3.317500114440918	3.1649999618530273	3.2674999237060547	2454800.0
1906	2012-11-05	3.252500057220459	3.2899999618530273	3.1649999618530273	3.2174999713897705	1032000.0
1907	2012-11-06	3.255000114440918	3.3350000381469727	3.2274999618530273	3.2725000381469727	1084400.0
1908	2012-11-07	3.1875	3.25	3.1424999237060547	3.2125000953674316	1472800.0
1909	2012-11-08	3.202500104904175	3.234999895095825	3.177500009536743	3.190000057220459	1039200.0
1910	2012-11-09	3.192500114440918	3.2799999713897705	3.1675000190734863	3.180000066757202	1508800.0
1911	2012-11-12	3.2725000381469727	3.299999952316284	3.182499885559082	3.197499990463257	1358000.0
1912	2012-11-13	3.180000066757202	3.302500009536743	3.180000066757202	3.262500047683716	1242000.0
1913	2012-11-14	3.0875000953674316	3.197499990463257	3.059999942779541	3.197499990463257	1454400.0
1914	2012-11-15	3.0850000381469727	3.1500000953674316	3.052500009536743	3.075000047683716	1883200.0
1915	2012-11-16	3.1500000953674316	3.1700000762939453	3.007499933242798	3.077500104904175	3755200.0
1916	2012-11-19	3.180000066757202	3.2274999618530273	3.112499952316284	3.174999952316284	3756000.0
1917	2012-11-20	3.1524999141693115	3.2249999046325684	3.132499933242798	3.1675000190734863	1716000.0
1918	2012-11-21	3.134999990463257	3.200000047683716	3.122499942779541	3.1500000953674316	3714000.0
1919	2012-11-23	3.0950000286102295	3.1449999809265137	3.0924999713897705	3.125	1175200.0
1920	2012-11-26	3.0950000286102295	3.112499952316284	3.0625	3.0875000953674316	2717200.0
1921	2012-11-27	3.0824999809265137	3.140000104904175	3.055000066757202	3.0899999141693115	5235600.0
1922	2012-11-28	3.075000047683716	3.0899999141693115	3.012500047683716	3.075000047683716	2367600.0
1923	2012-11-29	3.174999952316284	3.180000066757202	3.069999933242798	3.1050000190734863	3175600.0
1924	2012-11-30	3.2699999809265137	3.2750000953674316	3.234999895095825	3.265000104904175	2342400.0
1925	2012-12-03	3.427500009536743	3.444999933242798	3.252500057220459	3.252500057220459	4378400.0
1926	2012-12-04	3.5374999046325684	3.5399999618530273	3.3975000381469727	3.422499895095825	3746000.0
1927	2012-12-05	3.4649999141693115	3.555000066757202	3.4600000381469727	3.502500057220459	2020800.0
1928	2012-12-06	3.4075000286102295	3.502500057220459	3.4049999713897705	3.4549999237060547	1668400.0
1929	2012-12-07	3.4100000858306885	3.452500104904175	3.3924999237060547	3.4075000286102295	1196000.0
1930	2012-12-10	3.484999895095825	3.490000009536743	3.3975000381469727	3.4149999618530273	997600.0
1931	2012-12-11	3.559999942779541	3.5850000381469727	3.4774999618530273	3.494999885559082	1952400.0
1932	2012-12-12	3.494999885559082	3.619999885559082	3.490000009536743	3.577500104904175	1594000.0
1933	2012-12-13	3.4100000858306885	3.5250000953674316	3.4024999141693115	3.505000114440918	1289200.0
1934	2012-12-14	3.315000057220459	3.4000000953674316	3.3125	3.387500047683716	1698400.0
1935	2012-12-17	3.305000066757202	3.3575000762939453	3.2750000953674316	3.322499990463257	1880400.0
1936	2012-12-18	3.325000047683716	3.3524999618530273	3.2774999141693115	3.3125	2998800.0
1937	2012-12-19	3.3975000381469727	3.4049999713897705	3.2774999141693115	3.3324999809265137	2238000.0
1938	2012-12-20	3.382499933242798	3.424999952316284	3.327500104904175	3.3924999237060547	1763200.0
1939	2012-12-21	3.3324999809265137	3.382499933242798	3.2799999713897705	3.367500066757202	2154800.0
1940	2012-12-24	3.3299999237060547	3.375	3.2899999618530273	3.325000047683716	428000.0
1941	2012-12-26	3.315000057220459	3.3499999046325684	3.2799999713897705	3.3299999237060547	1234000.0
1942	2012-12-27	3.3125	3.3299999237060547	3.2950000762939453	3.309999942779541	1128800.0
1943	2012-12-28	3.305000066757202	3.382499933242798	3.2874999046325684	3.2925000190734863	1050800.0
1944	2012-12-31	3.3975000381469727	3.4100000858306885	3.2899999618530273	3.305000066757202	2080000.0
1945	2013-01-02	3.4625000953674316	3.5	3.422499895095825	3.4725000858306885	1613200.0
1946	2013-01-03	3.492500066757202	3.515000104904175	3.434999942779541	3.4749999046325684	1288400.0
1947	2013-01-04	3.5425000190734863	3.555000066757202	3.4649999141693115	3.515000104904175	1525200.0
1948	2013-01-07	3.5999999046325684	3.737499952316284	3.5425000190734863	3.547499895095825	2712000.0
1949	2013-01-08	3.619999885559082	3.6649999618530273	3.565000057220459	3.5999999046325684	1224800.0
1950	2013-01-09	3.6500000953674316	3.674999952316284	3.5799999237060547	3.637500047683716	1348800.0
1951	2013-01-10	3.7325000762939453	3.734999895095825	3.637500047683716	3.6600000858306885	1502000.0
1952	2013-01-11	3.7049999237060547	3.744999885559082	3.697499990463257	3.737499952316284	992400.0
1953	2013-01-14	3.6600000858306885	3.7249999046325684	3.640000104904175	3.7049999237060547	1019600.0
1954	2013-01-15	3.6500000953674316	3.6675000190734863	3.619999885559082	3.6449999809265137	1198400.0
1955	2013-01-16	3.619999885559082	3.6524999141693115	3.612499952316284	3.6500000953674316	1060000.0
1956	2013-01-17	3.622499942779541	3.6549999713897705	3.609999895095825	3.640000104904175	1023600.0
1957	2013-01-18	3.694999933242798	3.694999933242798	3.609999895095825	3.617500066757202	1288000.0
1958	2013-01-22	3.7200000286102295	3.7225000858306885	3.6600000858306885	3.677500009536743	1425600.0
1959	2013-01-23	3.7100000381469727	3.742500066757202	3.692500114440918	3.7074999809265137	1200000.0
1960	2013-01-24	3.692500114440918	3.7174999713897705	3.6624999046325684	3.7049999237060547	1512000.0
1961	2013-01-25	3.875	3.887500047683716	3.7149999141693115	3.7225000858306885	2912000.0
1962	2013-01-28	3.819999933242798	3.887500047683716	3.815000057220459	3.872499942779541	1453600.0
1963	2013-01-29	3.7899999618530273	3.8324999809265137	3.752500057220459	3.8125	1380000.0
1964	2013-01-30	3.765000104904175	3.819999933242798	3.734999895095825	3.7750000953674316	1444000.0
1965	2013-01-31	3.807499885559082	3.8299999237060547	3.7325000762939453	3.7674999237060547	1012800.0
1966	2013-02-01	3.877500057220459	3.9024999141693115	3.75	3.807499885559082	1360400.0
1967	2013-02-04	3.747499942779541	3.887500047683716	3.7300000190734863	3.8475000858306885	1545600.0
1968	2013-02-05	3.75	3.797499895095825	3.700000047683716	3.7774999141693115	933600.0
1969	2013-02-06	3.7699999809265137	3.7850000858306885	3.692500114440918	3.7200000286102295	1447200.0
1970	2013-02-07	3.694999933242798	3.7725000381469727	3.6675000190734863	3.7725000381469727	834000.0
1971	2013-02-08	3.697499990463257	3.7149999141693115	3.6449999809265137	3.7100000381469727	799200.0
1972	2013-02-11	3.6524999141693115	3.7074999809265137	3.6475000381469727	3.697499990463257	974800.0
1973	2013-02-12	3.632499933242798	3.6875	3.622499942779541	3.6649999618530273	1408800.0
1974	2013-02-13	3.617500066757202	3.674999952316284	3.5274999141693115	3.6424999237060547	1155600.0
1975	2013-02-14	3.6500000953674316	3.6600000858306885	3.569999933242798	3.615000009536743	2781600.0
1976	2013-02-15	3.6024999618530273	3.6875	3.5975000858306885	3.684999942779541	961600.0
1977	2013-02-19	3.672499895095825	3.674999952316284	3.5899999141693115	3.615000009536743	822800.0
1978	2013-02-20	3.5975000858306885	3.680000066757202	3.5850000381469727	3.6675000190734863	1515600.0
1979	2013-02-21	3.5325000286102295	3.625	3.512500047683716	3.5875000953674316	1178800.0
1980	2013-02-22	3.932499885559082	3.934999942779541	3.6575000286102295	3.6875	3762400.0
1981	2013-02-25	3.7799999713897705	3.992500066757202	3.7750000953674316	3.940000057220459	2592400.0
1982	2013-02-26	3.755000114440918	3.7874999046325684	3.7200000286102295	3.7674999237060547	1301600.0
1983	2013-02-27	3.744999885559082	3.867500066757202	3.7149999141693115	3.75	1710400.0
1984	2013-02-28	3.7300000190734863	3.7825000286102295	3.7149999141693115	3.7300000190734863	1497600.0
1985	2013-03-01	3.802500009536743	3.807499885559082	3.6575000286102295	3.692500114440918	2213600.0
1986	2013-03-04	3.8424999713897705	3.8575000762939453	3.7074999809265137	3.7825000286102295	1162000.0
1987	2013-03-05	3.9049999713897705	3.9200000762939453	3.807499885559082	3.859999895095825	1264400.0
1988	2013-03-06	3.815000057220459	3.9175000190734863	3.797499895095825	3.9100000858306885	1015600.0
1989	2013-03-07	3.8499999046325684	3.8499999046325684	3.765000104904175	3.802500009536743	773600.0
1990	2013-03-08	3.987499952316284	3.987499952316284	3.8375000953674316	3.887500047683716	1517600.0
1991	2013-03-11	3.8924999237060547	3.987499952316284	3.8524999618530273	3.9375	1971600.0
1992	2013-03-12	4.247499942779541	4.264999866485596	3.944999933242798	3.952500104904175	4045200.0
1993	2013-03-13	4.177499771118164	4.242499828338623	4.105000019073486	4.237500190734863	2259600.0
1994	2013-03-14	4.190000057220459	4.289999961853027	4.119999885559082	4.119999885559082	1616000.0
1995	2013-03-15	4.082499980926514	4.179999828338623	4.037499904632568	4.175000190734863	2402800.0
1996	2013-03-18	4.037499904632568	4.09250020980835	4.005000114440918	4.039999961853027	1194000.0
1997	2013-03-19	4.074999809265137	4.090000152587891	4.047500133514404	4.057499885559082	1360400.0
1998	2013-03-20	4.114999771118164	4.135000228881836	4.070000171661377	4.107500076293945	973600.0
1999	2013-03-21	4.065000057220459	4.137499809265137	4.014999866485596	4.087500095367432	1812800.0
2000	2013-03-22	4.15749979019165	4.167500019073486	4.074999809265137	4.090000152587891	796400.0
2001	2013-03-25	4.177499771118164	4.227499961853027	4.144999980926514	4.162499904632568	964800.0
2002	2013-03-26	4.210000038146973	4.275000095367432	4.15500020980835	4.204999923706055	1092400.0
2003	2013-03-27	4.262499809265137	4.264999866485596	4.159999847412109	4.192500114440918	765200.0
2004	2013-03-28	4.179999828338623	4.28000020980835	4.172500133514404	4.267499923706055	1320400.0
2005	2013-04-01	4.28000020980835	4.340000152587891	4.184999942779541	4.1875	2313200.0
2006	2013-04-02	4.3125	4.40500020980835	4.272500038146973	4.304999828338623	2519600.0
2007	2013-04-03	4.1875	4.315000057220459	4.117499828338623	4.315000057220459	1309600.0
2008	2013-04-04	4.182499885559082	4.242499828338623	4.147500038146973	4.215000152587891	970000.0
2009	2013-04-05	4.105000019073486	4.122499942779541	4.027500152587891	4.110000133514404	915600.0
2010	2013-04-08	4.122499942779541	4.127500057220459	4.045000076293945	4.127500057220459	760400.0
2011	2013-04-09	4.117499828338623	4.197500228881836	4.117499828338623	4.142499923706055	1164400.0
2012	2013-04-10	4.077499866485596	4.162499904632568	4.0625	4.139999866485596	1420000.0
2013	2013-04-11	4.045000076293945	4.130000114440918	4.045000076293945	4.065000057220459	876400.0
2014	2013-04-12	4.065000057220459	4.097499847412109	4.027500152587891	4.03249979019165	737600.0
2015	2013-04-15	3.9024999141693115	4.105000019073486	3.8949999809265137	4.03000020980835	1469200.0
2016	2013-04-16	3.940000057220459	3.994999885559082	3.869999885559082	3.942500114440918	1133600.0
2017	2013-04-17	3.8550000190734863	3.950000047683716	3.8399999141693115	3.9124999046325684	1158000.0
2018	2013-04-18	3.7799999713897705	3.9200000762939453	3.7699999809265137	3.859999895095825	1501200.0
2019	2013-04-19	3.875	3.9100000858306885	3.759999990463257	3.7850000858306885	1278800.0
2020	2013-04-22	3.817500114440918	3.9000000953674316	3.7925000190734863	3.882499933242798	955200.0
2021	2013-04-23	3.802500009536743	3.8575000762939453	3.7725000381469727	3.8499999046325684	1717200.0
2022	2013-04-24	3.8524999618530273	3.877500057220459	3.762500047683716	3.7874999046325684	1772000.0
2023	2013-04-25	3.872499942779541	3.9000000953674316	3.8350000381469727	3.8450000286102295	1774400.0
2024	2013-04-26	3.887500047683716	3.9100000858306885	3.862499952316284	3.869999885559082	1299200.0
2025	2013-04-29	3.9625000953674316	3.9725000858306885	3.882499933242798	3.8924999237060547	1559600.0
2026	2013-04-30	4.102499961853027	4.127500057220459	3.944999933242798	3.9549999237060547	2905200.0
2027	2013-05-01	4.224999904632568	4.300000190734863	3.9800000190734863	4.125	7802800.0
2028	2013-05-02	4.512499809265137	4.599999904632568	4.28249979019165	4.3125	4954400.0
2029	2013-05-03	4.650000095367432	4.670000076293945	4.512499809265137	4.577499866485596	3118400.0
2030	2013-05-06	4.53000020980835	4.644999980926514	4.517499923706055	4.644999980926514	3305200.0
2031	2013-05-07	4.612500190734863	4.612500190734863	4.477499961853027	4.550000190734863	2529200.0
2032	2013-05-08	4.735000133514404	4.755000114440918	4.582499980926514	4.605000019073486	2028400.0
2033	2013-05-09	4.885000228881836	4.947500228881836	4.735000133514404	4.742499828338623	5251600.0
2034	2013-05-10	4.949999809265137	5.017499923706055	4.880000114440918	4.900000095367432	2504000.0
2035	2013-05-13	4.980000019073486	5.042500019073486	4.835000038146973	4.849999904632568	2604000.0
2036	2013-05-14	4.994999885559082	5.042500019073486	4.952499866485596	4.974999904632568	1674000.0
2037	2013-05-15	4.897500038146973	5.027500152587891	4.889999866485596	4.994999885559082	1432000.0
2038	2013-05-16	4.862500190734863	4.887499809265137	4.8125	4.875	2028400.0
2039	2013-05-17	5.295000076293945	5.297500133514404	4.864999771118164	4.864999771118164	5324800.0
2040	2013-05-20	5.309999942779541	5.422500133514404	5.25	5.262499809265137	3301200.0
2041	2013-05-21	5.28249979019165	5.335000038146973	5.195000171661377	5.295000076293945	3137600.0
2042	2013-05-22	5.090000152587891	5.375	5.072500228881836	5.28000020980835	3730400.0
2043	2013-05-23	5.067500114440918	5.105000019073486	4.997499942779541	5.007500171661377	2266800.0
2044	2013-05-24	5.074999809265137	5.105000019073486	5.014999866485596	5.054999828338623	1330400.0
2045	2013-05-28	5.204999923706055	5.252500057220459	5.112500190734863	5.122499942779541	1314800.0
2046	2013-05-29	5.125	5.227499961853027	5.107500076293945	5.15749979019165	899200.0
2047	2013-05-30	5.122499942779541	5.172500133514404	5.057499885559082	5.130000114440918	1703200.0
2048	2013-05-31	5.207499980926514	5.324999809265137	5.0625	5.077499866485596	1662400.0
2049	2013-06-03	5.375	5.389999866485596	5.170000076293945	5.207499980926514	3290800.0
2050	2013-06-04	5.40749979019165	5.487500190734863	5.322500228881836	5.375	2261600.0
2051	2013-06-05	5.452499866485596	5.494999885559082	5.380000114440918	5.389999866485596	2460000.0
2052	2013-06-06	5.482500076293945	5.525000095367432	5.402500152587891	5.442500114440918	2819600.0
2053	2013-06-07	5.599999904632568	5.619999885559082	5.492499828338623	5.492499828338623	1526800.0
2054	2013-06-10	5.534999847412109	5.579999923706055	5.474999904632568	5.507500171661377	2352400.0
2055	2013-06-11	5.605000019073486	5.627500057220459	5.382500171661377	5.457499980926514	2110800.0
2056	2013-06-12	5.585000038146973	5.659999847412109	5.559999942779541	5.614999771118164	1618000.0
2057	2013-06-13	5.525000095367432	5.570000171661377	5.307499885559082	5.570000171661377	2140000.0
2058	2013-06-14	5.537499904632568	5.570000171661377	5.465000152587891	5.5	1399600.0
2059	2013-06-17	5.639999866485596	5.647500038146973	5.527500152587891	5.53249979019165	2850400.0
2060	2013-06-18	5.699999809265137	5.742499828338623	5.617499828338623	5.664999961853027	1492400.0
2061	2013-06-19	5.360000133514404	5.707499980926514	5.324999809265137	5.6875	3834400.0
2062	2013-06-20	5.045000076293945	5.372499942779541	5.017499923706055	5.317500114440918	3768000.0
2063	2013-06-21	5.235000133514404	5.239999771118164	4.982500076293945	5.0625	3376800.0
2064	2013-06-24	5.434999942779541	5.460000038146973	5.127500057220459	5.195000171661377	2725600.0
2065	2013-06-25	5.440000057220459	5.5	5.412499904632568	5.494999885559082	1734400.0
2066	2013-06-26	5.492499828338623	5.627500057220459	5.482500076293945	5.485000133514404	2544800.0
2067	2013-06-27	5.642499923706055	5.672500133514404	5.454999923706055	5.534999847412109	2290800.0
2068	2013-06-28	5.612500190734863	5.712500095367432	5.557499885559082	5.642499923706055	2774400.0
2069	2013-07-01	5.707499980926514	5.775000095367432	5.625	5.65500020980835	2410000.0
2070	2013-07-02	5.605000019073486	5.730000019073486	5.579999923706055	5.707499980926514	1956800.0
2071	2013-07-03	5.599999904632568	5.622499942779541	5.542500019073486	5.579999923706055	1072800.0
2072	2013-07-05	5.71999979019165	5.71999979019165	5.522500038146973	5.647500038146973	1006800.0
2073	2013-07-08	5.742499828338623	5.804999828338623	5.712500095367432	5.752500057220459	1420000.0
2074	2013-07-09	5.567500114440918	5.817500114440918	5.517499923706055	5.787499904632568	2561200.0
2075	2013-07-10	5.542500019073486	5.647500038146973	5.487500190734863	5.550000190734863	2384000.0
2076	2013-07-11	5.867499828338623	5.877500057220459	5.590000152587891	5.627500057220459	3258400.0
2077	2013-07-12	5.942500114440918	6.002500057220459	5.797500133514404	5.84250020980835	1832800.0
2078	2013-07-15	5.892499923706055	6.090000152587891	5.887499809265137	5.965000152587891	4969200.0
2079	2013-07-16	5.695000171661377	5.962500095367432	5.684999942779541	5.885000228881836	1502800.0
2080	2013-07-17	5.627500057220459	5.817500114440918	5.527500152587891	5.712500095367432	2233200.0
2081	2013-07-18	5.695000171661377	5.775000095367432	5.599999904632568	5.652500152587891	1666800.0
2082	2013-07-19	5.617499828338623	5.684999942779541	5.570000171661377	5.672500133514404	1140800.0
2083	2013-07-22	5.692500114440918	5.704999923706055	5.599999904632568	5.632500171661377	1687200.0
2084	2013-07-23	5.802499771118164	5.872499942779541	5.724999904632568	5.752500057220459	1692800.0
2085	2013-07-24	5.554999828338623	5.65500020980835	5.445000171661377	5.53000020980835	2710800.0
2086	2013-07-25	5.739999771118164	5.739999771118164	5.542500019073486	5.542500019073486	1787200.0
2087	2013-07-26	5.65500020980835	5.75	5.635000228881836	5.690000057220459	2053600.0
2088	2013-07-29	5.622499942779541	5.724999904632568	5.617499828338623	5.664999961853027	1707600.0
2089	2013-07-30	5.574999809265137	5.824999809265137	5.567500114440918	5.659999847412109	2066400.0
2090	2013-07-31	5.445000171661377	5.632500171661377	5.440000057220459	5.577499866485596	2222400.0
2091	2013-08-01	5.572500228881836	5.602499961853027	5.485000133514404	5.505000114440918	1568400.0
2092	2013-08-02	5.65500020980835	5.707499980926514	5.539999961853027	5.570000171661377	1795600.0
2093	2013-08-05	5.602499961853027	5.739999771118164	5.585000038146973	5.630000114440918	1149200.0
2094	2013-08-06	5.619999885559082	5.659999847412109	5.512499809265137	5.572500228881836	1724400.0
2095	2013-08-07	5.494999885559082	5.664999961853027	5.462500095367432	5.587500095367432	2178400.0
2096	2013-08-08	6.664999961853027	6.989999771118164	6.25	6.25	10311200.0
2097	2013-08-09	6.772500038146973	6.892499923706055	6.577499866485596	6.625	4629600.0
2098	2013-08-12	6.730000019073486	6.832499980926514	6.695000171661377	6.769999980926514	2250800.0
2099	2013-08-13	6.852499961853027	6.860000133514404	6.652500152587891	6.755000114440918	2489200.0
2100	2013-08-14	6.789999961853027	6.947500228881836	6.784999847412109	6.837500095367432	2458800.0
2101	2013-08-15	6.642499923706055	6.795000076293945	6.630000114440918	6.724999904632568	1668800.0
2102	2013-08-16	6.53000020980835	6.619999885559082	6.460000038146973	6.607500076293945	3366000.0
2103	2013-08-19	6.570000171661377	6.664999961853027	6.440000057220459	6.492499828338623	1610800.0
2104	2013-08-20	6.684999942779541	6.727499961853027	6.534999847412109	6.5625	842000.0
2105	2013-08-21	6.670000076293945	6.727499961853027	6.59499979019165	6.65500020980835	1262800.0
2106	2013-08-22	6.894999980926514	6.927499771118164	6.664999961853027	6.702499866485596	1541200.0
2107	2013-08-23	6.807499885559082	6.914999961853027	6.762499809265137	6.914999961853027	2790400.0
2108	2013-08-26	6.925000190734863	7.042500019073486	6.804999828338623	6.8125	4323200.0
2109	2013-08-27	6.602499961853027	6.869999885559082	6.567500114440918	6.857500076293945	2067200.0
2110	2013-08-28	6.6875	6.762499809265137	6.565000057220459	6.59499979019165	1704800.0
2111	2013-08-29	6.784999847412109	6.875	6.652500152587891	6.652500152587891	1314400.0
2112	2013-08-30	6.762499809265137	6.832499980926514	6.715000152587891	6.764999866485596	1842000.0
2113	2013-09-03	6.695000171661377	6.860000133514404	6.607500076293945	6.78249979019165	1410000.0
2114	2013-09-04	6.667500019073486	6.747499942779541	6.602499961853027	6.684999942779541	1743600.0
2115	2013-09-05	6.742499828338623	6.795000076293945	6.652500152587891	6.652500152587891	976800.0
2116	2013-09-06	6.667500019073486	6.795000076293945	6.519999980926514	6.795000076293945	1275600.0
2117	2013-09-09	6.847499847412109	6.847499847412109	6.667500019073486	6.667500019073486	2295200.0
2118	2013-09-10	6.997499942779541	7.027500152587891	6.900000095367432	6.900000095367432	1739200.0
2119	2013-09-11	6.987500190734863	7.119999885559082	6.897500038146973	7.0	1313200.0
2120	2013-09-12	6.877500057220459	6.987500190734863	6.869999885559082	6.980000019073486	847600.0
2121	2013-09-13	6.835000038146973	7.002500057220459	6.835000038146973	6.997499942779541	2226400.0
2122	2013-09-16	6.732500076293945	6.962500095367432	6.730000019073486	6.9375	1343600.0
2123	2013-09-17	6.90500020980835	6.922500133514404	6.697500228881836	6.742499828338623	2162800.0
2124	2013-09-18	7.012499809265137	7.03000020980835	6.837500095367432	6.889999866485596	1448000.0
2125	2013-09-19	7.085000038146973	7.107500076293945	7.002500057220459	7.014999866485596	1212000.0
2126	2013-09-20	7.03249979019165	7.125	7.017499923706055	7.125	3689200.0
2127	2013-09-23	7.074999809265137	7.105000019073486	6.949999809265137	7.007500171661377	1793600.0
2128	2013-09-24	7.002500057220459	7.137499809265137	6.96999979019165	7.065000057220459	1431200.0
2129	2013-09-25	6.869999885559082	7.065000057220459	6.809999942779541	6.992499828338623	2080400.0
2130	2013-09-26	7.297500133514404	7.309999942779541	6.90749979019165	6.912499904632568	2294800.0
2131	2013-09-27	6.807499885559082	7.28249979019165	6.372499942779541	7.184999942779541	15115200.0
2132	2013-09-30	7.054999828338623	7.087500095367432	6.664999961853027	6.715000152587891	4198400.0
2133	2013-10-01	7.042500019073486	7.09250020980835	6.940000057220459	7.052499771118164	1836800.0
2134	2013-10-02	7.182499885559082	7.237500190734863	6.947500228881836	6.954999923706055	1594000.0
2135	2013-10-03	7.09250020980835	7.292500019073486	6.985000133514404	7.1875	1304000.0
2136	2013-10-04	7.010000228881836	7.230000019073486	7.007500171661377	7.09250020980835	1808800.0
2137	2013-10-07	6.962500095367432	7.074999809265137	6.940000057220459	6.987500190734863	1175600.0
2138	2013-10-08	6.820000171661377	7.077499866485596	6.800000190734863	6.957499980926514	1928800.0
2139	2013-10-09	6.699999809265137	6.864999771118164	6.670000076293945	6.84499979019165	1556400.0
2140	2013-10-10	6.864999771118164	6.960000038146973	6.710000038146973	6.800000190734863	1343600.0
2141	2013-10-11	6.862500190734863	6.90500020980835	6.767499923706055	6.835000038146973	1580400.0
2142	2013-10-14	7.260000228881836	7.277500152587891	6.8125	6.840000152587891	2799600.0
2143	2013-10-15	7.367499828338623	7.617499828338623	7.287499904632568	7.347499847412109	4117600.0
2144	2013-10-16	7.434999942779541	7.522500038146973	7.369999885559082	7.40749979019165	1247200.0
2145	2013-10-17	7.552499771118164	7.625	7.355000019073486	7.409999847412109	1770800.0
2146	2013-10-18	7.71999979019165	7.795000076293945	7.552499771118164	7.632500171661377	1975600.0
2147	2013-10-21	7.587500095367432	7.752500057220459	7.537499904632568	7.684999942779541	1627200.0
2148	2013-10-22	7.46750020980835	7.684999942779541	7.460000038146973	7.632500171661377	1356800.0
2149	2013-10-23	7.53249979019165	7.559999942779541	7.227499961853027	7.442500114440918	1724800.0
2150	2013-10-24	7.46750020980835	7.59499979019165	7.442500114440918	7.519999980926514	1340400.0
2151	2013-10-25	7.447500228881836	7.512499809265137	7.34499979019165	7.497499942779541	1168000.0
2152	2013-10-28	7.652500152587891	7.784999847412109	7.409999847412109	7.462500095367432	2605200.0
2153	2013-10-29	7.480000019073486	7.922500133514404	7.382500171661377	7.65749979019165	2049600.0
2154	2013-10-30	7.307499885559082	7.617499828338623	7.304999828338623	7.465000152587891	2160400.0
2155	2013-10-31	7.182499885559082	7.295000076293945	7.175000190734863	7.295000076293945	1908800.0
2156	2013-11-01	7.099999904632568	7.215000152587891	7.002500057220459	7.162499904632568	2390000.0
2157	2013-11-04	7.110000133514404	7.172500133514404	7.037499904632568	7.127500057220459	2561200.0
2158	2013-11-05	7.135000228881836	7.164999961853027	7.005000114440918	7.019999980926514	1389600.0
2159	2013-11-06	6.809999942779541	7.239999771118164	6.775000095367432	7.170000076293945	4028000.0
2160	2013-11-07	8.307499885559082	8.432499885559082	7.912499904632568	8.425000190734863	10218800.0
2161	2013-11-08	8.262499809265137	8.467499732971191	8.217499732971191	8.307499885559082	4005600.0
2162	2013-11-11	8.2524995803833	8.387499809265137	7.965000152587891	8.25	2916800.0
2163	2013-11-12	8.367500305175781	8.454999923706055	8.135000228881836	8.237500190734863	3049600.0
2164	2013-11-13	8.417499542236328	8.59749984741211	8.274999618530273	8.274999618530273	3795200.0
2165	2013-11-14	8.1274995803833	8.432499885559082	8.020000457763672	8.417499542236328	3663200.0
2166	2013-11-15	8.140000343322754	8.257499694824219	8.079999923706055	8.119999885559082	1948000.0
2167	2013-11-18	7.872499942779541	8.024999618530273	7.837500095367432	8.0	3664000.0
2168	2013-11-19	8.039999961853027	8.142499923706055	7.8125	7.902500152587891	2114000.0
2169	2013-11-20	8.055000305175781	8.087499618530273	7.957499980926514	8.0600004196167	2045200.0
2170	2013-11-21	8.192500114440918	8.234999656677246	8.037500381469727	8.077500343322754	1747600.0
2171	2013-11-22	8.102499961853027	8.232500076293945	8.055000305175781	8.1850004196167	1994400.0
2172	2013-11-25	8.100000381469727	8.242500305175781	8.012499809265137	8.09749984741211	1214000.0
2173	2013-11-26	8.132499694824219	8.202500343322754	8.077500343322754	8.095000267028809	1935200.0
2174	2013-11-27	8.319999694824219	8.322500228881836	8.142499923706055	8.167499542236328	1563600.0
2175	2013-11-29	8.272500038146973	8.4375	8.272500038146973	8.322500228881836	591200.0
2176	2013-12-02	8.507499694824219	8.992500305175781	8.217499732971191	8.217499732971191	3130400.0
2177	2013-12-03	8.577500343322754	8.649999618530273	8.3774995803833	8.470000267028809	3072800.0
2178	2013-12-04	8.645000457763672	8.867500305175781	8.5	8.5600004196167	3614000.0
2179	2013-12-05	8.609999656677246	8.842499732971191	8.592499732971191	8.642499923706055	2128400.0
2180	2013-12-06	8.662500381469727	8.702500343322754	8.467499732971191	8.647500038146973	2129600.0
2181	2013-12-09	8.567500114440918	8.699999809265137	8.512499809265137	8.6875	2198400.0
2182	2013-12-10	8.324999809265137	8.5649995803833	8.257499694824219	8.5649995803833	2449600.0
2183	2013-12-11	8.390000343322754	8.520000457763672	8.287500381469727	8.359999656677246	2021600.0
2184	2013-12-12	8.649999618530273	8.770000457763672	8.407500267028809	8.482500076293945	3937200.0
2185	2013-12-13	8.625	8.725000381469727	8.53499984741211	8.640000343322754	2211200.0
2186	2013-12-16	8.595000267028809	8.725000381469727	8.515000343322754	8.630000114440918	1773600.0
2187	2013-12-17	8.567500114440918	8.619999885559082	8.46500015258789	8.600000381469727	936800.0
2188	2013-12-18	8.585000038146973	8.697500228881836	8.5	8.569999694824219	3044800.0
2189	2013-12-19	8.354999542236328	8.647500038146973	8.220000267028809	8.592499732971191	3223600.0
2190	2013-12-20	8.592499732971191	8.640000343322754	8.382499694824219	8.40250015258789	3780000.0
2191	2013-12-23	8.470000267028809	8.7475004196167	8.40250015258789	8.640000343322754	2020400.0
2192	2013-12-24	8.512499809265137	8.550000190734863	8.412500381469727	8.452500343322754	1277600.0
2193	2013-12-26	8.654999732971191	8.6875	8.4350004196167	8.52750015258789	1811600.0
2194	2013-12-27	8.765000343322754	8.84749984741211	8.65999984741211	8.697500228881836	1457600.0
2195	2013-12-30	8.832500457763672	8.942500114440918	8.697500228881836	8.782500267028809	1106000.0
2196	2013-12-31	8.852499961853027	8.982500076293945	8.802499771118164	8.822500228881836	1608800.0
2197	2014-01-02	8.6875	8.90999984741211	8.532500267028809	8.8125	2331200.0
2198	2014-01-03	8.699999809265137	8.787500381469727	8.6225004196167	8.6225004196167	2594000.0
2199	2014-01-06	8.7524995803833	8.862500190734863	8.675000190734863	8.755000114440918	2550000.0
2200	2014-01-07	8.867500305175781	8.895000457763672	8.702500343322754	8.702500343322754	2029600.0
2201	2014-01-08	8.869999885559082	8.895000457763672	8.802499771118164	8.875	2609200.0
2202	2014-01-09	9.15999984741211	9.172499656677246	8.817500114440918	8.867500305175781	2909600.0
2203	2014-01-10	9.262499809265137	9.3149995803833	9.125	9.177499771118164	3209200.0
2204	2014-01-13	9.3125	9.532500267028809	9.194999694824219	9.210000038146973	3910800.0
2205	2014-01-14	9.229999542236328	9.460000038146973	9.057499885559082	9.387499809265137	4082000.0
2206	2014-01-15	9.267499923706055	9.345000267028809	9.1274995803833	9.295000076293945	2498800.0
2207	2014-01-16	9.407500267028809	9.449999809265137	9.2475004196167	9.274999618530273	2372400.0
2208	2014-01-17	9.34000015258789	9.430000305175781	9.229999542236328	9.425000190734863	3050400.0
2209	2014-01-21	9.420000076293945	9.5	9.279999732971191	9.359999656677246	1728000.0
2210	2014-01-22	9.300000190734863	9.550000190734863	9.282500267028809	9.454999923706055	1781200.0
2211	2014-01-23	9.192500114440918	9.287500381469727	9.0649995803833	9.287500381469727	1630000.0
2212	2014-01-24	9.170000076293945	9.3125	8.96500015258789	9.270000457763672	2014000.0
2213	2014-01-27	9.037500381469727	9.317500114440918	9.03499984741211	9.1875	3838000.0
2214	2014-01-28	9.274999618530273	9.337499618530273	9.0	9.017499923706055	2374400.0
2215	2014-01-29	9.390000343322754	9.457500457763672	9.132499694824219	9.180000305175781	3167600.0
2216	2014-01-30	9.8125	9.8149995803833	9.46500015258789	9.475000381469727	3620400.0
2217	2014-01-31	10.114999771118164	10.130000114440918	9.6899995803833	9.6899995803833	3518000.0
2218	2014-02-03	9.744999885559082	10.300000190734863	9.729999542236328	10.117500305175781	3476400.0
2219	2014-02-04	9.71500015258789	10.539999961853027	9.670000076293945	10.257499694824219	4642400.0
2220	2014-02-05	10.0	10.022500038146973	9.654999732971191	9.6899995803833	2639600.0
2221	2014-02-06	9.680000305175781	10.125	9.630000114440918	10.007499694824219	2094800.0
2222	2014-02-07	9.427499771118164	9.837499618530273	9.319999694824219	9.680000305175781	4819200.0
2223	2014-02-10	9.932499885559082	9.9350004196167	9.4375	9.4399995803833	3234000.0
2224	2014-02-11	10.0625	10.130000114440918	9.819999694824219	9.947500228881836	2342400.0
2225	2014-02-12	10.274999618530273	10.324999809265137	10.067500114440918	10.095000267028809	1829200.0
2226	2014-02-13	10.640000343322754	10.712499618530273	10.220000267028809	10.274999618530273	3797200.0
2227	2014-02-14	10.854999542236328	10.897500038146973	10.520000457763672	10.657500267028809	3983200.0
2228	2014-02-18	10.982500076293945	11.050000190734863	10.782500267028809	10.875	3658000.0
2229	2014-02-19	11.132499694824219	11.260000228881836	10.979999542236328	10.992500305175781	4412400.0
2230	2014-02-20	10.857500076293945	11.085000038146973	10.510000228881836	11.085000038146973	7114800.0
2231	2014-02-21	10.77750015258789	11.9350004196167	10.637499809265137	11.732500076293945	7309200.0
2232	2014-02-24	11.239999771118164	11.382499694824219	10.8125	10.8125	6000800.0
2233	2014-02-25	11.25	11.5	11.0024995803833	11.010000228881836	5354800.0
2234	2014-02-26	11.364999771118164	11.539999961853027	11.180000305175781	11.202500343322754	3564400.0
2235	2014-02-27	11.5600004196167	11.614999771118164	11.279999732971191	11.329999923706055	2264400.0
2236	2014-02-28	11.274999618530273	11.774999618530273	11.172499656677246	11.609999656677246	4128400.0
2237	2014-03-03	11.270000457763672	11.300000190734863	10.899999618530273	11.1875	3332800.0
2238	2014-03-04	11.72249984741211	11.904999732971191	11.3774995803833	11.427499771118164	4167200.0
2239	2014-03-05	12.282500267028809	12.302499771118164	11.625	11.71500015258789	5311200.0
2240	2014-03-06	11.885000228881836	12.457500457763672	11.755000114440918	12.332500457763672	3503600.0
2241	2014-03-07	11.854999542236328	11.967499732971191	11.569999694824219	11.9350004196167	2294000.0
2242	2014-03-10	11.53499984741211	11.90999984741211	11.354999542236328	11.90999984741211	3926000.0
2243	2014-03-11	11.430000305175781	11.890000343322754	11.345000267028809	11.494999885559082	6505600.0
2244	2014-03-12	11.454999923706055	11.457500457763672	11.067500114440918	11.2524995803833	4268000.0
2245	2014-03-13	11.262499809265137	11.7475004196167	11.15999984741211	11.4375	3579600.0
2246	2014-03-14	11.175000190734863	11.34000015258789	10.970000267028809	11.199999809265137	4305200.0
2247	2014-03-17	11.40999984741211	11.505000114440918	11.087499618530273	11.177499771118164	3197600.0
2248	2014-03-18	11.854999542236328	11.864999771118164	11.430000305175781	11.460000038146973	3887600.0
2249	2014-03-19	11.649999618530273	11.962499618530273	11.6225004196167	11.829999923706055	2291600.0
2250	2014-03-20	11.607500076293945	11.782500267028809	11.5024995803833	11.625	1369200.0
2251	2014-03-21	11.1225004196167	11.682499885559082	10.994999885559082	11.574999809265137	4355600.0
2252	2014-03-24	10.772500038146973	11.237500190734863	10.385000228881836	11.132499694824219	7396400.0
2253	2014-03-25	10.762499809265137	11.180000305175781	10.552499771118164	10.567500114440918	4124000.0
2254	2014-03-26	10.577500343322754	10.932499885559082	10.577500343322754	10.782500267028809	2488400.0
2255	2014-03-27	10.125	10.515000343322754	9.960000038146973	10.475000381469727	5215600.0
2256	2014-03-28	10.010000228881836	10.274999618530273	9.927499771118164	10.092499732971191	2841600.0
2257	2014-03-31	10.34000015258789	10.40999984741211	9.917499542236328	10.087499618530273	2585600.0
2258	2014-04-01	10.322500228881836	10.4375	10.204999923706055	10.297499656677246	3180000.0
2259	2014-04-02	10.487500190734863	10.572500228881836	10.167499542236328	10.380000114440918	4285600.0
2260	2014-04-03	10.194999694824219	10.614999771118164	10.145000457763672	10.529999732971191	2491200.0
2261	2014-04-04	9.4975004196167	10.414999961853027	9.420000076293945	10.270000457763672	5755200.0
2262	2014-04-07	8.920000076293945	9.460000038146973	8.732500076293945	9.427499771118164	7924400.0
2263	2014-04-08	9.180000305175781	9.380000114440918	8.8774995803833	8.9375	4994800.0
2264	2014-04-09	9.569999694824219	9.592499732971191	9.100000381469727	9.1899995803833	3855200.0
2265	2014-04-10	9.012499809265137	9.869999885559082	9.005000114440918	9.829999923706055	5834800.0
2266	2014-04-11	8.904999732971191	9.1274995803833	8.647500038146973	9.0	5618800.0
2267	2014-04-14	8.822500228881836	9.067500114440918	8.725000381469727	8.96500015258789	2044800.0
2268	2014-04-15	8.539999961853027	8.882499694824219	8.069999694824219	8.882499694824219	6950000.0
2269	2014-04-16	9.007499694824219	9.095000267028809	8.545000076293945	8.545000076293945	4356400.0
2270	2014-04-17	9.145000457763672	9.2475004196167	8.837499618530273	9.007499694824219	2772400.0
2271	2014-04-21	9.017499923706055	9.22249984741211	8.927499771118164	9.175000190734863	1960800.0
2272	2014-04-22	9.029999732971191	9.1875	8.957500457763672	9.029999732971191	2181600.0
2273	2014-04-23	9.0024995803833	9.074999809265137	8.897500038146973	9.005000114440918	2320800.0
2274	2014-04-24	8.670000076293945	9.25	8.505000114440918	9.072500228881836	4059600.0
2275	2014-04-25	8.345000267028809	8.630000114440918	8.327500343322754	8.604999542236328	3512800.0
2276	2014-04-28	8.164999961853027	8.4975004196167	8.005000114440918	8.399999618530273	3087200.0
2277	2014-04-29	8.114999771118164	8.487500190734863	8.074999809265137	8.164999961853027	3219200.0
2278	2014-04-30	8.109999656677246	8.197500228881836	7.934999942779541	8.114999771118164	3087600.0
2279	2014-05-01	8.1875	8.260000228881836	7.96750020980835	8.0625	5898800.0
2280	2014-05-02	7.962500095367432	8.484999656677246	7.022500038146973	8.172499656677246	13350000.0
2281	2014-05-05	7.872499942779541	7.980000019073486	7.724999904632568	7.752500057220459	4984000.0
2282	2014-05-06	7.625	7.940000057220459	7.617499828338623	7.817500114440918	3566400.0
2283	2014-05-07	7.420000076293945	7.632500171661377	7.170000076293945	7.599999904632568	5742800.0
2284	2014-05-08	7.525000095367432	7.699999809265137	7.340000152587891	7.417500019073486	4978400.0
2285	2014-05-09	7.880000114440918	7.887499809265137	7.385000228881836	7.480000019073486	4626800.0
2286	2014-05-12	8.022500038146973	8.164999961853027	7.855000019073486	7.880000114440918	3814000.0
2287	2014-05-13	7.965000152587891	8.164999961853027	7.869999885559082	8.029999732971191	3461200.0
2288	2014-05-14	7.952499866485596	8.1875	7.872499942779541	7.925000190734863	3352800.0
2289	2014-05-15	7.9375	7.960000038146973	7.695000171661377	7.887499809265137	3190000.0
2290	2014-05-16	8.104999542236328	8.157500267028809	7.887499809265137	7.932499885559082	4879200.0
2291	2014-05-19	8.140000343322754	8.217499732971191	8.0024995803833	8.09749984741211	3790400.0
2292	2014-05-20	7.824999809265137	8.142499923706055	7.762499809265137	8.1225004196167	3935600.0
2293	2014-05-21	7.982500076293945	8.22249984741211	7.885000228881836	7.917500019073486	3520400.0
2294	2014-05-22	8.087499618530273	8.172499656677246	7.962500095367432	7.992499828338623	2389600.0
2295	2014-05-23	8.295000076293945	8.352499961853027	8.017499923706055	8.09749984741211	2468400.0
2296	2014-05-27	8.640000343322754	8.645000457763672	8.262499809265137	8.364999771118164	3139600.0
2297	2014-05-28	8.545000076293945	8.744999885559082	8.542499542236328	8.649999618530273	3121600.0
2298	2014-05-29	8.604999542236328	8.640000343322754	8.542499542236328	8.557499885559082	2459200.0
2299	2014-05-30	8.4399995803833	8.662500381469727	8.395000457763672	8.607500076293945	3184000.0
2300	2014-06-02	8.3100004196167	8.447500228881836	8.119999885559082	8.40999984741211	1791600.0
2301	2014-06-03	8.145000457763672	8.292499542236328	8.03499984741211	8.194999694824219	2322000.0
2302	2014-06-04	8.720000267028809	8.727499961853027	8.3125	8.4375	4574400.0
2303	2014-06-05	9.032500267028809	9.119999885559082	8.875	8.885000228881836	3561600.0
2304	2014-06-06	9.180000305175781	9.182499885559082	9.010000228881836	9.149999618530273	2652400.0
2305	2014-06-09	9.345000267028809	9.369999885559082	9.092499732971191	9.137499809265137	3355600.0
2306	2014-06-10	9.270000457763672	9.380000114440918	9.1274995803833	9.289999961853027	2650400.0
2307	2014-06-11	9.057499885559082	9.239999771118164	8.977499961853027	9.210000038146973	1812800.0
2308	2014-06-12	9.0024995803833	9.1225004196167	8.864999771118164	9.032500267028809	2222400.0
2309	2014-06-13	9.0	9.265000343322754	8.822500228881836	9.047499656677246	2072400.0
2310	2014-06-16	9.457500457763672	9.467499732971191	9.010000228881836	9.037500381469727	3270000.0
2311	2014-06-17	9.805000305175781	9.994999885559082	9.3100004196167	9.487500190734863	5280800.0
2312	2014-06-18	9.97249984741211	9.977499961853027	9.757499694824219	9.772500038146973	3182000.0
2313	2014-06-19	9.9975004196167	10.005000114440918	9.832500457763672	9.979999542236328	2078000.0
2314	2014-06-20	10.25	10.265000343322754	9.917499542236328	10.0	4091600.0
2315	2014-06-23	10.227499961853027	10.387499809265137	10.132499694824219	10.242500305175781	3153600.0
2316	2014-06-24	10.1850004196167	10.397500038146973	10.147500038146973	10.15250015258789	2574000.0
2317	2014-06-25	10.202500343322754	10.244999885559082	10.050000190734863	10.1225004196167	2078400.0
2318	2014-06-26	10.100000381469727	10.244999885559082	10.037500381469727	10.220000267028809	2238400.0
2319	2014-06-27	9.912500381469727	10.0625	9.835000038146973	10.042499542236328	4065600.0
2320	2014-06-30	9.914999961853027	10.052499771118164	9.857500076293945	9.875	3608800.0
2321	2014-07-01	9.920000076293945	10.020000457763672	9.842499732971191	9.982500076293945	5667600.0
2322	2014-07-02	9.932499885559082	10.1274995803833	9.875	9.927499771118164	2204000.0
2323	2014-07-03	9.957500457763672	10.024999618530273	9.837499618530273	10.0	943600.0
2324	2014-07-07	9.482500076293945	9.920000076293945	9.460000038146973	9.920000076293945	2776400.0
2325	2014-07-08	8.837499618530273	9.454999923706055	8.8100004196167	9.4350004196167	4786800.0
2326	2014-07-09	9.042499542236328	9.074999809265137	8.845000267028809	8.845000267028809	2356400.0
2327	2014-07-10	8.982500076293945	9.09749984741211	8.667499542236328	8.729999542236328	1694000.0
2328	2014-07-11	9.15250015258789	9.1850004196167	8.899999618530273	8.952500343322754	2134800.0
2329	2014-07-14	9.25	9.292499542236328	9.067500114440918	9.272500038146973	1813200.0
2330	2014-07-15	9.102499961853027	9.357500076293945	9.072500228881836	9.270000457763672	2240800.0
2331	2014-07-16	9.132499694824219	9.204999923706055	9.0024995803833	9.162500381469727	1993600.0
2332	2014-07-17	8.970000267028809	9.212499618530273	8.927499771118164	9.03499984741211	2844400.0
2333	2014-07-18	9.180000305175781	9.199999809265137	8.875	8.930000305175781	2256400.0
2334	2014-07-21	9.237500190734863	9.319999694824219	9.029999732971191	9.112500190734863	1732400.0
2335	2014-07-22	9.457500457763672	9.595000267028809	9.237500190734863	9.302499771118164	1941200.0
2336	2014-07-23	9.625	9.642499923706055	9.470000267028809	9.482500076293945	2222400.0
2337	2014-07-24	9.607500076293945	9.694999694824219	9.512499809265137	9.604999542236328	2228000.0
2338	2014-07-25	9.762499809265137	9.822500228881836	9.46500015258789	9.507499694824219	3052400.0
2339	2014-07-28	9.827500343322754	9.859999656677246	9.524999618530273	9.800000190734863	2861600.0
2340	2014-07-29	9.970000267028809	10.095000267028809	9.75	9.827500343322754	3173200.0
2341	2014-07-30	10.02750015258789	10.234999656677246	9.90250015258789	10.050000190734863	3104000.0
2342	2014-07-31	9.420000076293945	9.890000343322754	9.414999961853027	9.854999542236328	2974400.0
2343	2014-08-01	9.307499885559082	9.542499542236328	9.132499694824219	9.430000305175781	3276800.0
2344	2014-08-04	9.604999542236328	9.645000457763672	9.297499656677246	9.369999885559082	2464000.0
2345	2014-08-05	9.774999618530273	9.8725004196167	9.487500190734863	9.5649995803833	2255600.0
2346	2014-08-06	9.552499771118164	9.875	9.537500381469727	9.65250015258789	3554400.0
2347	2014-08-07	10.852499961853027	10.994999885559082	9.954999923706055	10.0600004196167	10364000.0
2348	2014-08-08	11.0625	11.107500076293945	10.755000114440918	10.8125	4168800.0
2349	2014-08-11	10.962499618530273	11.234999656677246	10.942500114440918	11.1274995803833	3608000.0
2350	2014-08-12	10.72249984741211	10.982500076293945	10.694999694824219	10.927499771118164	2854800.0
2351	2014-08-13	10.97249984741211	11.067500114440918	10.649999618530273	10.78499984741211	2266800.0
2352	2014-08-14	10.982500076293945	11.109999656677246	10.84000015258789	10.917499542236328	1949200.0
2353	2014-08-15	10.904999732971191	11.092499732971191	10.72249984741211	11.092499732971191	1804400.0
2354	2014-08-18	11.102499961853027	11.104999542236328	10.875	10.975000381469727	2311200.0
2355	2014-08-19	11.229999542236328	11.362500190734863	11.074999809265137	11.092499732971191	3301600.0
2356	2014-08-20	11.03499984741211	11.227499961853027	10.904999732971191	11.15999984741211	1711600.0
2357	2014-08-21	10.885000228881836	11.057499885559082	10.744999885559082	11.050000190734863	2770000.0
2358	2014-08-22	11.020000457763672	11.202500343322754	10.75	10.90250015258789	2747200.0
2359	2014-08-25	10.977499961853027	11.194999694824219	10.885000228881836	11.194999694824219	1456800.0
2360	2014-08-26	11.47249984741211	11.592499732971191	10.957500457763672	10.962499618530273	3942000.0
2361	2014-08-27	11.295000076293945	11.529999732971191	11.232500076293945	11.397500038146973	2653200.0
2362	2014-08-28	11.069999694824219	11.354999542236328	11.03499984741211	11.217499732971191	1793200.0
2363	2014-08-29	11.050000190734863	11.232500076293945	11.005000114440918	11.087499618530273	1324000.0
2364	2014-09-02	11.204999923706055	11.234999656677246	11.005000114440918	11.132499694824219	2079200.0
2365	2014-09-03	10.895000457763672	11.162500381469727	10.829999923706055	11.154999732971191	3867600.0
2366	2014-09-04	10.670000076293945	10.987500190734863	10.625	10.885000228881836	3244400.0
2367	2014-09-05	10.712499618530273	10.802499771118164	10.479999542236328	10.632499694824219	1715600.0
2368	2014-09-08	10.797499656677246	10.822500228881836	10.647500038146973	10.670000076293945	1723200.0
2369	2014-09-09	10.625	10.882499694824219	10.585000038146973	10.807499885559082	2147600.0
2370	2014-09-10	10.824999809265137	10.904999732971191	10.635000228881836	10.65999984741211	2689600.0
2371	2014-09-11	10.922499656677246	10.962499618530273	10.632499694824219	10.720000267028809	2425200.0
2372	2014-09-12	10.6274995803833	11.017499923706055	10.614999771118164	10.9399995803833	3073600.0
2373	2014-09-15	10.207500457763672	10.649999618530273	10.140000343322754	10.649999618530273	2907600.0
2374	2014-09-16	10.267499923706055	10.369999885559082	10.09000015258789	10.199999809265137	2114800.0
2375	2014-09-17	10.390000343322754	10.449999809265137	10.210000038146973	10.257499694824219	2326400.0
2376	2014-09-18	10.5625	10.654999732971191	10.387499809265137	10.470000267028809	1766400.0
2377	2014-09-19	10.444999694824219	10.619999885559082	10.367500305175781	10.604999542236328	2990400.0
2378	2014-09-22	10.112500190734863	10.412500381469727	9.975000381469727	10.40999984741211	2366800.0
2379	2014-09-23	10.085000038146973	10.197500228881836	9.977499961853027	10.045000076293945	3039600.0
2380	2014-09-24	10.345000267028809	10.407500267028809	10.029999732971191	10.130000114440918	1828800.0
2381	2014-09-25	10.147500038146973	10.332500457763672	10.087499618530273	10.332500457763672	1821200.0
2382	2014-09-26	10.25	10.297499656677246	10.147500038146973	10.172499656677246	1117600.0
2383	2014-09-29	10.34749984741211	10.417499542236328	10.029999732971191	10.125	1560400.0
2384	2014-09-30	9.9975004196167	10.357500076293945	9.994999885559082	10.305000305175781	2314400.0
2385	2014-10-01	9.770000457763672	9.960000038146973	9.699999809265137	9.944999694824219	2863600.0
2386	2014-10-02	10.162500381469727	10.255000114440918	9.692500114440918	9.765000343322754	2065600.0
2387	2014-10-03	10.647500038146973	10.732500076293945	10.295000076293945	10.3125	2733600.0
2388	2014-10-06	10.3125	10.7475004196167	10.3100004196167	10.704999923706055	2096800.0
2389	2014-10-07	10.092499732971191	10.28499984741211	10.0649995803833	10.157500267028809	1832800.0
2390	2014-10-08	10.482500076293945	10.512499809265137	10.0	10.085000038146973	1957200.0
2391	2014-10-09	10.167499542236328	10.630000114440918	10.162500381469727	10.47249984741211	1640400.0
2392	2014-10-10	10.125	10.510000228881836	10.072500228881836	10.100000381469727	2063200.0
2393	2014-10-13	10.130000114440918	10.430000305175781	9.912500381469727	10.154999732971191	2612800.0
2394	2014-10-14	10.2475004196167	10.420000076293945	10.137499809265137	10.239999771118164	1965600.0
2395	2014-10-15	10.3725004196167	10.482500076293945	9.727499961853027	10.082500457763672	3199200.0
2396	2014-10-16	10.345000267028809	10.604999542236328	10.149999618530273	10.212499618530273	2405200.0
2397	2014-10-17	10.164999961853027	10.505000114440918	10.15999984741211	10.505000114440918	1782400.0
2398	2014-10-20	10.5	10.547499656677246	10.09749984741211	10.137499809265137	2151200.0
2399	2014-10-21	11.020000457763672	11.03499984741211	10.6225004196167	10.662500381469727	2176400.0
2400	2014-10-22	10.710000038146973	11.145000457763672	10.529999732971191	11.037500381469727	2648400.0
2401	2014-10-23	11.020000457763672	11.132499694824219	10.707500457763672	10.832500457763672	1996800.0
2402	2014-10-24	10.827500343322754	11.132499694824219	10.787500381469727	11.055000305175781	2392800.0
2403	2014-10-27	10.774999618530273	10.827500343322754	10.642499923706055	10.827500343322754	2033600.0
2404	2014-10-28	11.039999961853027	11.132499694824219	10.795000076293945	10.8125	3990800.0
2405	2014-10-29	11.125	11.21500015258789	11.037500381469727	11.067500114440918	2235600.0
2406	2014-10-30	11.192500114440918	11.375	10.987500190734863	11.09749984741211	2620400.0
2407	2014-10-31	11.237500190734863	11.5600004196167	11.229999542236328	11.507499694824219	2358000.0
2408	2014-11-03	10.989999771118164	11.287500381469727	10.962499618530273	11.287500381469727	2493600.0
2409	2014-11-04	11.119999885559082	11.350000381469727	11.024999618530273	11.072500228881836	3154000.0
2410	2014-11-05	11.0	11.292499542236328	10.97249984741211	11.25	1912000.0
2411	2014-11-06	11.157500267028809	11.192500114440918	10.862500190734863	10.862500190734863	4690000.0
2412	2014-11-07	12.732500076293945	13.020000457763672	11.65250015258789	11.697500228881836	9634400.0
2413	2014-11-10	13.375	13.375	12.517499923706055	12.697500228881836	4992000.0
2414	2014-11-11	13.28499984741211	13.5	13.125	13.270000457763672	3384000.0
2415	2014-11-12	13.5024995803833	13.542499542236328	13.162500381469727	13.175000190734863	2376400.0
2416	2014-11-13	13.407500267028809	13.625	13.34000015258789	13.375	1896000.0
2417	2014-11-14	13.182499885559082	13.404999732971191	13.0625	13.350000381469727	2088800.0
2418	2014-11-17	12.9350004196167	13.270000457763672	12.917499542236328	13.194999694824219	2073200.0
2419	2014-11-18	12.897500038146973	13.149999618530273	12.869999885559082	12.892499923706055	2701200.0
2420	2014-11-19	12.619999885559082	12.9350004196167	12.607500076293945	12.859999656677246	2247600.0
2421	2014-11-20	12.712499618530273	12.774999618530273	12.524999618530273	12.582500457763672	1514400.0
2422	2014-11-21	12.592499732971191	12.930000305175781	12.460000038146973	12.930000305175781	2956000.0
2423	2014-11-24	12.795000076293945	12.8149995803833	12.515000343322754	12.602499961853027	3219600.0
2424	2014-11-25	12.677499771118164	12.949999809265137	12.607500076293945	12.852499961853027	2572000.0
2425	2014-11-26	12.837499618530273	12.885000228881836	12.657500267028809	12.707500457763672	1746800.0
2426	2014-11-28	12.864999771118164	13.0600004196167	12.837499618530273	12.920000076293945	1672400.0
2427	2014-12-01	12.824999809265137	13.0	12.635000228881836	12.725000381469727	3207200.0
2428	2014-12-02	13.362500190734863	13.369999885559082	12.850000381469727	12.852499961853027	2732400.0
2429	2014-12-03	13.625	13.787500381469727	13.292499542236328	13.362500190734863	2755200.0
2430	2014-12-04	13.647500038146973	13.772500038146973	13.475000381469727	13.577500343322754	2509600.0
2431	2014-12-05	13.827500343322754	13.925000190734863	13.619999885559082	13.637499809265137	2523200.0
2432	2014-12-08	14.015000343322754	14.149999618530273	13.667499542236328	13.850000381469727	2763200.0
2433	2014-12-09	14.574999809265137	14.579999923706055	13.867500305175781	13.869999885559082	2591200.0
2434	2014-12-10	13.885000228881836	14.537500381469727	13.875	14.53499984741211	3070000.0
2435	2014-12-11	13.582500457763672	13.984999656677246	13.524999618530273	13.914999961853027	3361200.0
2436	2014-12-12	13.414999961853027	13.657500267028809	13.2524995803833	13.407500267028809	3206000.0
2437	2014-12-15	13.212499618530273	13.547499656677246	13.100000381469727	13.432499885559082	2985200.0
2438	2014-12-16	13.3149995803833	13.5600004196167	13.149999618530273	13.15250015258789	1682800.0
2439	2014-12-17	13.9350004196167	13.960000038146973	13.270000457763672	13.4350004196167	2224400.0
2440	2014-12-18	14.212499618530273	14.220000267028809	13.954999923706055	14.15250015258789	2199200.0
2441	2014-12-19	14.137499809265137	14.300000190734863	14.069999694824219	14.202500343322754	2826400.0
2442	2014-12-22	14.109999656677246	14.194999694824219	14.024999618530273	14.192500114440918	1496800.0
2443	2014-12-23	13.487500190734863	14.225000381469727	13.380000114440918	14.182499885559082	3228400.0
2444	2014-12-24	13.734999656677246	13.875	13.489999771118164	13.577500343322754	988400.0
2445	2014-12-26	13.787500381469727	13.899999618530273	13.675000190734863	13.767499923706055	784400.0
2446	2014-12-29	14.032500267028809	14.170000076293945	13.859999656677246	13.979999542236328	1592800.0
2447	2014-12-30	13.800000190734863	14.055000305175781	13.692500114440918	13.944999694824219	1364400.0
2448	2014-12-31	13.762499809265137	14.095000267028809	13.742500305175781	13.84000015258789	1223200.0
2449	2015-01-02	13.6274995803833	14.15250015258789	13.555000305175781	13.904999732971191	1607600.0
2450	2015-01-05	13.864999771118164	14.020000457763672	13.522500038146973	13.522500038146973	2171200.0
2451	2015-01-06	13.552499771118164	13.947500228881836	13.475000381469727	13.800000190734863	3276400.0
2452	2015-01-07	13.899999618530273	13.90250015258789	13.324999809265137	13.657500267028809	2671600.0
2453	2015-01-08	14.592499732971191	14.657500267028809	13.899999618530273	14.0600004196167	3654000.0
2454	2015-01-09	14.547499656677246	14.732500076293945	14.357500076293945	14.632499694824219	2166400.0
2455	2015-01-12	14.757499694824219	14.869999885559082	14.604999542236328	14.607500076293945	3280000.0
2456	2015-01-13	14.9975004196167	15.712499618530273	14.787500381469727	15.1274995803833	4133200.0
2457	2015-01-14	14.78499984741211	15.135000228881836	14.699999809265137	14.875	2617600.0
2458	2015-01-15	14.354999542236328	14.904999732971191	14.232500076293945	14.862500190734863	2220400.0
2459	2015-01-16	14.742500305175781	14.760000228881836	14.140000343322754	14.329999923706055	1636800.0
2460	2015-01-20	14.375	14.819999694824219	14.15999984741211	14.819999694824219	3185200.0
2461	2015-01-21	14.0600004196167	14.457500457763672	13.987500190734863	14.3149995803833	1919200.0
2462	2015-01-22	14.52750015258789	14.52750015258789	13.982500076293945	14.202500343322754	2368800.0
2463	2015-01-23	14.484999656677246	14.6899995803833	14.282500267028809	14.487500190734863	1750000.0
2464	2015-01-26	15.694999694824219	15.702500343322754	14.645000457763672	14.697500228881836	5552400.0
2465	2015-01-27	15.579999923706055	15.890000343322754	15.454999923706055	15.567500114440918	3222000.0
2466	2015-01-28	15.147500038146973	15.857500076293945	15.09000015258789	15.720000267028809	3176800.0
2467	2015-01-29	15.25	15.25	14.850000381469727	15.149999618530273	2443600.0
2468	2015-01-30	14.944999694824219	15.337499618530273	14.920000076293945	15.1225004196167	1999200.0
2469	2015-02-02	15.327500343322754	15.357500076293945	14.975000381469727	15.0	3890400.0
2470	2015-02-03	15.305000305175781	15.460000038146973	14.984999656677246	15.335000038146973	2634400.0
2471	2015-02-04	15.2475004196167	15.449999809265137	15.132499694824219	15.2524995803833	1513200.0
2472	2015-02-05	15.505000114440918	15.515000343322754	15.217499732971191	15.317500114440918	1800400.0
2473	2015-02-06	15.619999885559082	15.912500381469727	15.407500267028809	15.579999923706055	1771600.0
2474	2015-02-09	15.397500038146973	15.8125	15.1875	15.609999656677246	2168800.0
2475	2015-02-10	15.672499656677246	15.699999809265137	15.172499656677246	15.577500343322754	1979200.0
2476	2015-02-11	15.84749984741211	15.994999885559082	15.602499961853027	15.677499771118164	1563600.0
2477	2015-02-12	15.484999656677246	15.992500305175781	15.447500228881836	15.947500228881836	2950800.0
2478	2015-02-13	15.670000076293945	15.767499923706055	15.470000267028809	15.529999732971191	1468800.0
2479	2015-02-17	15.602499961853027	15.782500267028809	15.350000381469727	15.782500267028809	1548400.0
2480	2015-02-18	15.65250015258789	15.670000076293945	15.324999809265137	15.600000381469727	1942400.0
2481	2015-02-19	15.760000228881836	15.842499732971191	15.577500343322754	15.640000343322754	1240000.0
2482	2015-02-20	16.104999542236328	16.110000610351562	15.579999923706055	15.78499984741211	1524800.0
2483	2015-02-23	15.882499694824219	16.15999984741211	15.692500114440918	16.15999984741211	1809200.0
2484	2015-02-24	15.40250015258789	15.867500305175781	15.267499923706055	15.867500305175781	2456000.0
2485	2015-02-25	15.835000038146973	15.84000015258789	15.265000343322754	15.482500076293945	3848800.0
2486	2015-02-26	15.489999771118164	15.907500267028809	15.037500381469727	15.835000038146973	5010800.0
2487	2015-02-27	15.1850004196167	15.739999771118164	15.130000114440918	15.5625	2516400.0
2488	2015-03-02	14.914999961853027	15.2524995803833	14.770000457763672	15.149999618530273	4476800.0
2489	2015-03-03	14.762499809265137	14.932499885559082	14.359999656677246	14.907500267028809	4125600.0
2490	2015-03-04	14.970000267028809	15.047499656677246	14.524999618530273	14.717499732971191	2928800.0
2491	2015-03-05	15.137499809265137	15.212499618530273	14.942500114440918	14.954999923706055	2188800.0
2492	2015-03-06	14.897500038146973	15.087499618530273	14.755000114440918	14.949999809265137	2552800.0
2493	2015-03-09	14.90250015258789	14.982500076293945	14.607500076293945	14.967499732971191	3043200.0
2494	2015-03-10	14.625	14.862500190734863	14.470000267028809	14.729999542236328	5126000.0
2495	2015-03-11	14.977499961853027	15.007499694824219	14.487500190734863	14.6274995803833	3347600.0
2496	2015-03-12	14.930000305175781	15.0	14.475000381469727	14.729999542236328	4938800.0
2497	2015-03-13	15.007499694824219	15.057499885559082	14.755000114440918	14.755000114440918	3583200.0
2498	2015-03-16	15.75	16.0	15.130000114440918	15.140000343322754	3881600.0
2499	2015-03-17	15.577500343322754	15.824999809265137	15.475000381469727	15.729999542236328	1384000.0
2500	2015-03-18	15.625	15.875	15.362500190734863	15.59000015258789	2326400.0
2501	2015-03-19	15.859999656677246	15.920000076293945	15.492500305175781	15.569999694824219	1540800.0
2502	2015-03-20	15.492500305175781	16.0	15.404999732971191	15.869999885559082	3025600.0
2503	2015-03-23	15.385000228881836	15.46500015258789	15.217499732971191	15.430000305175781	2477600.0
2504	2015-03-24	15.305000305175781	15.59749984741211	15.25	15.399999618530273	1663200.0
2505	2015-03-25	14.942500114440918	15.460000038146973	14.875	15.460000038146973	2584400.0
2506	2015-03-26	14.592499732971191	14.9350004196167	14.454999923706055	14.890000343322754	2820000.0
2507	2015-03-27	15.039999961853027	15.140000343322754	14.5625	14.5625	1928800.0
2508	2015-03-30	15.494999885559082	15.635000228881836	15.112500190734863	15.202500343322754	2671200.0
2509	2015-03-31	15.585000038146973	15.71500015258789	15.350000381469727	15.422499656677246	3271200.0
2510	2015-04-01	15.3725004196167	15.545000076293945	15.199999809265137	15.470000267028809	2692400.0
2511	2015-04-02	15.737500190734863	15.7475004196167	15.25	15.404999732971191	2598400.0
2512	2015-04-06	15.845000267028809	15.892499923706055	15.5	15.582500457763672	2434400.0
2513	2015-04-07	15.802499771118164	16.049999237060547	15.757499694824219	15.867500305175781	2496800.0
2514	2015-04-08	16.052499771118164	16.125	15.720000267028809	15.755000114440918	2824400.0
2515	2015-04-09	16.25	16.297500610351562	15.987500190734863	16.0674991607666	3105200.0
2516	2015-04-10	16.97249984741211	17.122499465942383	16.2549991607666	16.325000762939453	5242800.0
2517	2015-04-13	16.854999542236328	17.227500915527344	16.69499969482422	16.9950008392334	2664000.0
2518	2015-04-14	16.975000381469727	17.02750015258789	16.6924991607666	16.857500076293945	1621600.0
2519	2015-04-15	17.122499465942383	17.197500228881836	16.795000076293945	17.002500534057617	2764000.0
2520	2015-04-16	16.982500076293945	17.209999084472656	16.84749984741211	17.147499084472656	2152400.0
2521	2015-04-17	16.850000381469727	16.907499313354492	16.670000076293945	16.8174991607666	1774400.0
2522	2015-04-20	17.104999542236328	17.174999237060547	16.790000915527344	17.0575008392334	1992800.0
2523	2015-04-21	17.582500457763672	17.635000228881836	17.03499984741211	17.137500762939453	2248400.0
2524	2015-04-22	17.31999969482422	17.719999313354492	17.15250015258789	17.600000381469727	2506400.0
2525	2015-04-23	17.639999389648438	17.809999465942383	17.2549991607666	17.315000534057617	4164800.0
2526	2015-04-24	17.357500076293945	17.75749969482422	17.299999237060547	17.702499389648438	2600800.0
2527	2015-04-27	16.889999389648438	17.530000686645508	16.645000457763672	17.47249984741211	3520000.0
2528	2015-04-28	17.00749969482422	17.162500381469727	16.450000762939453	16.887500762939453	3521200.0
2529	2015-04-29	16.782499313354492	17.082500457763672	16.565000534057617	16.837499618530273	5497600.0
2530	2015-04-30	16.892499923706055	17.412500381469727	16.450000762939453	16.549999237060547	6211200.0
2531	2015-05-01	16.780000686645508	17.1200008392334	16.639999389648438	17.040000915527344	3626800.0
2532	2015-05-04	17.047500610351562	17.157499313354492	16.665000915527344	16.684999465942383	3164000.0
2533	2015-05-05	16.549999237060547	17.122499465942383	16.440000534057617	16.952499389648438	2852800.0
2534	2015-05-06	16.579999923706055	16.684999465942383	16.34749984741211	16.559999465942383	1988800.0
2535	2015-05-07	16.8700008392334	17.09000015258789	16.475000381469727	16.52750015258789	2821600.0
2536	2015-05-08	16.975000381469727	17.2450008392334	16.790000915527344	17.0575008392334	2468400.0
2537	2015-05-11	16.899999618530273	17.18000030517578	16.850000381469727	16.9375	1835600.0
2538	2015-05-12	17.020000457763672	17.145000457763672	16.537500381469727	16.802499771118164	2282000.0
2539	2015-05-13	16.9424991607666	17.065000534057617	16.625	17.052499771118164	1468400.0
2540	2015-05-14	17.232500076293945	17.450000762939453	16.637500762939453	17.00749969482422	2278400.0
2541	2015-05-15	17.09749984741211	17.30500030517578	16.93000030517578	17.252500534057617	1160400.0
2542	2015-05-18	17.524999618530273	17.592500686645508	16.982500076293945	17.075000762939453	1920400.0
2543	2015-05-19	17.447500228881836	17.594999313354492	17.3174991607666	17.5	1758800.0
2544	2015-05-20	17.292499542236328	17.584999084472656	17.184999465942383	17.5	1384800.0
2545	2015-05-21	17.0625	17.302499771118164	16.94499969482422	17.24250030517578	1830800.0
2546	2015-05-22	17.170000076293945	17.219999313354492	16.969999313354492	17.049999237060547	1899200.0
2547	2015-05-26	17.162500381469727	17.290000915527344	16.920000076293945	17.0	2298000.0
2548	2015-05-27	17.90999984741211	17.9325008392334	17.05500030517578	17.157499313354492	3388800.0
2549	2015-05-28	17.8174991607666	17.950000762939453	17.59000015258789	17.860000610351562	2720400.0
2550	2015-05-29	17.93000030517578	18.18000030517578	17.6875	17.75	2816000.0
2551	2015-06-01	18.087499618530273	18.25	17.797500610351562	17.90250015258789	2265200.0
2552	2015-06-02	18.147499084472656	18.34749984741211	17.875	18.00749969482422	1924400.0
2553	2015-06-03	18.1200008392334	18.247499465942383	17.959999084472656	18.232500076293945	1814000.0
2554	2015-06-04	17.96500015258789	18.09749984741211	17.647499084472656	18.02750015258789	2609600.0
2555	2015-06-05	18.15250015258789	18.217500686645508	17.857500076293945	17.989999771118164	2479200.0
2556	2015-06-08	17.934999465942383	18.207500457763672	17.889999389648438	18.207500457763672	1968000.0
2557	2015-06-09	17.725000381469727	17.97249984741211	17.5049991607666	17.97249984741211	2444000.0
2558	2015-06-10	18.042499542236328	18.125	17.647499084472656	17.854999542236328	2174400.0
2559	2015-06-11	18.34749984741211	18.375	17.987499237060547	18.0674991607666	1637600.0
2560	2015-06-12	18.110000610351562	18.337499618530273	18.024999618530273	18.337499618530273	2650400.0
2561	2015-06-15	18.092500686645508	18.11750030517578	17.5049991607666	17.84749984741211	2806800.0
2562	2015-06-16	18.197500228881836	18.334999084472656	17.950000762939453	18.0049991607666	1952800.0
2563	2015-06-17	18.74250030517578	18.872499465942383	18.2549991607666	18.264999389648438	3311600.0
2564	2015-06-18	19.350000381469727	19.417499542236328	18.7549991607666	18.7549991607666	3751600.0
2565	2015-06-19	19.405000686645508	19.4950008392334	19.217500686645508	19.407499313354492	3559200.0
2566	2015-06-22	19.452499389648438	19.594999313354492	19.260000228881836	19.594999313354492	2588400.0
2567	2015-06-23	19.482500076293945	19.5	19.3125	19.450000762939453	2834400.0
2568	2015-06-24	19.274999618530273	19.524999618530273	19.190000534057617	19.49250030517578	3221200.0
2569	2015-06-25	19.440000534057617	19.542499542236328	19.2549991607666	19.375	3300400.0
2570	2015-06-26	19.899999618530273	19.997499465942383	19.387500762939453	19.542499542236328	41548800.0
2571	2015-06-29	19.774999618530273	20.142499923706055	19.482500076293945	19.622499465942383	5770800.0
2572	2015-06-30	19.9950008392334	20.0575008392334	19.84000015258789	19.975000381469727	5130800.0
2573	2015-07-01	19.9424991607666	20.350000381469727	19.827499389648438	20.142499923706055	4465200.0
2574	2015-07-02	19.84000015258789	20.024999618530273	19.732500076293945	20.024999618530273	3665200.0
2575	2015-07-06	19.927499771118164	20.09749984741211	19.5	19.69499969482422	9198400.0
2576	2015-07-07	20.267499923706055	20.292499542236328	19.5	19.987499237060547	4691600.0
2577	2015-07-08	19.877500534057617	20.405000686645508	19.762500762939453	20.405000686645508	3266800.0
2578	2015-07-09	20.040000915527344	20.19499969482422	19.989999771118164	20.040000915527344	3566000.0
2579	2015-07-10	20.362499237060547	20.385000228881836	20.139999389648438	20.25749969482422	3598800.0
2580	2015-07-13	20.502500534057617	20.77750015258789	20.40999984741211	20.565000534057617	3139600.0
2581	2015-07-14	20.565000534057617	20.7450008392334	20.454999923706055	20.517499923706055	2161600.0
2582	2015-07-15	20.227500915527344	20.65250015258789	20.147499084472656	20.584999084472656	2605600.0
2583	2015-07-16	20.917499542236328	20.957500457763672	20.31999969482422	20.5	3879200.0
2584	2015-07-17	20.947500228881836	21.022499084472656	20.735000610351562	20.9325008392334	1483600.0
2585	2015-07-20	20.8700008392334	21.079999923706055	20.780000686645508	21.052499771118164	1632800.0
2586	2015-07-21	21.13249969482422	21.15250015258789	20.637500762939453	20.8700008392334	2669600.0
2587	2015-07-22	21.352500915527344	21.44499969482422	21.012500762939453	21.012500762939453	1909600.0
2588	2015-07-23	21.282499313354492	21.549999237060547	21.145000457763672	21.342500686645508	1658400.0
2589	2015-07-24	20.772499084472656	21.362499237060547	20.702499389648438	21.204999923706055	2024800.0
2590	2015-07-27	20.424999237060547	20.625	20.200000762939453	20.614999771118164	3853200.0
2591	2015-07-28	20.852500915527344	20.875	20.219999313354492	20.594999313354492	2326400.0
2592	2015-07-29	20.889999389648438	20.979999542236328	20.4424991607666	20.899999618530273	2060400.0
2593	2015-07-30	20.979999542236328	21.06999969482422	20.5	20.84749984741211	1749200.0
2594	2015-07-31	21.162500381469727	21.520000457763672	20.864999771118164	21.125	1991200.0
2595	2015-08-03	21.13249969482422	21.4424991607666	20.834999084472656	21.25	1770400.0
2596	2015-08-04	21.232500076293945	21.392499923706055	21.024999618530273	21.170000076293945	2486800.0
2597	2015-08-05	21.487499237060547	21.75	21.174999237060547	21.282499313354492	6371600.0
2598	2015-08-06	23.327499389648438	24.395000457763672	22.864999771118164	23.674999237060547	14646400.0
2599	2015-08-07	22.940000534057617	23.27750015258789	22.655000686645508	23.122499465942383	3778800.0
2600	2015-08-10	22.572500228881836	23.047500610351562	22.3799991607666	22.8700008392334	3648400.0
2601	2015-08-11	23.977500915527344	24.047500610351562	22.850000381469727	23.0	5842400.0
2602	2015-08-12	23.954999923706055	24.0575008392334	23.422500610351562	23.74250030517578	2737600.0
2603	2015-08-13	24.267499923706055	24.572500228881836	23.829999923706055	24.022499084472656	3120000.0
2604	2015-08-14	24.545000076293945	24.712499618530273	24.309999465942383	24.502500534057617	2641200.0
2605	2015-08-17	24.52750015258789	24.607500076293945	23.8174991607666	24.579999923706055	2946400.0
2606	2015-08-18	24.165000915527344	24.700000762939453	24.1299991607666	24.362499237060547	2631200.0
2607	2015-08-19	23.875	24.252500534057617	23.5	24.100000381469727	3018800.0
2608	2015-08-20	22.645000457763672	23.7450008392334	22.625	23.625	4064400.0
2609	2015-08-21	22.502500534057617	22.725000381469727	22.084999084472656	22.447500228881836	5770000.0
2610	2015-08-24	21.372499465942383	21.372499465942383	19.114999771118164	19.647499084472656	7113200.0
2611	2015-08-25	22.392499923706055	23.077499389648438	21.75	23.0	8056000.0
2612	2015-08-26	22.88249969482422	22.997499465942383	22.290000915527344	22.90999984741211	5770000.0
2613	2015-08-27	23.434999465942383	23.737499237060547	23.0	23.397499084472656	5512000.0
2614	2015-08-28	23.547500610351562	23.917499542236328	23.202499389648438	23.202499389648438	4276400.0
2615	2015-08-31	23.53499984741211	24.059999465942383	23.274999618530273	23.325000762939453	5035600.0
2616	2015-09-01	21.954999923706055	23.0674991607666	21.84749984741211	22.7450008392334	5426000.0
2617	2015-09-02	22.342500686645508	22.5049991607666	21.860000610351562	22.297500610351562	2438400.0
2618	2015-09-03	22.002500534057617	22.65999984741211	21.954999923706055	22.47249984741211	2867600.0
2619	2015-09-04	22.077499389648438	22.2450008392334	21.662500381469727	21.75	2110000.0
2620	2015-09-08	22.762500762939453	22.842500686645508	22.200000762939453	22.47249984741211	2675600.0
2621	2015-09-09	22.709999084472656	22.975000381469727	22.5625	22.924999237060547	3604400.0
2622	2015-09-10	24.107500076293945	24.450000762939453	22.579999923706055	22.6200008392334	7118000.0
2623	2015-09-11	24.352500915527344	24.487499237060547	23.602500915527344	23.917499542236328	4146000.0
2624	2015-09-14	23.9325008392334	24.642499923706055	23.75749969482422	24.477500915527344	3275600.0
2625	2015-09-15	24.18000030517578	24.274999618530273	23.832500457763672	24.0	2132000.0
2626	2015-09-16	24.36750030517578	24.417499542236328	23.90250015258789	24.147499084472656	2345200.0
2627	2015-09-17	25.477500915527344	25.822500228881836	24.420000076293945	24.530000686645508	7865600.0
2628	2015-09-18	25.0	25.667499542236328	24.977500915527344	25.0575008392334	6540400.0
2629	2015-09-21	24.97249984741211	25.399999618530273	24.587499618530273	25.272499084472656	3046000.0
2630	2015-09-22	24.362499237060547	24.739999771118164	24.065000534057617	24.739999771118164	2744000.0
2631	2015-09-23	25.137500762939453	25.18000030517578	24.06999969482422	24.332500457763672	3551200.0
2632	2015-09-24	24.260000228881836	25.052499771118164	23.887500762939453	25.02750015258789	3367200.0
2633	2015-09-25	23.014999389648438	24.56999969482422	22.697500228881836	24.559999465942383	4281200.0
2634	2015-09-28	21.207500457763672	22.854999542236328	20.559999465942383	22.559999465942383	7612000.0
2635	2015-09-29	20.747499465942383	21.645000457763672	20.514999389648438	21.145000457763672	4687600.0
2636	2015-09-30	21.46500015258789	21.49250030517578	20.864999771118164	21.075000762939453	5224800.0
2637	2015-10-01	21.420000076293945	21.5049991607666	20.957500457763672	21.40250015258789	5728000.0
2638	2015-10-02	21.677499771118164	21.74250030517578	20.920000076293945	21.587499618530273	3941600.0
2639	2015-10-05	21.139999389648438	22.1825008392334	20.90250015258789	21.837499618530273	5709600.0
2640	2015-10-06	20.030000686645508	21.197500228881836	19.5674991607666	21.197500228881836	5853600.0
2641	2015-10-07	19.665000915527344	20.162500381469727	19.4325008392334	20.104999542236328	7272000.0
2642	2015-10-08	19.497499465942383	19.799999237060547	18.6875	19.647499084472656	5456000.0
2643	2015-10-09	19.387500762939453	19.61750030517578	19.03499984741211	19.610000610351562	3388400.0
2644	2015-10-12	19.489999771118164	19.78499984741211	18.977500915527344	19.38249969482422	2954400.0
2645	2015-10-13	18.860000610351562	19.3174991607666	18.787500381469727	19.237499237060547	4596400.0
2646	2015-10-14	17.662500381469727	18.795000076293945	17.572500228881836	18.747499465942383	9056800.0
2647	2015-10-15	21.087499618530273	21.352500915527344	19.122499465942383	20.03499984741211	17101600.0
2648	2015-10-16	20.81999969482422	21.537500381469727	20.532499313354492	21.09749984741211	8539600.0
2649	2015-10-19	20.8125	21.225000381469727	20.540000915527344	20.844999313354492	3707200.0
2650	2015-10-20	20.145000457763672	20.967500686645508	19.887500762939453	20.684999465942383	3106000.0
2651	2015-10-21	19.90250015258789	20.612499237060547	19.405000686645508	20.274999618530273	3476000.0
2652	2015-10-22	19.510000228881836	20.162500381469727	18.90999984741211	20.049999237060547	5038400.0
2653	2015-10-23	20.625	20.657499313354492	19.5	19.607500076293945	4797200.0
2654	2015-10-26	20.6299991607666	21.014999389648438	20.280000686645508	20.532499313354492	3560800.0
2655	2015-10-27	20.897499084472656	20.957500457763672	20.290000915527344	20.447500228881836	2868400.0
2656	2015-10-28	21.017499923706055	21.207500457763672	20.459999084472656	20.920000076293945	2755600.0
2657	2015-10-29	20.612499237060547	21.125	20.399999618530273	20.94499969482422	2071600.0
2658	2015-10-30	20.829999923706055	21.052499771118164	20.427499771118164	20.65999984741211	2636800.0
2659	2015-11-02	21.702499389648438	21.832500457763672	21.014999389648438	21.147499084472656	4466400.0
2660	2015-11-03	21.857500076293945	22.190000534057617	21.139999389648438	21.552499771118164	4323600.0
2661	2015-11-04	21.762500762939453	22.15999984741211	21.5	21.84749984741211	2597200.0
2662	2015-11-05	21.202499389648438	21.47249984741211	20.155000686645508	20.155000686645508	5405200.0
2663	2015-11-06	21.18000030517578	21.267499923706055	20.797500610351562	21.190000534057617	3281600.0
2664	2015-11-09	21.25749969482422	21.309999465942383	20.752500534057617	20.989999771118164	3671200.0
2665	2015-11-10	21.229999542236328	21.4375	20.99250030517578	21.260000228881836	2980400.0
2666	2015-11-11	21.184999465942383	21.517499923706055	21.014999389648438	21.377500534057617	2105200.0
2667	2015-11-12	20.84749984741211	21.107500076293945	20.727500915527344	21.077499389648438	1840400.0
2668	2015-11-13	21.104999542236328	21.3075008392334	20.670000076293945	20.732500076293945	2556800.0
2669	2015-11-16	20.75	21.200000762939453	20.565000534057617	21.127500534057617	2045600.0
2670	2015-11-17	20.727500915527344	20.969999313354492	20.6200008392334	20.732500076293945	1799600.0
2671	2015-11-18	21.2450008392334	21.287500381469727	20.655000686645508	20.852500915527344	1962000.0
2672	2015-11-19	21.15250015258789	21.582500457763672	21.107500076293945	21.200000762939453	2465200.0
2673	2015-11-20	21.572500228881836	21.9950008392334	21.274999618530273	21.274999618530273	3136800.0
2674	2015-11-23	21.5674991607666	21.707500457763672	21.327499389648438	21.457500457763672	1804800.0
2675	2015-11-24	21.71500015258789	21.737499237060547	21.399999618530273	21.5625	2222000.0
2676	2015-11-25	21.850000381469727	22.032499313354492	21.75	21.75	1259600.0
2677	2015-11-27	22.207500457763672	22.360000610351562	21.857500076293945	21.857500076293945	844800.0
2678	2015-11-30	21.2549991607666	22.157499313354492	21.06999969482422	22.147499084472656	2617200.0
2679	2015-12-01	21.542499542236328	21.59749984741211	21.087499618530273	21.114999771118164	2198800.0
2680	2015-12-02	21.55500030517578	21.829999923706055	21.487499237060547	21.594999313354492	1674000.0
2681	2015-12-03	20.985000610351562	21.790000915527344	20.875	21.604999542236328	2237200.0
2682	2015-12-04	21.9424991607666	21.967500686645508	21.135000228881836	21.135000228881836	2343200.0
2683	2015-12-07	21.8075008392334	21.927499771118164	21.600000381469727	21.844999313354492	1808800.0
2684	2015-12-08	21.8174991607666	21.982500076293945	21.575000762939453	21.65250015258789	1724000.0
2685	2015-12-09	21.3125	21.74250030517578	21.18000030517578	21.69499969482422	1898800.0
2686	2015-12-10	21.239999771118164	21.4950008392334	20.950000762939453	21.357500076293945	2316400.0
2687	2015-12-11	20.4424991607666	21.1875	20.337499618530273	21.020000457763672	2121200.0
2688	2015-12-14	20.739999771118164	20.864999771118164	20.417499542236328	20.420000076293945	1570800.0
2689	2015-12-15	19.795000076293945	20.997499465942383	19.625	20.889999389648438	4037200.0
2690	2015-12-16	20.5049991607666	20.6200008392334	19.9950008392334	20.012500762939453	3124000.0
2691	2015-12-17	20.4325008392334	20.7450008392334	20.357500076293945	20.575000762939453	1936400.0
2692	2015-12-18	20.52750015258789	20.862499237060547	20.264999389648438	20.447500228881836	2703600.0
2693	2015-12-21	20.407499313354492	20.84000015258789	20.362499237060547	20.587499618530273	1709600.0
2694	2015-12-22	20.642499923706055	20.670000076293945	19.94499969482422	20.477500915527344	2059200.0
2695	2015-12-23	20.467500686645508	20.729999542236328	20.364999771118164	20.665000915527344	1682800.0
2696	2015-12-24	20.282499313354492	20.412500381469727	20.065000534057617	20.299999237060547	1174000.0
2697	2015-12-28	20.424999237060547	20.447500228881836	20.125	20.264999389648438	1274400.0
2698	2015-12-29	20.582500457763672	20.8075008392334	20.36750030517578	20.424999237060547	1405200.0
2699	2015-12-30	20.587499618530273	20.760000228881836	20.4375	20.542499542236328	2178400.0
2700	2015-12-31	20.475000381469727	20.75749969482422	20.350000381469727	20.46500015258789	4076400.0
2701	2016-01-04	19.622499465942383	20.082500457763672	19.4424991607666	20.06999969482422	4101200.0
2702	2016-01-05	20.190000534057617	20.2450008392334	19.625	19.647499084472656	3356800.0
2703	2016-01-06	19.84749984741211	20.184999465942383	19.704999923706055	19.860000610351562	4781600.0
2704	2016-01-07	20.447500228881836	20.482500076293945	19.530000686645508	19.719999313354492	4432000.0
2705	2016-01-08	19.899999618530273	20.967500686645508	19.850000381469727	20.697500228881836	3065600.0
2706	2016-01-11	19.454999923706055	20.15250015258789	19.079999923706055	20.104999542236328	3051200.0
2707	2016-01-12	19.47249984741211	20.514999389648438	19.4424991607666	19.572500228881836	5226800.0
2708	2016-01-13	17.829999923706055	19.547500610351562	17.537500381469727	19.417499542236328	6692000.0
2709	2016-01-14	18.100000381469727	18.469999313354492	16.577499389648438	17.875	6727200.0
2710	2016-01-15	17.559999465942383	17.719999313354492	17.102500915527344	17.5	4706800.0
2711	2016-01-19	18.107500076293945	18.235000610351562	17.59000015258789	17.622499465942383	4765600.0
2712	2016-01-20	18.510000228881836	18.825000762939453	17.587499618530273	17.84000015258789	6366800.0
2713	2016-01-21	18.1200008392334	18.6825008392334	18.110000610351562	18.49250030517578	2785200.0
2714	2016-01-22	18.5049991607666	18.579999923706055	18.00749969482422	18.139999389648438	2106400.0
2715	2016-01-25	18.165000915527344	18.50749969482422	18.110000610351562	18.440000534057617	1467600.0
2716	2016-01-26	18.302499771118164	18.397499084472656	17.717500686645508	18.22249984741211	2132000.0
2717	2016-01-27	17.829999923706055	18.55500030517578	17.762500762939453	18.272499084472656	1721200.0
2718	2016-01-28	17.385000228881836	18.639999389648438	17.045000076293945	18.639999389648438	4245600.0
2719	2016-01-29	17.81999969482422	18.047500610351562	17.34000015258789	17.34000015258789	2314400.0
2720	2016-02-01	18.00749969482422	18.102500915527344	17.5049991607666	17.752500534057617	1656400.0
2721	2016-02-02	17.65999984741211	18.207500457763672	17.56999969482422	17.80500030517578	1868800.0
2722	2016-02-03	17.47249984741211	17.90999984741211	17.200000762939453	17.637500762939453	2603200.0
2723	2016-02-04	17.657499313354492	17.825000762939453	17.27750015258789	17.510000228881836	2067600.0
2724	2016-02-05	15.494999885559082	17.940000534057617	15.350000381469727	17.635000228881836	12388800.0
2725	2016-02-08	13.412500381469727	14.9975004196167	11.979999542236328	14.984999656677246	21313200.0
2726	2016-02-09	13.345000267028809	13.967499732971191	12.862500190734863	13.229999542236328	7663200.0
2727	2016-02-10	14.5649995803833	14.712499618530273	13.4375	13.5	7374000.0
2728	2016-02-11	14.0625	14.537500381469727	13.835000038146973	14.132499694824219	4240800.0
2729	2016-02-12	14.029999732971191	14.3725004196167	13.625	14.335000038146973	3082800.0
2730	2016-02-16	14.8149995803833	15.092499732971191	14.057499885559082	14.207500457763672	3737200.0
2731	2016-02-17	15.454999923706055	15.625	14.767499923706055	14.9375	4165200.0
2732	2016-02-18	15.425000190734863	15.797499656677246	15.375	15.585000038146973	3270000.0
2733	2016-02-19	15.797499656677246	16.047500610351562	15.125	15.289999961853027	3523200.0
2734	2016-02-22	15.892499923706055	16.135000228881836	15.75	15.912500381469727	3907600.0
2735	2016-02-23	15.817500114440918	16.575000762939453	15.717499732971191	15.892499923706055	2966800.0
2736	2016-02-24	16.112499237060547	16.225000381469727	14.130000114440918	15.010000228881836	7448800.0
2737	2016-02-25	16.802499771118164	17.03499984741211	16.227500915527344	16.227500915527344	5044000.0
2738	2016-02-26	16.479999542236328	17.170000076293945	16.229999542236328	16.8125	2703600.0
2739	2016-02-29	16.264999389648438	16.962499618530273	16.172500610351562	16.542499542236328	2222800.0
2740	2016-03-01	16.412500381469727	16.467500686645508	15.927499771118164	16.467500686645508	2659600.0
2741	2016-03-02	16.440000534057617	16.622499465942383	16.190000534057617	16.457500457763672	3734400.0
2742	2016-03-03	16.600000381469727	16.6299991607666	16.135000228881836	16.352500915527344	2013600.0
2743	2016-03-04	16.707500457763672	16.950000762939453	16.52750015258789	16.565000534057617	2030400.0
2744	2016-03-07	17.094999313354492	17.217500686645508	16.5575008392334	16.665000915527344	2822400.0
2745	2016-03-08	16.524999618530273	17.227500915527344	16.469999313354492	16.969999313354492	2282400.0
2746	2016-03-09	16.13249969482422	16.572500228881836	15.595000267028809	16.547500610351562	5024800.0
2747	2016-03-10	15.65250015258789	16.322500228881836	15.3149995803833	16.13249969482422	5777200.0
2748	2016-03-11	16.287500381469727	16.357500076293945	15.772500038146973	15.859999656677246	2704400.0
2749	2016-03-14	16.010000228881836	16.147499084472656	15.617500305175781	15.617500305175781	3709200.0
2750	2016-03-15	15.489999771118164	15.904999732971191	15.454999923706055	15.845000267028809	4002400.0
2751	2016-03-16	15.0600004196167	15.742500305175781	14.984999656677246	15.494999885559082	2659600.0
2752	2016-03-17	14.850000381469727	15.140000343322754	14.612500190734863	15.010000228881836	3124800.0
2753	2016-03-18	15.182499885559082	15.317500114440918	14.720000267028809	14.925000190734863	2975200.0
2754	2016-03-21	14.8774995803833	15.292499542236328	14.819999694824219	15.045000076293945	2405600.0
2755	2016-03-22	15.672499656677246	15.792499542236328	14.854999542236328	14.854999542236328	3264000.0
2756	2016-03-23	15.287500381469727	15.569999694824219	15.255000114440918	15.517499923706055	2191200.0
2757	2016-03-24	14.989999771118164	15.1850004196167	14.797499656677246	15.140000343322754	1736000.0
2758	2016-03-28	14.864999771118164	15.0024995803833	14.757499694824219	14.9350004196167	2702800.0
2759	2016-03-29	15.720000267028809	15.8100004196167	14.725000381469727	15.0	3935200.0
2760	2016-03-30	16.375	16.5625	15.805000305175781	15.805000305175781	4799200.0
2761	2016-03-31	16.977500915527344	17.280000686645508	16.274999618530273	16.30500030517578	5384800.0
2762	2016-04-01	16.907499313354492	17.342500686645508	16.5	16.864999771118164	4494000.0
2763	2016-04-04	17.622499465942383	18.02750015258789	16.907499313354492	17.037500381469727	6009600.0
2764	2016-04-05	16.947500228881836	17.469999313354492	16.889999389648438	17.375	2861200.0
2765	2016-04-06	17.18000030517578	17.2450008392334	16.829999923706055	16.84000015258789	2493200.0
2766	2016-04-07	17.107500076293945	17.2450008392334	16.952499389648438	17.087499618530273	2471200.0
2767	2016-04-08	17.020000457763672	17.357500076293945	16.752500534057617	17.252500534057617	1848800.0
2768	2016-04-11	16.700000762939453	17.0674991607666	16.622499465942383	17.0	2420400.0
2769	2016-04-12	16.322500228881836	16.697500228881836	16.03499984741211	16.6299991607666	3699600.0
2770	2016-04-13	16.467500686645508	16.612499237060547	16.21500015258789	16.38249969482422	3044000.0
2771	2016-04-14	16.760000228881836	16.975000381469727	16.399999618530273	16.4375	2784800.0
2772	2016-04-15	16.702499389648438	16.897499084472656	16.532499313354492	16.767499923706055	1781200.0
2773	2016-04-18	16.915000915527344	17.010000228881836	16.56999969482422	16.594999313354492	1718400.0
2774	2016-04-19	16.700000762939453	16.975000381469727	16.6299991607666	16.924999237060547	2470400.0
2775	2016-04-20	16.764999389648438	16.889999389648438	16.475000381469727	16.725000381469727	1480400.0
2776	2016-04-21	16.920000076293945	17.022499084472656	16.770000457763672	16.8174991607666	1986800.0
2777	2016-04-22	17.107500076293945	17.217500686645508	16.875	16.875	1774800.0
2778	2016-04-25	17.282499313354492	17.44499969482422	17.0674991607666	17.077499389648438	2538800.0
2779	2016-04-26	17.454999923706055	17.467500686645508	17.1299991607666	17.274999618530273	2072800.0
2780	2016-04-27	17.102500915527344	17.700000762939453	16.950000762939453	17.267499923706055	3556400.0
2781	2016-04-28	16.489999771118164	17.25	16.424999237060547	16.760000228881836	6638000.0
2782	2016-04-29	16.094999313354492	16.417499542236328	15.65999984741211	16.417499542236328	4622000.0
2783	2016-05-02	16.274999618530273	16.47249984741211	15.897500038146973	16.030000686645508	3220400.0
2784	2016-05-03	15.770000457763672	16.229999542236328	15.537500381469727	15.949999809265137	8217600.0
2785	2016-05-04	15.350000381469727	15.692500114440918	15.267499923706055	15.692500114440918	3390000.0
2786	2016-05-05	15.350000381469727	15.46500015258789	15.210000038146973	15.319999694824219	3504000.0
2787	2016-05-06	15.327500343322754	15.454999923706055	15.017499923706055	15.34000015258789	2861600.0
2788	2016-05-09	15.609999656677246	15.737500190734863	15.272500038146973	15.300000190734863	3402000.0
2789	2016-05-10	15.6225004196167	15.734999656677246	15.425000190734863	15.732500076293945	2115200.0
2790	2016-05-11	15.862500190734863	16.200000762939453	15.667499542236328	15.717499732971191	3076400.0
2791	2016-05-12	15.289999961853027	15.984999656677246	15.074999809265137	15.962499618530273	2681200.0
2792	2016-05-13	15.157500267028809	15.357500076293945	15.032500267028809	15.220000267028809	2294800.0
2793	2016-05-16	15.699999809265137	15.737500190734863	15.202500343322754	15.237500190734863	3546400.0
2794	2016-05-17	15.477499961853027	15.805000305175781	15.399999618530273	15.647500038146973	2664400.0
2795	2016-05-18	15.460000038146973	15.52750015258789	15.272500038146973	15.449999809265137	2514400.0
2796	2016-05-19	15.567500114440918	15.792499542236328	15.295000076293945	15.407500267028809	2768800.0
2797	2016-05-20	15.954999923706055	16.020000457763672	15.609999656677246	15.675000190734863	2736000.0
2798	2016-05-23	15.869999885559082	16.102500915527344	15.720000267028809	15.787500381469727	3949600.0
2799	2016-05-24	16.24250030517578	16.43000030517578	15.712499618530273	15.982500076293945	3044000.0
2800	2016-05-25	16.329999923706055	16.434999465942383	16.065000534057617	16.19499969482422	2955600.0
2801	2016-05-26	15.787500381469727	16.302499771118164	15.727499961853027	16.302499771118164	3238400.0
2802	2016-05-27	16.322500228881836	16.357500076293945	15.574999809265137	15.767499923706055	4150400.0
2803	2016-05-31	16.122499465942383	16.322500228881836	15.897500038146973	16.3125	3436800.0
2804	2016-06-01	16.1875	16.399999618530273	15.670000076293945	15.8774995803833	5837600.0
2805	2016-06-02	16.90999984741211	16.917499542236328	15.897500038146973	16.147499084472656	4012000.0
2806	2016-06-03	16.877500534057617	16.979999542236328	16.642499923706055	16.88249969482422	3119200.0
2807	2016-06-06	17.142499923706055	17.225000381469727	16.647499084472656	16.717500686645508	2072400.0
2808	2016-06-07	17.264999389648438	17.270000457763672	17.0049991607666	17.072500228881836	4442000.0
2809	2016-06-08	18.334999084472656	18.364999771118164	17.06999969482422	17.264999389648438	6899600.0
2810	2016-06-09	18.167499542236328	18.677499771118164	17.8700008392334	18.332500457763672	4693200.0
2811	2016-06-10	17.977500915527344	18.235000610351562	17.782499313354492	18.0674991607666	3346000.0
2812	2016-06-13	18.020000457763672	18.712499618530273	17.645000457763672	17.860000610351562	4377200.0
2813	2016-06-14	18.350000381469727	18.450000762939453	17.792499542236328	18.0575008392334	3917600.0
2814	2016-06-15	18.237499237060547	18.747499465942383	18.142499923706055	18.450000762939453	4130000.0
2815	2016-06-16	18.122499465942383	18.227500915527344	17.8700008392334	18.174999237060547	3028000.0
2816	2016-06-17	18.149999618530273	18.217500686645508	17.90250015258789	18.087499618530273	2858000.0
2817	2016-06-20	19.309999465942383	19.405000686645508	18.482500076293945	18.72249984741211	7456000.0
2818	2016-06-21	19.377500534057617	19.434999465942383	18.887500762939453	19.434999465942383	4609600.0
2819	2016-06-22	19.372499465942383	19.4424991607666	19.042499542236328	19.332500457763672	3848400.0
2820	2016-06-23	19.397499084472656	19.542499542236328	19.114999771118164	19.4375	4960400.0
2821	2016-06-24	19.364999771118164	19.457500457763672	18.292499542236328	18.665000915527344	6242000.0
2822	2016-06-27	18.977500915527344	19.364999771118164	18.647499084472656	19.207500457763672	4166000.0
2823	2016-06-28	19.510000228881836	19.579999923706055	19.05500030517578	19.125	3373200.0
2824	2016-06-29	19.75	20.3075008392334	19.502500534057617	19.524999618530273	5046000.0
2825	2016-06-30	19.832500457763672	19.969999313354492	19.584999084472656	19.815000534057617	5231200.0
2826	2016-07-01	19.895000457763672	20.05500030517578	19.7450008392334	19.905000686645508	2115600.0
2827	2016-07-05	19.762500762939453	19.8799991607666	19.6200008392334	19.8799991607666	3131600.0
2828	2016-07-06	19.672500610351562	19.787500381469727	19.49250030517578	19.75	3840800.0
2829	2016-07-07	19.552499771118164	19.719999313354492	19.052499771118164	19.645000457763672	3296000.0
2830	2016-07-08	19.717500686645508	19.75	19.322500228881836	19.75	4275200.0
2831	2016-07-11	19.850000381469727	19.954999923706055	19.65999984741211	19.872499465942383	2940400.0
2832	2016-07-12	19.950000762939453	20.25	19.850000381469727	19.975000381469727	2491600.0
2833	2016-07-13	19.832500457763672	20.11750030517578	19.760000228881836	20.030000686645508	2154000.0
2834	2016-07-14	19.52750015258789	20.020000457763672	19.260000228881836	20.0049991607666	3496400.0
2835	2016-07-15	19.387500762939453	19.625	19.190000534057617	19.524999618530273	2974000.0
2836	2016-07-18	19.547500610351562	19.6299991607666	19.190000534057617	19.575000762939453	4763200.0
2837	2016-07-19	20.760000228881836	21.587499618530273	19.737499237060547	19.799999237060547	10231600.0
2838	2016-07-20	21.157499313354492	21.280000686645508	20.885000228881836	20.97249984741211	3681600.0
2839	2016-07-21	21.157499313354492	21.157499313354492	21.157499313354492	21.157499313354492	0.0
2840	2016-07-22	21.97249984741211	22.262500762939453	21.577499389648438	21.989999771118164	8621200.0
2841	2016-07-25	21.950000762939453	21.96500015258789	21.7549991607666	21.90999984741211	4041200.0
2842	2016-07-26	22.079999923706055	22.170000076293945	21.875	22.00749969482422	2012800.0
2843	2016-07-27	22.165000915527344	22.3075008392334	21.790000915527344	22.03499984741211	2075600.0
2844	2016-07-28	22.389999389648438	22.65250015258789	22.087499618530273	22.209999084472656	1708400.0
2845	2016-07-29	23.0575008392334	23.09749984741211	22.424999237060547	22.582500457763672	3531200.0
2846	2016-08-01	23.162500381469727	23.315000534057617	22.825000762939453	23.172500610351562	3414800.0
2847	2016-08-02	23.19499969482422	23.21500015258789	22.7450008392334	23.122499465942383	3163600.0
2848	2016-08-03	22.717500686645508	23.625	21.875	21.959999084472656	7998000.0
2849	2016-08-04	22.875	22.9424991607666	22.65999984741211	22.875	3946000.0
2850	2016-08-05	22.8075008392334	23.05500030517578	22.697500228881836	22.7549991607666	3418000.0
2851	2016-08-08	22.665000915527344	22.93000030517578	22.6200008392334	22.8125	3217600.0
2852	2016-08-09	22.774999618530273	22.862499237060547	22.627500534057617	22.75	3286000.0
2853	2016-08-10	22.559999465942383	22.74250030517578	22.292499542236328	22.565000534057617	2958800.0
2854	2016-08-11	22.729999542236328	22.790000915527344	22.604999542236328	22.717500686645508	2612800.0
2855	2016-08-12	22.63249969482422	22.75	22.5	22.75	2000000.0
2856	2016-08-15	22.719999313354492	22.825000762939453	22.547500610351562	22.625	2094400.0
2857	2016-08-16	22.655000686645508	22.747499465942383	22.549999237060547	22.747499465942383	2092400.0
2858	2016-08-17	22.572500228881836	22.677499771118164	22.487499237060547	22.637500762939453	3603600.0
2859	2016-08-18	22.725000381469727	22.857500076293945	22.5625	22.5625	2212000.0
2860	2016-08-19	22.735000610351562	22.832500457763672	22.487499237060547	22.625	2318400.0
2861	2016-08-22	22.639999389648438	22.86750030517578	22.50749969482422	22.662500381469727	1053600.0
2862	2016-08-23	23.022499084472656	23.0625	22.50749969482422	22.584999084472656	2232400.0
2863	2016-08-24	22.587499618530273	23.467500686645508	22.559999465942383	22.93000030517578	3191600.0
2864	2016-08-25	22.655000686645508	22.94499969482422	22.5	22.637500762939453	1262800.0
2865	2016-08-26	22.809999465942383	22.864999771118164	22.502500534057617	22.642499923706055	1918800.0
2866	2016-08-29	22.912500381469727	23.15999984741211	22.635000228881836	22.895000457763672	2886400.0
2867	2016-08-30	23.032499313354492	23.11750030517578	22.842500686645508	22.912500381469727	2588400.0
2868	2016-08-31	22.772499084472656	23.0	22.6924991607666	22.9325008392334	2358800.0
2869	2016-09-01	22.927499771118164	22.982500076293945	22.577499389648438	22.825000762939453	2697600.0
2870	2016-09-02	23.022499084472656	23.197500228881836	22.832500457763672	23.0	1663200.0
2871	2016-09-06	23.56999969482422	23.875	23.045000076293945	23.145000457763672	2680000.0
2872	2016-09-07	23.752500534057617	23.952499389648438	23.545000076293945	23.612499237060547	2796800.0
2873	2016-09-08	23.950000762939453	24.094999313354492	23.559999465942383	23.702499389648438	3395200.0
2874	2016-09-09	23.239999771118164	23.850000381469727	23.190000534057617	23.760000228881836	5601200.0
2875	2016-09-12	23.260000228881836	23.309999465942383	22.799999237060547	23.040000915527344	1942000.0
2876	2016-09-13	22.969999313354492	23.342500686645508	22.834999084472656	23.174999237060547	1876000.0
2877	2016-09-14	22.947500228881836	23.200000762939453	22.592500686645508	22.65999984741211	2236800.0
2878	2016-09-15	23.1875	23.462499618530273	22.702499389648438	22.8799991607666	2334400.0
2879	2016-09-16	23.264999389648438	23.532499313354492	23.165000915527344	23.2450008392334	3050400.0
2880	2016-09-19	23.264999389648438	23.43000030517578	23.075000762939453	23.350000381469727	2182800.0
2881	2016-09-20	23.1875	23.375	23.024999618530273	23.292499542236328	2924000.0
2882	2016-09-21	23.375	23.422500610351562	23.102500915527344	23.25	2535600.0
2883	2016-09-22	23.5049991607666	23.697500228881836	23.422500610351562	23.5	2167600.0
2884	2016-09-23	23.477500915527344	23.559999465942383	23.434999465942383	23.5	2381200.0
2885	2016-09-26	23.290000915527344	23.462499618530273	23.212499618530273	23.397499084472656	1787200.0
2886	2016-09-27	23.43000030517578	23.475000381469727	23.232500076293945	23.24250030517578	1890800.0
2887	2016-09-28	22.434999465942383	23.43000030517578	21.18000030517578	23.387500762939453	17960400.0
2888	2016-09-29	21.950000762939453	22.4950008392334	21.565000534057617	22.47249984741211	10935200.0
2889	2016-09-30	21.915000915527344	22.2549991607666	21.702499389648438	22.09000015258789	4100400.0
2890	2016-10-03	21.2450008392334	21.952499389648438	21.022499084472656	21.727500915527344	5032800.0
2891	2016-10-04	20.482500076293945	21.372499465942383	20.145000457763672	21.247499465942383	7516800.0
2892	2016-10-05	20.842500686645508	21.21500015258789	20.44499969482422	20.637500762939453	6009600.0
2893	2016-10-06	20.770000457763672	21.047500610351562	20.592500686645508	20.862499237060547	2891200.0
2894	2016-10-07	20.732500076293945	20.875	20.497499465942383	20.7450008392334	2881600.0
2895	2016-10-10	20.979999542236328	21.282499313354492	20.78499984741211	20.837499618530273	2055600.0
2896	2016-10-11	20.47249984741211	20.857500076293945	20.25	20.857500076293945	2586000.0
2897	2016-10-12	20.5049991607666	20.844999313354492	20.360000610351562	20.549999237060547	1762000.0
2898	2016-10-13	20.4950008392334	20.612499237060547	20.002500534057617	20.397499084472656	2064400.0
2899	2016-10-14	20.420000076293945	20.625	20.267499923706055	20.522499084472656	2902800.0
2900	2016-10-17	20.49250030517578	20.592500686645508	20.274999618530273	20.475000381469727	1498000.0
2901	2016-10-18	20.6299991607666	20.760000228881836	20.537500381469727	20.625	1716400.0
2902	2016-10-19	20.5	20.732500076293945	20.467500686645508	20.577499389648438	2578400.0
2903	2016-10-20	20.625	20.665000915527344	20.447500228881836	20.487499237060547	2091600.0
2904	2016-10-21	20.170000076293945	20.575000762939453	20.072500228881836	20.575000762939453	1682800.0
2905	2016-10-24	20.627500534057617	20.787500381469727	20.09749984741211	20.190000534057617	1997200.0
2906	2016-10-25	20.05500030517578	20.489999771118164	19.920000076293945	20.489999771118164	1694000.0
2907	2016-10-26	19.3125	19.959999084472656	18.857500076293945	19.927499771118164	6128400.0
2908	2016-10-27	18.854999542236328	19.36750030517578	18.8075008392334	19.342500686645508	2434400.0
2909	2016-10-28	19.174999237060547	19.479999542236328	18.797500610351562	18.799999237060547	2309200.0
2910	2016-10-31	19.559999465942383	19.707500457763672	19.107500076293945	19.280000686645508	5967200.0
2911	2016-11-01	19.479999542236328	19.862499237060547	19.342500686645508	19.487499237060547	5189200.0
2912	2016-11-02	15.732500076293945	16.614999771118164	15.25	15.697500228881836	33207200.0
2913	2016-11-03	15.020000457763672	15.899999618530273	14.867500305175781	15.71500015258789	11086400.0
2914	2016-11-04	15.475000381469727	15.84000015258789	15.039999961853027	15.039999961853027	6260800.0
2915	2016-11-07	15.75	15.9399995803833	15.3149995803833	15.5649995803833	4777200.0
2916	2016-11-08	15.65999984741211	15.932499885559082	15.484999656677246	15.7475004196167	3307600.0
2917	2016-11-09	15.4975004196167	15.9975004196167	15.03499984741211	15.542499542236328	6054000.0
2918	2016-11-10	15.632499694824219	15.9375	15.352499961853027	15.6274995803833	3043200.0
2919	2016-11-11	16.295000076293945	16.5575008392334	15.484999656677246	15.680000305175781	5910000.0
2920	2016-11-14	17.197500228881836	17.71500015258789	16.5625	16.575000762939453	7321600.0
2921	2016-11-15	17.88249969482422	18.264999389648438	17.167499542236328	17.190000534057617	7640400.0
2922	2016-11-16	17.822500228881836	18.024999618530273	17.594999313354492	17.792499542236328	4450800.0
2923	2016-11-17	18.002500534057617	18.274999618530273	17.657499313354492	17.657499313354492	2674800.0
2924	2016-11-18	17.850000381469727	18.28499984741211	17.844999313354492	18.102500915527344	3234000.0
2925	2016-11-21	18.295000076293945	18.392499923706055	17.8125	17.8174991607666	3490800.0
2926	2016-11-22	17.5575008392334	18.364999771118164	17.09000015258789	18.21500015258789	5718000.0
2927	2016-11-23	18.047500610351562	18.084999084472656	17.457500457763672	17.614999771118164	3094000.0
2928	2016-11-25	18.204999923706055	18.545000076293945	17.912500381469727	18.309999465942383	1890000.0
2929	2016-11-28	17.677499771118164	18.482500076293945	17.587499618530273	18.1875	4036800.0
2930	2016-11-29	17.017499923706055	17.747499465942383	16.799999237060547	17.747499465942383	6263600.0
2931	2016-11-30	16.322500228881836	17.292499542236328	15.90999984741211	17.127500534057617	22906800.0
2932	2016-12-01	15.835000038146973	16.454999923706055	15.667499542236328	16.25	5086400.0
2933	2016-12-02	15.967499732971191	16.1299991607666	15.732500076293945	15.892499923706055	3686800.0
2934	2016-12-05	16.112499237060547	16.440000534057617	15.922499656677246	16.127500534057617	3580000.0
2935	2016-12-06	16.3700008392334	16.4325008392334	15.944999694824219	16.172500610351562	7128800.0
2936	2016-12-07	15.760000228881836	16.422500610351562	15.522500038146973	16.25	3829200.0
2937	2016-12-08	16.15250015258789	16.200000762939453	15.604999542236328	15.682499885559082	3128400.0
2938	2016-12-09	16.252500534057617	16.40999984741211	16.0575008392334	16.114999771118164	3019200.0
2939	2016-12-12	16.31999969482422	16.364999771118164	16.059999465942383	16.100000381469727	2925600.0
2940	2016-12-13	16.25	16.61750030517578	16.110000610351562	16.407499313354492	4056000.0
2941	2016-12-14	16.03499984741211	16.282499313354492	15.832500457763672	16.25749969482422	3700000.0
2942	2016-12-15	15.930000305175781	16.360000610351562	15.817500114440918	16.360000610351562	3973200.0
2943	2016-12-16	15.852499961853027	16.22249984741211	15.779999732971191	15.899999618530273	4544400.0
2944	2016-12-19	15.8774995803833	16.31999969482422	15.75	15.975000381469727	6067200.0
2945	2016-12-20	15.890000343322754	16.950000762939453	15.154999732971191	15.837499618530273	17749200.0
2946	2016-12-21	15.9350004196167	16.467500686645508	15.897500038146973	16.145000457763672	8155600.0
2947	2016-12-22	15.524999618530273	16.165000915527344	15.382499694824219	15.899999618530273	3384800.0
2948	2016-12-23	15.6274995803833	15.729999542236328	15.422499656677246	15.585000038146973	2308800.0
2949	2016-12-27	15.600000381469727	15.649999618530273	15.337499618530273	15.552499771118164	3602000.0
2950	2016-12-28	15.2524995803833	15.942500114440918	15.225000381469727	15.675000190734863	2906400.0
2951	2016-12-29	15.15999984741211	15.354999542236328	15.069999694824219	15.317500114440918	3521600.0
2952	2016-12-30	14.925000190734863	15.3100004196167	14.84000015258789	15.145000457763672	5357200.0
2953	2017-01-03	14.5625	14.912500381469727	14.4399995803833	14.875	5717200.0
2954	2017-01-04	15.180000305175781	15.287500381469727	14.420000076293945	14.574999809265137	7246400.0
2955	2017-01-05	15.664999961853027	16.137500762939453	15.132499694824219	15.22249984741211	6565600.0
2956	2017-01-06	15.807499885559082	15.977499961853027	15.6225004196167	15.792499542236328	3558800.0
2957	2017-01-09	15.6225004196167	15.97249984741211	15.617500305175781	15.875	4105600.0
2958	2017-01-10	16.760000228881836	17.372499465942383	15.607500076293945	15.71500015258789	8528400.0
2959	2017-01-11	17.25749969482422	17.354999542236328	16.575000762939453	16.822500228881836	7846800.0
2960	2017-01-12	16.90250015258789	17.43000030517578	16.81999969482422	17.25	5302400.0
2961	2017-01-13	21.282499313354492	22.200000762939453	19.655000686645508	19.84000015258789	37285600.0
2962	2017-01-17	21.372499465942383	21.684999465942383	21.15250015258789	21.36750030517578	11669600.0
2963	2017-01-18	21.040000915527344	21.547500610351562	21.022499084472656	21.5	9443200.0
2964	2017-01-19	20.397499084472656	21.15999984741211	20.309999465942383	21.040000915527344	7149200.0
2965	2017-01-20	20.052499771118164	20.565000534057617	19.907499313354492	20.399999618530273	4900400.0
2966	2017-01-23	19.9950008392334	20.114999771118164	19.752500534057617	19.912500381469727	3907600.0
2967	2017-01-24	19.9375	20.012500762939453	19.075000762939453	19.575000762939453	9353200.0
2968	2017-01-25	20.225000381469727	20.572500228881836	19.96500015258789	20.032499313354492	5634400.0
2969	2017-01-26	19.8799991607666	20.38249969482422	19.787500381469727	20.1924991607666	2805200.0
2970	2017-01-27	19.8700008392334	20.002500534057617	19.729999542236328	19.862499237060547	2134400.0
2971	2017-01-30	19.637500762939453	19.907499313354492	19.407499313354492	19.790000915527344	2109600.0
2972	2017-01-31	19.787500381469727	19.989999771118164	19.517499923706055	19.712499618530273	3358800.0
2973	2017-02-01	19.860000610351562	20.047500610351562	19.667499542236328	19.952499389648438	3761600.0
2974	2017-02-02	19.889999389648438	20.084999084472656	19.579999923706055	19.959999084472656	2245200.0
2975	2017-02-03	20.344999313354492	20.377500534057617	19.795000076293945	19.88249969482422	3121600.0
2976	2017-02-06	19.917499542236328	20.482500076293945	19.80500030517578	20.25	2933200.0
2977	2017-02-07	19.950000762939453	20.190000534057617	19.875	19.877500534057617	4390400.0
2978	2017-02-08	19.809999465942383	20.020000457763672	19.72249984741211	19.837499618530273	2020400.0
2979	2017-02-09	19.844999313354492	20.142499923706055	19.764999389648438	19.837499618530273	3112400.0
2980	2017-02-10	20.0	20.075000762939453	19.704999923706055	19.825000762939453	2569200.0
2981	2017-02-13	20.05500030517578	20.219999313354492	19.954999923706055	19.954999923706055	2511200.0
2982	2017-02-14	20.264999389648438	20.34000015258789	19.887500762939453	20.125	4254000.0
2983	2017-02-15	20.815000534057617	21.0	20.24250030517578	20.25	5384400.0
2984	2017-02-16	20.34749984741211	21.207500457763672	20.030000686645508	21.15250015258789	3616400.0
2985	2017-02-17	20.47249984741211	20.665000915527344	20.145000457763672	20.264999389648438	2530400.0
2986	2017-02-21	19.975000381469727	20.5575008392334	19.920000076293945	20.267499923706055	3526000.0
2987	2017-02-22	19.647499084472656	19.97249984741211	19.5049991607666	19.969999313354492	3414400.0
2988	2017-02-23	19.489999771118164	19.795000076293945	19.274999618530273	19.622499465942383	3528800.0
2989	2017-02-24	19.625	19.727500915527344	19.21500015258789	19.272499084472656	2536000.0
2990	2017-02-27	19.802499771118164	19.834999084472656	18.88249969482422	19.552499771118164	3693200.0
2991	2017-02-28	19.540000915527344	19.78499984741211	19.309999465942383	19.78499984741211	5918400.0
2992	2017-03-01	20.36750030517578	21.022499084472656	19.600000381469727	19.600000381469727	6100800.0
2993	2017-03-02	20.260000228881836	20.735000610351562	20.207500457763672	20.375	2674800.0
2994	2017-03-03	20.110000610351562	20.422500610351562	19.875	19.9950008392334	4053600.0
2995	2017-03-06	19.59000015258789	20.059999465942383	19.405000686645508	19.9424991607666	3729600.0
2996	2017-03-07	19.647499084472656	19.75	19.360000610351562	19.677499771118164	5826800.0
2997	2017-03-08	19.559999465942383	19.927499771118164	19.522499084472656	19.697500228881836	1860000.0
2998	2017-03-09	19.387500762939453	19.75	19.252500534057617	19.512500762939453	3541200.0
2999	2017-03-10	19.584999084472656	19.625	19.212499618530273	19.427499771118164	6113600.0
3000	2017-03-13	19.399999618530273	19.625	19.225000381469727	19.262500762939453	3049200.0
3001	2017-03-14	19.36750030517578	19.61750030517578	19.225000381469727	19.290000915527344	2456800.0
3002	2017-03-15	19.302499771118164	19.582500457763672	19.262500762939453	19.262500762939453	2691200.0
3003	2017-03-16	19.344999313354492	19.545000076293945	19.1875	19.420000076293945	2810800.0
3004	2017-03-17	19.72249984741211	19.84749984741211	19.11750030517578	19.31999969482422	2697600.0
3005	2017-03-20	19.905000686645508	20.014999389648438	19.582500457763672	19.72249984741211	2452800.0
3006	2017-03-21	19.122499465942383	20.1825008392334	19.02750015258789	19.96500015258789	4271200.0
3007	2017-03-22	19.225000381469727	19.299999237060547	18.77750015258789	19.075000762939453	3674400.0
3008	2017-03-23	19.020000457763672	19.389999389648438	18.947500228881836	19.037500381469727	3145200.0
3009	2017-03-24	20.655000686645508	21.077499389648438	19.6924991607666	19.704999923706055	5950800.0
3010	2017-03-27	20.850000381469727	20.899999618530273	20.395000457763672	20.530000686645508	3014400.0
3011	2017-03-28	21.002500534057617	21.075000762939453	20.732500076293945	20.787500381469727	2544400.0
3012	2017-03-29	21.297500610351562	21.579999923706055	20.940000534057617	21.079999923706055	4846000.0
3013	2017-03-30	21.25749969482422	21.372499465942383	21.02750015258789	21.302499771118164	1878800.0
3014	2017-03-31	21.1825008392334	21.417499542236328	21.1200008392334	21.172500610351562	2074400.0
3015	2017-04-03	20.99250030517578	21.329999923706055	20.732500076293945	21.1875	3094400.0
3016	2017-04-04	20.475000381469727	21.19499969482422	20.377500534057617	20.9375	2527600.0
3017	2017-04-05	20.012500762939453	20.575000762939453	19.947500228881836	20.510000228881836	3023200.0
3018	2017-04-06	20.0625	20.112499237060547	19.649999618530273	20.075000762939453	2660400.0
3019	2017-04-07	19.690000534057617	19.987499237060547	19.610000610351562	19.9375	2926400.0
3020	2017-04-10	19.524999618530273	19.75749969482422	19.510000228881836	19.547500610351562	2021200.0
3021	2017-04-11	19.272499084472656	19.65250015258789	19.012500762939453	19.625	2800000.0
3022	2017-04-12	19.1924991607666	19.36750030517578	19.13249969482422	19.237499237060547	1285600.0
3023	2017-04-13	19.014999389648438	19.13249969482422	18.155000686645508	18.69499969482422	3954000.0
3024	2017-04-17	18.809999465942383	19.15250015258789	18.792499542236328	19.0575008392334	2658000.0
3025	2017-04-18	18.440000534057617	18.825000762939453	18.360000610351562	18.762500762939453	3167600.0
3026	2017-04-19	18.524999618530273	18.627500534057617	18.184999465942383	18.450000762939453	3332400.0
3027	2017-04-20	18.975000381469727	19.0625	18.524999618530273	18.587499618530273	1639200.0
3028	2017-04-21	18.8075008392334	19.030000686645508	18.797500610351562	18.9325008392334	1664400.0
3029	2017-04-24	18.72249984741211	19.217500686645508	18.702499389648438	19.09749984741211	3566400.0
3030	2017-04-25	18.735000610351562	18.982500076293945	18.667499542236328	18.75	2649200.0
3031	2017-04-26	18.920000076293945	19.072500228881836	18.647499084472656	18.842500686645508	3090800.0
3032	2017-04-27	19.482500076293945	19.854999542236328	19.172500610351562	19.202499389648438	3481600.0
3033	2017-04-28	19.489999771118164	19.7450008392334	19.34749984741211	19.704999923706055	2808000.0
3034	2017-05-01	19.899999618530273	19.979999542236328	19.450000762939453	19.475000381469727	3504400.0
3035	2017-05-02	20.412500381469727	20.477500915527344	19.665000915527344	19.962499618530273	6783200.0
3036	2017-05-03	18.477500915527344	19.125	18.174999237060547	18.625	21518000.0
3037	2017-05-04	18.844999313354492	18.88249969482422	18.280000686645508	18.649999618530273	6107600.0
3038	2017-05-05	19.052499771118164	19.622499465942383	18.912500381469727	19.087499618530273	8638400.0
3039	2017-05-08	18.350000381469727	18.967500686645508	18.204999923706055	18.799999237060547	8693200.0
3040	2017-05-09	17.997499465942383	18.25	17.985000610351562	18.25	6815600.0
3041	2017-05-10	17.774999618530273	18.167499542236328	17.5674991607666	17.982500076293945	4477200.0
3042	2017-05-11	17.235000610351562	18.079999923706055	17.21500015258789	17.799999237060547	4206400.0
3043	2017-05-12	17.604999542236328	17.655000686645508	17.177499771118164	17.235000610351562	5188400.0
3044	2017-05-15	17.88249969482422	18.040000915527344	17.5674991607666	17.662500381469727	4997600.0
3045	2017-05-16	17.424999237060547	17.8125	17.36750030517578	17.8125	4990400.0
3046	2017-05-17	17.012500762939453	17.38249969482422	16.9325008392334	17.375	2892400.0
3047	2017-05-18	17.165000915527344	17.235000610351562	16.77750015258789	16.975000381469727	3395600.0
3048	2017-05-19	16.915000915527344	17.25	16.727500915527344	17.197500228881836	6528000.0
3049	2017-05-22	17.212499618530273	17.287500381469727	16.90999984741211	17.190000534057617	4365600.0
3050	2017-05-23	16.895000457763672	17.352500915527344	16.8700008392334	17.212499618530273	2304800.0
3051	2017-05-24	17.065000534057617	17.087499618530273	16.77750015258789	16.94499969482422	3422400.0
3052	2017-05-25	17.287500381469727	17.337499618530273	16.975000381469727	17.125	4160800.0
3053	2017-05-26	17.162500381469727	17.364999771118164	17.030000686645508	17.337499618530273	1858400.0
3054	2017-05-30	17.094999313354492	17.172500610351562	16.967500686645508	17.170000076293945	2584800.0
3055	2017-05-31	16.709999084472656	17.157499313354492	16.540000915527344	17.135000228881836	3879200.0
3056	2017-06-01	16.712499618530273	16.872499465942383	16.577499389648438	16.594999313354492	3996800.0
3057	2017-06-02	16.920000076293945	17.002500534057617	16.672500610351562	16.792499542236328	3212000.0
3058	2017-06-05	17.797500610351562	18.09000015258789	16.704999923706055	16.829999923706055	14366400.0
3059	2017-06-06	17.434999465942383	17.65250015258789	17.122499465942383	17.532499313354492	7117600.0
3060	2017-06-07	17.3174991607666	17.747499465942383	17.09749984741211	17.594999313354492	3373600.0
3061	2017-06-08	17.524999618530273	17.657499313354492	17.172500610351562	17.34000015258789	1780800.0
3062	2017-06-09	17.247499465942383	17.88249969482422	16.920000076293945	17.582500457763672	3431200.0
3063	2017-06-12	17.920000076293945	18.032499313354492	17.112499237060547	17.297500610351562	4119600.0
3064	2017-06-13	18.204999923706055	18.4950008392334	17.8075008392334	17.907499313354492	4118400.0
3065	2017-06-14	18.667499542236328	18.69499969482422	18.040000915527344	18.18000030517578	3415200.0
3066	2017-06-15	18.90250015258789	18.922500610351562	18.489999771118164	18.5	6172000.0
3067	2017-06-16	19.065000534057617	19.172500610351562	18.809999465942383	19.032499313354492	7340000.0
3068	2017-06-19	19.489999771118164	19.6825008392334	19.094999313354492	19.139999389648438	5528000.0
3069	2017-06-20	19.459999084472656	19.6200008392334	19.342500686645508	19.487499237060547	5430000.0
3070	2017-06-21	19.582500457763672	19.762500762939453	19.4424991607666	19.4424991607666	3965200.0
3071	2017-06-22	19.670000076293945	19.827499389648438	19.549999237060547	19.549999237060547	3082800.0
3072	2017-06-23	19.332500457763672	19.762500762939453	19.3174991607666	19.61750030517578	3615600.0
3073	2017-06-26	19.4375	19.537500381469727	18.977500915527344	19.399999618530273	3438400.0
3074	2017-06-27	18.735000610351562	19.5	18.524999618530273	19.452499389648438	5140000.0
3075	2017-06-28	18.81999969482422	18.920000076293945	18.5	18.772499084472656	2912000.0
3076	2017-06-29	18.3174991607666	18.8174991607666	18.125	18.8174991607666	7000400.0
3077	2017-06-30	18.287500381469727	18.440000534057617	18.1299991607666	18.420000076293945	1639600.0
3078	2017-07-03	18.1299991607666	18.545000076293945	17.952499389648438	18.290000915527344	1307200.0
3079	2017-07-05	18.290000915527344	18.387500762939453	17.792499542236328	18.1299991607666	2799200.0
3080	2017-07-06	17.792499542236328	18.297500610351562	17.772499084472656	18.237499237060547	3390000.0
3081	2017-07-07	18.087499618530273	18.092500686645508	17.702499389648438	17.8174991607666	2601600.0
3082	2017-07-10	17.739999771118164	18.075000762939453	17.625	18.040000915527344	2802800.0
3083	2017-07-11	17.872499465942383	17.8799991607666	17.3799991607666	17.725000381469727	3571200.0
3084	2017-07-12	17.947500228881836	18.204999923706055	17.81999969482422	17.985000610351562	2480400.0
3085	2017-07-13	17.510000228881836	17.704999923706055	17.082500457763672	17.5	10716400.0
3086	2017-07-14	17.93000030517578	18.094999313354492	17.489999771118164	17.5625	4264000.0
3087	2017-07-17	17.672500610351562	18.024999618530273	17.457500457763672	17.977500915527344	7968800.0
3088	2017-07-18	17.49250030517578	17.6875	17.412500381469727	17.674999237060547	3044800.0
3089	2017-07-19	17.5	17.592500686645508	17.350000381469727	17.485000610351562	4633200.0
3090	2017-07-20	17.502500534057617	17.68000030517578	17.459999084472656	17.594999313354492	2568800.0
3091	2017-07-21	17.3799991607666	17.6299991607666	17.270000457763672	17.420000076293945	2043600.0
3092	2017-07-24	17.427499771118164	17.61750030517578	17.297500610351562	17.327499389648438	6322000.0
3093	2017-07-25	17.5	17.747499465942383	17.217500686645508	17.44499969482422	5735200.0
3094	2017-07-26	17.1875	17.600000381469727	17.184999465942383	17.462499618530273	3406400.0
3095	2017-07-27	16.622499465942383	17.264999389648438	16.5625	17.264999389648438	8430400.0
3096	2017-07-28	16.762500762939453	16.842500686645508	16.5	16.602500915527344	7840400.0
3097	2017-07-31	16.65250015258789	16.84000015258789	16.56999969482422	16.7549991607666	4428000.0
3098	2017-08-01	16.709999084472656	16.885000228881836	16.704999923706055	16.75	6623200.0
3099	2017-08-02	17.825000762939453	17.9424991607666	17.434999465942383	17.912500381469727	16607200.0
3100	2017-08-03	17.684999465942383	17.997499465942383	17.53499984741211	17.822500228881836	8562400.0
3101	2017-08-04	17.78499984741211	17.892499923706055	17.712499618530273	17.815000534057617	3467200.0
3102	2017-08-07	17.827499389648438	17.90250015258789	17.717500686645508	17.7450008392334	2580800.0
3103	2017-08-08	17.827499389648438	17.954999923706055	17.75749969482422	17.799999237060547	4229600.0
3104	2017-08-09	17.885000228881836	17.90999984741211	17.637500762939453	17.735000610351562	4176000.0
3105	2017-08-10	17.450000762939453	17.877500534057617	17.412500381469727	17.842500686645508	6614800.0
3106	2017-08-11	17.399999618530273	17.56999969482422	17.262500762939453	17.417499542236328	3762800.0
3107	2017-08-14	17.905000686645508	18.0625	17.475000381469727	17.579999923706055	3457600.0
3108	2017-08-15	17.80500030517578	17.922500610351562	17.667499542236328	17.922500610351562	2157200.0
3109	2017-08-16	18.264999389648438	18.36750030517578	17.795000076293945	17.94499969482422	3008400.0
3110	2017-08-17	18.19499969482422	18.417499542236328	18.174999237060547	18.24250030517578	5405600.0
3111	2017-08-18	18.299999237060547	18.622499465942383	18.032499313354492	18.145000457763672	4939600.0
3112	2017-08-21	18.264999389648438	18.412500381469727	18.042499542236328	18.287500381469727	3619200.0
3113	2017-08-22	18.977500915527344	19.729999542236328	18.264999389648438	18.392499923706055	7157600.0
3114	2017-08-23	18.797500610351562	18.9950008392334	18.697500228881836	18.827499389648438	2957600.0
3115	2017-08-24	18.875	18.97249984741211	18.662500381469727	18.790000915527344	2547200.0
3116	2017-08-25	18.8799991607666	19.02750015258789	18.809999465942383	18.917499542236328	3819600.0
3117	2017-08-28	18.862499237060547	18.954999923706055	18.68000030517578	18.8075008392334	4511200.0
3118	2017-08-29	18.8075008392334	18.885000228881836	18.717500686645508	18.799999237060547	2655600.0
3119	2017-08-30	18.53499984741211	18.762500762939453	18.49250030517578	18.762500762939453	4731600.0
3120	2017-08-31	18.65250015258789	18.90999984741211	18.477500915527344	18.477500915527344	4191200.0
3121	2017-09-01	18.739999771118164	18.795000076293945	18.447500228881836	18.684999465942383	3489200.0
3122	2017-09-05	18.962499618530273	18.979999542236328	18.452499389648438	18.622499465942383	8007200.0
3123	2017-09-06	18.782499313354492	19.09749984741211	18.524999618530273	19.047500610351562	6218000.0
3124	2017-09-07	17.8075008392334	18.857500076293945	17.772499084472656	18.737499237060547	5542000.0
3125	2017-09-08	17.815000534057617	17.827499389648438	17.4325008392334	17.780000686645508	4927600.0
3126	2017-09-11	18.282499313354492	18.3125	17.725000381469727	17.952499389648438	7883600.0
3127	2017-09-12	18.40250015258789	18.475000381469727	18.147499084472656	18.377500534057617	2928400.0
3128	2017-09-13	18.739999771118164	18.860000610351562	18.334999084472656	18.334999084472656	3420000.0
3129	2017-09-14	18.087499618530273	18.607500076293945	18.05500030517578	18.607500076293945	2862000.0
3130	2017-09-15	17.572500228881836	18.122499465942383	17.524999618530273	17.985000610351562	3298400.0
3131	2017-09-18	17.315000534057617	17.752500534057617	17.219999313354492	17.690000534057617	4679600.0
3132	2017-09-19	17.364999771118164	17.397499084472656	17.020000457763672	17.309999465942383	4068000.0
3133	2017-09-20	17.5575008392334	17.5674991607666	17.229999542236328	17.31999969482422	3480400.0
3134	2017-09-21	17.375	17.610000610351562	17.309999465942383	17.579999923706055	1981600.0
3135	2017-09-22	17.497499465942383	17.56999969482422	17.274999618530273	17.43000030517578	2690800.0
3136	2017-09-25	17.287500381469727	17.542499542236328	17.149999618530273	17.5	3004800.0
3137	2017-09-26	16.979999542236328	17.352500915527344	16.967500686645508	17.34749984741211	2156800.0
3138	2017-09-27	16.86750030517578	17.212499618530273	16.84000015258789	17.104999542236328	3502400.0
3139	2017-09-28	11.359999656677246	12.0	10.654999732971191	11.97249984741211	123168400.0
3140	2017-09-29	12.232500076293945	12.289999961853027	11.40250015258789	11.4375	37432000.0
3141	2017-10-02	12.414999961853027	12.577500343322754	12.1875	12.329999923706055	14340800.0
3142	2017-10-03	11.795000076293945	12.494999885559082	11.577500343322754	12.427499771118164	18354000.0
3143	2017-10-04	12.024999618530273	12.037500381469727	11.632499694824219	11.704999923706055	15339200.0
3144	2017-10-05	12.0	12.207500457763672	11.767499923706055	11.992500305175781	19427600.0
3145	2017-10-06	11.9350004196167	12.100000381469727	11.887499809265137	12.050000190734863	9169200.0
3146	2017-10-09	11.819999694824219	12.017499923706055	11.770000457763672	11.967499732971191	6817200.0
3147	2017-10-10	11.524999618530273	11.8725004196167	11.4399995803833	11.802499771118164	9614000.0
3148	2017-10-11	11.800000190734863	11.805000305175781	11.537500381469727	11.595000267028809	5180000.0
3149	2017-10-12	11.710000038146973	11.875	11.557499885559082	11.8125	4311200.0
3150	2017-10-13	11.510000228881836	11.6274995803833	11.432499885559082	11.614999771118164	5766000.0
3151	2017-10-16	11.242500305175781	11.492500305175781	11.142499923706055	11.449999809265137	8783600.0
3152	2017-10-17	11.2475004196167	11.375	10.967499732971191	11.3100004196167	6110000.0
3153	2017-10-18	11.237500190734863	11.335000038146973	11.007499694824219	11.244999885559082	5291600.0
3154	2017-10-19	11.244999885559082	11.302499771118164	10.975000381469727	11.244999885559082	5307200.0
3155	2017-10-20	11.194999694824219	11.3774995803833	11.114999771118164	11.274999618530273	3672400.0
3156	2017-10-23	11.192500114440918	11.470000267028809	11.1274995803833	11.1274995803833	6801200.0
3157	2017-10-24	11.137499809265137	11.242500305175781	11.0024995803833	11.1225004196167	6200000.0
3158	2017-10-25	11.172499656677246	11.25	11.0	11.102499961853027	6585600.0
3159	2017-10-26	11.114999771118164	11.239999771118164	10.9399995803833	11.142499923706055	4125200.0
3160	2017-10-27	11.140000343322754	11.194999694824219	11.029999732971191	11.1274995803833	5774000.0
3161	2017-10-30	11.3100004196167	11.322500228881836	10.9350004196167	11.032500267028809	6970000.0
3162	2017-10-31	11.242500305175781	11.479999542236328	11.212499618530273	11.322500228881836	6395200.0
3163	2017-11-01	11.21500015258789	11.407500267028809	11.125	11.279999732971191	8696000.0
3164	2017-11-02	11.930000305175781	12.574999809265137	11.602499961853027	11.800000190734863	14875600.0
3165	2017-11-03	12.279999732971191	12.345000267028809	11.744999885559082	11.927499771118164	6890800.0
3166	2017-11-06	12.484999656677246	12.522500038146973	12.237500190734863	12.300000190734863	6048000.0
3167	2017-11-07	12.52750015258789	12.672499656677246	12.364999771118164	12.5	5517200.0
3168	2017-11-08	12.2475004196167	12.600000381469727	12.225000381469727	12.524999618530273	8851600.0
3169	2017-11-09	12.595000267028809	12.65999984741211	12.292499542236328	12.40250015258789	4757600.0
3170	2017-11-10	12.6850004196167	12.862500190734863	12.449999809265137	12.727499961853027	4348000.0
3171	2017-11-13	12.887499809265137	12.977499961853027	12.522500038146973	12.582500457763672	4707200.0
3172	2017-11-14	12.887499809265137	13.109999656677246	12.637499809265137	12.890000343322754	7096400.0
3173	2017-11-15	13.0	13.147500038146973	12.78499984741211	12.842499732971191	5410800.0
3174	2017-11-16	13.255000114440918	13.289999961853027	12.867500305175781	13.0625	3868000.0
3175	2017-11-17	13.5024995803833	13.522500038146973	13.050000190734863	13.239999771118164	6152800.0
3176	2017-11-20	13.664999961853027	13.852499961853027	13.422499656677246	13.5	4910400.0
3177	2017-11-21	13.77750015258789	13.90250015258789	13.46500015258789	13.772500038146973	7085600.0
3178	2017-11-22	13.837499618530273	13.960000038146973	13.649999618530273	13.802499771118164	4902400.0
3179	2017-11-24	13.887499809265137	14.0024995803833	13.75	14.0024995803833	2506000.0
3180	2017-11-27	13.887499809265137	14.024999618530273	13.699999809265137	13.875	7858000.0
3181	2017-11-28	14.452500343322754	14.5625	13.802499771118164	13.887499809265137	6654800.0
3182	2017-11-29	14.845000267028809	15.225000381469727	14.452500343322754	14.5	9349600.0
3183	2017-11-30	14.607500076293945	14.895000457763672	14.234999656677246	14.755000114440918	24870800.0
3184	2017-12-01	14.505000114440918	14.710000038146973	14.180000305175781	14.547499656677246	7422000.0
3185	2017-12-04	14.470000267028809	14.9350004196167	14.427499771118164	14.664999961853027	6419600.0
3186	2017-12-05	14.5	14.707500457763672	14.352499961853027	14.4375	5066400.0
3187	2017-12-06	14.707500457763672	14.819999694824219	14.420000076293945	14.547499656677246	4350800.0
3188	2017-12-07	14.992500305175781	15.077500343322754	14.654999732971191	14.734999656677246	3880800.0
3189	2017-12-08	15.382499694824219	15.470000267028809	14.977499961853027	15.005000114440918	8494800.0
3190	2017-12-11	14.612500190734863	15.587499618530273	14.427499771118164	15.307499885559082	7114000.0
3191	2017-12-12	14.3125	14.8774995803833	14.3100004196167	14.699999809265137	4858400.0
3192	2017-12-13	14.6274995803833	14.710000038146973	14.142499923706055	14.287500381469727	4826800.0
3193	2017-12-14	14.557499885559082	14.854999542236328	14.422499656677246	14.694999694824219	5740800.0
3194	2017-12-15	14.260000228881836	14.77750015258789	14.197500228881836	14.552499771118164	6025600.0
3195	2017-12-18	14.587499618530273	14.614999771118164	14.180000305175781	14.380000114440918	6324800.0
3196	2017-12-19	14.53499984741211	14.717499732971191	14.462499618530273	14.574999809265137	4220800.0
3197	2017-12-20	14.177499771118164	14.635000228881836	14.170000076293945	14.6274995803833	3272800.0
3198	2017-12-21	13.932499885559082	14.295000076293945	13.770000457763672	14.229999542236328	6271600.0
3199	2017-12-22	14.029999732971191	14.09749984741211	13.842499732971191	13.949999809265137	3041200.0
3200	2017-12-26	14.234999656677246	14.332500457763672	14.037500381469727	14.0649995803833	1663200.0
3201	2017-12-27	14.220000267028809	14.319999694824219	14.119999885559082	14.1875	2504000.0
3202	2017-12-28	14.332500457763672	14.34000015258789	14.100000381469727	14.197500228881836	1998400.0
3203	2017-12-29	14.34749984741211	14.492500305175781	14.279999732971191	14.332500457763672	2354400.0
3204	2018-01-02	14.4975004196167	14.882499694824219	14.385000228881836	14.404999732971191	4840400.0
3205	2018-01-03	14.520000457763672	14.550000190734863	14.322500228881836	14.492500305175781	5639600.0
3206	2018-01-04	13.0625	13.555000305175781	12.760000228881836	13.494999885559082	23808000.0
3207	2018-01-05	13.3149995803833	13.462499618530273	12.952500343322754	13.09749984741211	11872400.0
3208	2018-01-08	13.859999656677246	13.9399995803833	13.050000190734863	13.317500114440918	8920400.0
3209	2018-01-09	13.649999618530273	13.989999771118164	13.005000114440918	13.987500190734863	11190000.0
3210	2018-01-10	14.649999618530273	14.670000076293945	13.702500343322754	13.744999885559082	8355200.0
3211	2018-01-11	14.555000305175781	14.795000076293945	14.329999923706055	14.7475004196167	4670400.0
3212	2018-01-12	14.1875	14.555000305175781	13.967499732971191	14.555000305175781	4897600.0
3213	2018-01-16	14.102499961853027	14.350000381469727	14.017499923706055	14.270000457763672	4070800.0
3214	2018-01-17	14.079999923706055	14.3100004196167	13.857500076293945	14.102499961853027	5052800.0
3215	2018-01-18	14.069999694824219	14.207500457763672	13.8100004196167	14.082500457763672	4930400.0
3216	2018-01-19	14.012499809265137	14.175000190734863	13.90999984741211	14.047499656677246	4628800.0
3217	2018-01-22	13.774999618530273	13.944999694824219	13.702500343322754	13.907500267028809	4833600.0
3218	2018-01-23	13.9375	13.984999656677246	13.587499618530273	13.677499771118164	4016400.0
3219	2018-01-24	14.4350004196167	14.572500228881836	13.920000076293945	13.979999542236328	5090800.0
3220	2018-01-25	14.704999923706055	14.71500015258789	14.357500076293945	14.537500381469727	2988400.0
3221	2018-01-26	14.520000457763672	14.65999984741211	14.427499771118164	14.649999618530273	4273600.0
3222	2018-01-29	14.40999984741211	14.7475004196167	14.357500076293945	14.520000457763672	4640000.0
3223	2018-01-30	14.827500343322754	14.914999961853027	14.287500381469727	14.4375	4208800.0
3224	2018-01-31	14.550000190734863	14.97249984741211	14.529999732971191	14.824999809265137	3370000.0
3225	2018-02-01	14.467499732971191	14.667499542236328	14.350000381469727	14.494999885559082	2882800.0
3226	2018-02-02	14.319999694824219	14.647500038146973	14.21500015258789	14.392499923706055	3405200.0
3227	2018-02-05	14.047499656677246	14.542499542236328	13.982500076293945	14.307499885559082	3104000.0
3228	2018-02-06	13.90250015258789	14.154999732971191	13.59000015258789	13.807499885559082	4747200.0
3229	2018-02-07	13.710000038146973	13.96500015258789	13.6875	13.899999618530273	2548400.0
3230	2018-02-08	13.630000114440918	13.869999885559082	13.579999923706055	13.75	3780000.0
3231	2018-02-09	13.587499618530273	13.792499542236328	13.229999542236328	13.707500457763672	4419600.0
3232	2018-02-12	13.672499656677246	13.835000038146973	13.46500015258789	13.567500114440918	2778800.0
3233	2018-02-13	13.667499542236328	13.739999771118164	13.397500038146973	13.670000076293945	2291600.0
3234	2018-02-14	13.9350004196167	14.032500267028809	13.545000076293945	13.545000076293945	3689200.0
3235	2018-02-15	14.177499771118164	14.22249984741211	13.880000114440918	14.050000190734863	3129200.0
3236	2018-02-16	14.335000038146973	14.444999694824219	14.09000015258789	14.197500228881836	2557200.0
3237	2018-02-20	14.282500267028809	14.467499732971191	14.204999923706055	14.300000190734863	3292000.0
3238	2018-02-21	14.220000267028809	14.522500038146973	14.007499694824219	14.327500343322754	4192000.0
3239	2018-02-22	14.100000381469727	14.579999923706055	14.069999694824219	14.282500267028809	2852400.0
3240	2018-02-23	14.09000015258789	14.220000267028809	13.869999885559082	14.135000228881836	2822000.0
3241	2018-02-26	14.242500305175781	14.267499923706055	13.925000190734863	14.0625	3839200.0
3242	2018-02-27	13.930000305175781	14.550000190734863	13.885000228881836	14.244999885559082	6127600.0
3243	2018-02-28	14.03499984741211	14.354999542236328	13.604999542236328	13.922499656677246	7340400.0
3244	2018-03-01	13.507499694824219	14.045000076293945	13.375	14.032500267028809	4896000.0
3245	2018-03-02	13.72249984741211	13.762499809265137	13.324999809265137	13.4375	3498000.0
3246	2018-03-05	13.930000305175781	14.0600004196167	13.609999656677246	13.707500457763672	3415200.0
3247	2018-03-06	14.960000038146973	15.029999732971191	13.895000457763672	13.9350004196167	6800800.0
3248	2018-03-07	15.210000038146973	15.287500381469727	14.854999542236328	14.8725004196167	5799600.0
3249	2018-03-08	15.050000190734863	15.392499923706055	14.854999542236328	15.267499923706055	3846400.0
3250	2018-03-09	15.032500267028809	15.242500305175781	14.694999694824219	15.007499694824219	3887200.0
3251	2018-03-12	16.022499084472656	16.052499771118164	14.8774995803833	14.949999809265137	6297600.0
3252	2018-03-13	16.227500915527344	16.475000381469727	15.875	16.010000228881836	6340400.0
3253	2018-03-14	16.229999542236328	16.47249984741211	15.892499923706055	16.274999618530273	4083200.0
3254	2018-03-15	16.22249984741211	16.5	16.037500381469727	16.2450008392334	2327200.0
3255	2018-03-16	16.397499084472656	16.517499923706055	16.110000610351562	16.280000686645508	3682800.0
3256	2018-03-19	16.280000686645508	16.55500030517578	16.059999465942383	16.377500534057617	3135600.0
3257	2018-03-20	16.397499084472656	16.502500534057617	16.172500610351562	16.315000534057617	2394400.0
3258	2018-03-21	16.927499771118164	17.15250015258789	16.212499618530273	16.415000915527344	6016800.0
3259	2018-03-22	16.684999465942383	17.309999465942383	16.6825008392334	16.8125	4062000.0
3260	2018-03-23	17.200000762939453	17.729999542236328	17.087499618530273	17.094999313354492	7224000.0
3261	2018-03-26	17.542499542236328	17.577499389648438	17.21500015258789	17.357500076293945	5076800.0
3262	2018-03-27	17.497499465942383	18.1875	17.43000030517578	17.6299991607666	9202000.0
3263	2018-03-28	18.31999969482422	18.4950008392334	17.5	17.582500457763672	9470000.0
3264	2018-03-29	18.540000915527344	18.825000762939453	18.209999084472656	18.282499313354492	7200400.0
3265	2018-04-02	18.63249969482422	18.892499923706055	18.469999313354492	18.549999237060547	6248400.0
3266	2018-04-03	18.672500610351562	18.767499923706055	18.424999237060547	18.582500457763672	5432800.0
3267	2018-04-04	18.040000915527344	18.287500381469727	17.377500534057617	17.75	9680800.0
3268	2018-04-05	18.06999969482422	18.440000534057617	18.0049991607666	18.112499237060547	4195200.0
3269	2018-04-06	17.537500381469727	18.139999389648438	17.502500534057617	18.030000686645508	3238400.0
3270	2018-04-09	17.594999313354492	17.987499237060547	17.4950008392334	17.717500686645508	5181600.0
3271	2018-04-10	17.81999969482422	17.969999313354492	17.670000076293945	17.72249984741211	5200800.0
3272	2018-04-11	17.739999771118164	17.912500381469727	17.662500381469727	17.74250030517578	6112000.0
3273	2018-04-12	18.174999237060547	18.457500457763672	17.739999771118164	17.739999771118164	5751200.0
3274	2018-04-13	18.094999313354492	18.272499084472656	17.88249969482422	18.229999542236328	2043200.0
3275	2018-04-16	18.267499923706055	18.372499465942383	18.094999313354492	18.212499618530273	2733200.0
3276	2018-04-17	18.354999542236328	18.5674991607666	18.092500686645508	18.315000534057617	3495600.0
3277	2018-04-18	18.375	18.655000686645508	18.30500030517578	18.3075008392334	3085600.0
3278	2018-04-19	18.184999465942383	18.375	18.072500228881836	18.327499389648438	2407600.0
3279	2018-04-20	18.11750030517578	18.354999542236328	18.010000228881836	18.190000534057617	2652400.0
3280	2018-04-23	18.325000762939453	18.459999084472656	18.139999389648438	18.239999771118164	3509600.0
3281	2018-04-24	18.607500076293945	18.767499923706055	18.272499084472656	18.354999542236328	3549600.0
3282	2018-04-25	18.4325008392334	18.582500457763672	18.260000228881836	18.524999618530273	2526800.0
3283	2018-04-26	18.622499465942383	18.797500610351562	18.209999084472656	18.4325008392334	5851600.0
3284	2018-04-27	18.5625	18.735000610351562	18.352500915527344	18.6875	4039200.0
3285	2018-04-30	18.295000076293945	18.81999969482422	18.25749969482422	18.662500381469727	3304400.0
3286	2018-05-01	18.34749984741211	18.610000610351562	18.149999618530273	18.155000686645508	7119200.0
3287	2018-05-02	18.577499389648438	18.61750030517578	18.3125	18.3700008392334	5128800.0
3288	2018-05-03	20.952499389648438	21.3125	19.385000228881836	19.5	18753200.0
3289	2018-05-04	20.864999771118164	21.020000457763672	20.022499084472656	20.75	7322400.0
3290	2018-05-07	21.397499084472656	22.022499084472656	20.479999542236328	20.75	8909200.0
3291	2018-05-08	21.302499771118164	21.545000076293945	21.212499618530273	21.3075008392334	4632400.0
3292	2018-05-09	21.197500228881836	21.299999237060547	21.032499313354492	21.299999237060547	4324400.0
3293	2018-05-10	21.139999389648438	21.47249984741211	21.079999923706055	21.315000534057617	3486800.0
3294	2018-05-11	21.700000762939453	21.767499923706055	21.1875	21.227500915527344	3726400.0
3295	2018-05-14	21.985000610351562	22.149999618530273	21.577499389648438	21.577499389648438	4396400.0
3296	2018-05-15	21.815000534057617	21.947500228881836	21.357500076293945	21.797500610351562	2876400.0
3297	2018-05-16	21.635000228881836	21.924999237060547	21.575000762939453	21.887500762939453	2692400.0
3298	2018-05-17	21.727500915527344	21.985000610351562	21.454999923706055	21.5674991607666	2785600.0
3299	2018-05-18	21.662500381469727	21.8125	21.530000686645508	21.670000076293945	1730400.0
3300	2018-05-21	21.727500915527344	21.962499618530273	21.510000228881836	21.774999618530273	1345200.0
3301	2018-05-22	21.572500228881836	21.684999465942383	21.46500015258789	21.684999465942383	1782800.0
3302	2018-05-23	21.75	21.834999084472656	21.440000534057617	21.47249984741211	1553600.0
3303	2018-05-24	21.8700008392334	21.917499542236328	21.579999923706055	21.792499542236328	2454400.0
3304	2018-05-25	22.0	22.100000381469727	21.764999389648438	21.979999542236328	2409200.0
3305	2018-05-29	21.787500381469727	22.142499923706055	21.637500762939453	21.857500076293945	4290400.0
3306	2018-05-30	21.872499465942383	22.15250015258789	21.827499389648438	21.94499969482422	1947600.0
3307	2018-05-31	21.997499465942383	22.350000381469727	21.719999313354492	21.752500534057617	3236400.0
3308	2018-06-01	23.049999237060547	23.387500762939453	22.024999618530273	22.024999618530273	5749200.0
3309	2018-06-04	23.364999771118164	23.40250015258789	22.75	22.9325008392334	3957600.0
3310	2018-06-05	23.607500076293945	23.610000610351562	23.049999237060547	23.280000686645508	3531600.0
3311	2018-06-06	23.547500610351562	23.934999465942383	23.34749984741211	23.75	3534400.0
3312	2018-06-07	22.372499465942383	23.559999465942383	21.922500610351562	23.549999237060547	4316400.0
3313	2018-06-08	23.25	23.4375	22.9325008392334	23.207500457763672	5726400.0
3314	2018-06-11	23.752500534057617	23.962499618530273	23.014999389648438	23.184999465942383	3632000.0
3315	2018-06-12	24.69499969482422	25.375	23.985000610351562	24.0	4959200.0
3316	2018-06-13	24.704999923706055	24.912500381469727	24.600000381469727	24.782499313354492	3198400.0
3317	2018-06-14	24.63249969482422	25.524999618530273	24.514999389648438	24.842500686645508	6302800.0
3318	2018-06-15	24.93000030517578	25.127500534057617	24.072500228881836	24.217500686645508	4237200.0
3319	2018-06-18	25.22249984741211	25.299999237060547	24.702499389648438	24.885000228881836	2970000.0
3320	2018-06-19	25.202499389648438	25.450000762939453	24.872499465942383	25.217500686645508	2496000.0
3321	2018-06-20	25.162500381469727	25.475000381469727	25.079999923706055	25.322500228881836	3046800.0
3322	2018-06-21	24.934999465942383	25.272499084472656	24.440000534057617	25.09000015258789	4176800.0
3323	2018-06-22	24.889999389648438	25.467500686645508	24.864999771118164	25.079999923706055	4672000.0
3324	2018-06-25	23.860000610351562	24.852500915527344	23.479999542236328	24.732500076293945	5053600.0
3325	2018-06-26	23.825000762939453	24.012500762939453	23.522499084472656	23.8075008392334	3725200.0
3326	2018-06-27	23.084999084472656	24.049999237060547	22.65250015258789	23.950000762939453	4558000.0
3327	2018-06-28	23.5674991607666	23.667499542236328	22.677499771118164	23.075000762939453	4260000.0
3328	2018-06-29	23.7450008392334	23.829999923706055	23.334999084472656	23.65250015258789	2854800.0
3329	2018-07-02	24.612499237060547	24.75	23.77750015258789	24.167499542236328	3508800.0
3330	2018-07-03	24.530000686645508	24.844999313354492	24.149999618530273	24.614999771118164	2089200.0
3331	2018-07-05	24.3799991607666	24.71500015258789	24.204999923706055	24.662500381469727	2902400.0
3332	2018-07-06	24.74250030517578	24.862499237060547	24.06999969482422	24.427499771118164	2138800.0
3333	2018-07-09	25.094999313354492	25.21500015258789	24.572500228881836	24.787500381469727	3314800.0
3334	2018-07-10	25.0	25.6200008392334	24.892499923706055	25.190000534057617	4506400.0
3335	2018-07-11	25.677499771118164	25.735000610351562	24.719999313354492	24.719999313354492	3208000.0
3336	2018-07-12	26.15999984741211	26.364999771118164	25.530000686645508	25.75	3770400.0
3337	2018-07-13	25.112499237060547	25.969999313354492	25.075000762939453	25.969999313354492	3920000.0
3338	2018-07-16	24.862499237060547	25.1825008392334	24.649999618530273	25.1825008392334	2953600.0
3339	2018-07-17	25.434999465942383	25.52750015258789	24.545000076293945	24.6924991607666	2569600.0
3340	2018-07-18	25.8799991607666	25.94499969482422	25.282499313354492	25.5	3088800.0
3341	2018-07-19	25.635000228881836	26.11750030517578	25.52750015258789	25.885000228881836	2026800.0
3342	2018-07-20	25.5575008392334	25.86750030517578	25.497499465942383	25.735000610351562	1758800.0
3343	2018-07-23	26.082500457763672	26.204999923706055	25.50749969482422	25.672500610351562	2129200.0
3344	2018-07-24	25.4375	26.202499389648438	25.387500762939453	26.0674991607666	2216800.0
3345	2018-07-25	25.927499771118164	25.997499465942383	25.25749969482422	25.352500915527344	3192000.0
3346	2018-07-26	25.4950008392334	25.850000381469727	25.200000762939453	25.815000534057617	2102800.0
3347	2018-07-27	23.837499618530273	25.350000381469727	23.172500610351562	25.079999923706055	8923600.0
3348	2018-07-30	23.34749984741211	24.00749969482422	23.082500457763672	23.832500457763672	4502800.0
3349	2018-07-31	23.782499313354492	24.18000030517578	23.520000457763672	24.18000030517578	4168800.0
3350	2018-08-01	23.860000610351562	24.11750030517578	23.510000228881836	23.532499313354492	4903200.0
3351	2018-08-02	31.172500610351562	31.412500381469727	28.702499389648438	29.850000381469727	27736000.0
3352	2018-08-03	30.832500457763672	31.247499465942383	29.75	29.850000381469727	5738400.0
3353	2018-08-06	30.459999084472656	31.827499389648438	30.092500686645508	30.90250015258789	5446800.0
3354	2018-08-07	31.190000534057617	31.637500762939453	30.545000076293945	30.612499237060547	5999600.0
3355	2018-08-08	31.087499618530273	31.5	30.767499923706055	31.327499389648438	2831600.0
3356	2018-08-09	30.797500610351562	31.5	30.787500381469727	31.012500762939453	4784400.0
3357	2018-08-10	30.837499618530273	31.440000534057617	30.389999389648438	30.5	2696400.0
3358	2018-08-13	30.96500015258789	31.235000610351562	30.5	30.709999084472656	1956000.0
3359	2018-08-14	31.857500076293945	31.912500381469727	30.912500381469727	31.00749969482422	2413200.0
3360	2018-08-15	30.975000381469727	32.272499084472656	30.854999542236328	31.975000381469727	4284400.0
3361	2018-08-16	32.07749938964844	32.11249923706055	31.229999542236328	31.25	4230400.0
3362	2018-08-17	32.7400016784668	32.775001525878906	31.899999618530273	31.920000076293945	2549200.0
3363	2018-08-20	33.037498474121094	33.19499969482422	32.657501220703125	32.744998931884766	2778800.0
3364	2018-08-21	34.00749969482422	34.084999084472656	33.150001525878906	33.189998626708984	5052800.0
3365	2018-08-22	34.522499084472656	34.810001373291016	33.849998474121094	34.0	4186400.0
3366	2018-08-23	35.54999923706055	36.150001525878906	34.50749969482422	35.6875	6256800.0
3367	2018-08-24	34.08250045776367	35.72249984741211	33.76499938964844	35.5099983215332	7632000.0
3368	2018-08-27	35.157501220703125	35.26750183105469	34.10499954223633	34.25	4891600.0
3369	2018-08-28	35.397499084472656	35.6349983215332	34.935001373291016	35.25	2821200.0
3370	2018-08-29	35.55500030517578	36.01250076293945	35.18000030517578	35.33250045776367	3619200.0
3371	2018-08-30	36.099998474121094	36.36750030517578	35.40250015258789	35.40250015258789	2398800.0
3372	2018-08-31	36.095001220703125	36.48749923706055	36.002498626708984	36.1775016784668	1700000.0
3373	2018-09-04	36.51499938964844	36.567501068115234	35.8125	36.025001525878906	2428000.0
3374	2018-09-05	35.497501373291016	36.564998626708984	35.022499084472656	36.54999923706055	4525600.0
3375	2018-09-06	35.70000076293945	36.29999923706055	35.23249816894531	35.6875	3477600.0
3376	2018-09-07	35.869998931884766	36.77750015258789	35.27000045776367	35.33250045776367	2057200.0
3377	2018-09-10	36.287498474121094	36.459999084472656	35.39500045776367	35.837501525878906	3345600.0
3378	2018-09-11	36.717498779296875	37.119998931884766	36.130001068115234	36.337501525878906	2845200.0
3379	2018-09-12	36.560001373291016	37.119998931884766	35.875	37.119998931884766	4024800.0
3380	2018-09-13	36.25	37.13999938964844	36.157501220703125	36.76750183105469	3360000.0
3381	2018-09-14	35.75749969482422	36.525001525878906	35.467498779296875	36.15999984741211	3891200.0
3382	2018-09-17	34.48249816894531	35.997501373291016	34.182498931884766	35.709999084472656	6108800.0
3383	2018-09-18	34.82749938964844	35.26499938964844	34.63750076293945	34.63750076293945	4389200.0
3384	2018-09-19	34.77000045776367	35.3125	33.8025016784668	34.90999984741211	5064800.0
3385	2018-09-20	34.852500915527344	35.349998474121094	34.73749923706055	35.037498474121094	3716000.0
3386	2018-09-21	34.875	35.092498779296875	34.537498474121094	34.537498474121094	6016800.0
3387	2018-09-24	35.525001525878906	35.70000076293945	34.47999954223633	34.7599983215332	5688400.0
3388	2018-09-25	36.1974983215332	36.42499923706055	35.584999084472656	35.73500061035156	4973600.0
3389	2018-09-26	35.70500183105469	36.625	35.314998626708984	36.17499923706055	3393200.0
3390	2018-09-27	35.9900016784668	36.11750030517578	35.29499816894531	35.85749816894531	2606800.0
3391	2018-09-28	35.7599983215332	36.252498626708984	35.474998474121094	35.88750076293945	3313600.0
3392	2018-10-01	33.442501068115234	35.4275016784668	32.872501373291016	35.224998474121094	8998400.0
3393	2018-10-02	32.57500076293945	33.900001525878906	32.439998626708984	33.564998626708984	5424800.0
3394	2018-10-03	31.53499984741211	32.752498626708984	31.229999542236328	32.61750030517578	9615600.0
3395	2018-10-04	31.267499923706055	31.524999618530273	30.690000534057617	31.25	5440000.0
3396	2018-10-05	31.610000610351562	32.342498779296875	30.645000457763672	31.09000015258789	5796800.0
3397	2018-10-08	30.852500915527344	31.514999389648438	30.31999969482422	31.309999465942383	6011600.0
3398	2018-10-09	30.625	31.729999542236328	30.395000457763672	30.760000228881836	3714800.0
3399	2018-10-10	29.520000457763672	30.889999389648438	29.457500457763672	30.549999237060547	6498000.0
3400	2018-10-11	30.600000381469727	31.09749984741211	29.002500534057617	29.299999237060547	6355600.0
3401	2018-10-12	31.767499923706055	31.982500076293945	30.93000030517578	31.149999618530273	4513200.0
3402	2018-10-15	31.292499542236328	32.0	30.947500228881836	31.88249969482422	2993200.0
3403	2018-10-16	33.29999923706055	33.497501373291016	31.38249969482422	31.49250030517578	3748800.0
3404	2018-10-17	33.15999984741211	33.67250061035156	32.654998779296875	33.209999084472656	4378000.0
3405	2018-10-18	33.212501525878906	33.61750030517578	32.564998626708984	32.91999816894531	2976000.0
3406	2018-10-19	32.25	34.14250183105469	32.1775016784668	34.0	3959600.0
3407	2018-10-22	32.86000061035156	33.01750183105469	31.737499237060547	32.182498931884766	3371200.0
3408	2018-10-23	32.787498474121094	32.90250015258789	31.545000076293945	32.44499969482422	3921200.0
3409	2018-10-24	31.209999084472656	33.36750030517578	31.102500915527344	32.78499984741211	3333600.0
3410	2018-10-25	31.415000915527344	31.852500915527344	29.825000762939453	31.18000030517578	4283600.0
3411	2018-10-26	31.342500686645508	31.6924991607666	29.65250015258789	30.600000381469727	4685600.0
3412	2018-10-29	31.15999984741211	32.592498779296875	30.704999923706055	31.829999923706055	4987200.0
3413	2018-10-30	31.352500915527344	32.18000030517578	30.704999923706055	31.084999084472656	5617600.0
3414	2018-10-31	33.192501068115234	33.96500015258789	31.25	31.642499923706055	6312400.0
3415	2018-11-01	34.002498626708984	34.412498474121094	32.8025016784668	33.38750076293945	5085200.0
3416	2018-11-02	33.165000915527344	34.5	32.787498474121094	34.282501220703125	4535600.0
3417	2018-11-05	32.709999084472656	33.45500183105469	32.48249816894531	33.165000915527344	5434400.0
3418	2018-11-06	33.22999954223633	33.380001068115234	32.23749923706055	32.877498626708984	7968800.0
3419	2018-11-07	36.162498474121094	36.25	33.119998931884766	34.25	11910400.0
3420	2018-11-08	37.102500915527344	38.03499984741211	35.75	35.900001525878906	5981600.0
3421	2018-11-09	37.3650016784668	37.90999984741211	36.17499923706055	37.02750015258789	6406000.0
3422	2018-11-12	35.45249938964844	37.375	35.14250183105469	36.817501068115234	6713600.0
3423	2018-11-13	35.682498931884766	36.497501373291016	34.810001373291016	35.85749816894531	5825200.0
3424	2018-11-14	34.70750045776367	36.244998931884766	34.41749954223633	35.76750183105469	5685600.0
3425	2018-11-15	33.9375	34.99250030517578	33.252498626708984	34.46500015258789	7707600.0
3426	2018-11-16	34.537498474121094	35.04249954223633	33.3849983215332	33.727500915527344	8082400.0
3427	2018-11-19	30.327499389648438	34.47249984741211	30.047500610351562	34.25	9932400.0
3428	2018-11-20	29.957500457763672	30.670000076293945	28.88249969482422	29.327499389648438	8752800.0
3429	2018-11-21	30.40250015258789	31.09000015258789	29.764999389648438	30.280000686645508	10101600.0
3430	2018-11-23	31.06999969482422	31.252500534057617	29.90999984741211	29.90999984741211	2256000.0
3431	2018-11-26	31.497499465942383	32.23249816894531	30.7549991607666	31.4424991607666	6098000.0
3432	2018-11-27	30.997499465942383	31.405000686645508	30.017499923706055	30.672500610351562	12163600.0
3433	2018-11-28	31.174999237060547	31.719999313354492	30.417499542236328	30.875	15587200.0
3434	2018-11-29	32.4900016784668	32.77750015258789	31.22249984741211	31.46500015258789	7720400.0
3435	2018-11-30	32.397499084472656	33.084999084472656	31.84000015258789	32.3849983215332	24222800.0
3436	2018-12-03	34.147499084472656	34.352500915527344	32.89250183105469	33.40999984741211	9017200.0
3437	2018-12-04	31.977500915527344	34.647499084472656	30.4424991607666	34.0625	10332800.0
3438	2018-12-06	32.36750030517578	32.439998626708984	31.014999389648438	31.75	6182800.0
3439	2018-12-07	30.352500915527344	32.665000915527344	30.0674991607666	32.04499816894531	4496000.0
3440	2018-12-10	30.862499237060547	30.987499237060547	29.90999984741211	30.475000381469727	6588400.0
3441	2018-12-11	30.75749969482422	32.38750076293945	30.162500381469727	31.297500610351562	7810400.0
3442	2018-12-12	31.1299991607666	31.610000610351562	30.889999389648438	31.299999237060547	6648800.0
3443	2018-12-13	30.7549991607666	31.43000030517578	30.280000686645508	31.225000381469727	4198800.0
3444	2018-12-14	30.165000915527344	30.829999923706055	29.850000381469727	30.487499237060547	3923600.0
3445	2018-12-17	28.424999237060547	29.862499237060547	28.252500534057617	29.737499237060547	5395200.0
3446	2018-12-18	28.65250015258789	29.094999313354492	28.21500015258789	28.852500915527344	4804000.0
3447	2018-12-19	28.3700008392334	29.709999084472656	28.1200008392334	28.8174991607666	3140400.0
3448	2018-12-20	27.514999389648438	28.482500076293945	27.087499618530273	28.209999084472656	5502400.0
3449	2018-12-21	27.079999923706055	27.797500610351562	26.262500762939453	27.74250030517578	5106400.0
3450	2018-12-24	26.99250030517578	27.537500381469727	26.427499771118164	26.97249984741211	1154800.0
3451	2018-12-26	29.11750030517578	29.1924991607666	27.15999984741211	27.15999984741211	2962000.0
3452	2018-12-27	29.485000610351562	29.5	28.25	28.627500534057617	3225200.0
3453	2018-12-28	29.56999969482422	30.142499923706055	28.959999084472656	29.625	6150800.0
3454	2018-12-31	29.950000762939453	30.440000534057617	29.635000228881836	29.80500030517578	2628800.0
3455	2019-01-02	28.795000076293945	29.592500686645508	28.5	29.252500534057617	4609600.0
3456	2019-01-03	28.065000534057617	29.09749984741211	27.582500457763672	28.572500228881836	3062800.0
3457	2019-01-04	29.059999465942383	29.56999969482422	28.252500534057617	28.545000076293945	8609600.0
3458	2019-01-07	32.48749923706055	33.19499969482422	31.0	31.38249969482422	8133200.0
3459	2019-01-08	32.880001068115234	34.04999923706055	32.65250015258789	32.8650016784668	6603200.0
3460	2019-01-09	34.6875	34.790000915527344	33.217498779296875	33.217498779296875	4766400.0
3461	2019-01-10	35.474998474121094	35.505001068115234	34.522499084472656	34.6875	10434800.0
3462	2019-01-11	35.275001525878906	35.685001373291016	34.95000076293945	35.474998474121094	3522400.0
3463	2019-01-14	35.685001373291016	35.82749938964844	35.002498626708984	35.10749816894531	4968800.0
3464	2019-01-15	36.76250076293945	37.099998474121094	35.5	35.869998931884766	5554800.0
3465	2019-01-16	36.76250076293945	37.35749816894531	36.40999984741211	36.962501525878906	3956800.0
3466	2019-01-17	37.375	37.744998931884766	36.657501220703125	36.80500030517578	3473600.0
3467	2019-01-18	37.380001068115234	38.17250061035156	37.29499816894531	37.6875	5361600.0
3468	2019-01-22	37.70500183105469	38.11000061035156	36.849998474121094	37.25	6538800.0
3469	2019-01-23	36.6349983215332	37.8650016784668	35.689998626708984	37.5	5393600.0
3470	2019-01-24	36.02000045776367	36.974998474121094	35.9474983215332	36.79499816894531	6266800.0
3471	2019-01-25	36.252498626708984	36.81999969482422	35.692501068115234	36.15250015258789	4912800.0
3472	2019-01-28	35.34000015258789	36.247501373291016	35.02750015258789	36.0724983215332	3202800.0
3473	2019-01-29	35.01250076293945	35.53499984741211	34.57500076293945	35.26499938964844	2878800.0
3474	2019-01-30	35.90250015258789	36.102500915527344	35.13249969482422	35.20750045776367	2724400.0
3475	2019-01-31	35.25749969482422	36.58250045776367	34.94499969482422	36.057498931884766	5846400.0
3476	2019-02-01	35.44499969482422	35.46500015258789	34.19499969482422	35.17499923706055	3065600.0
3477	2019-02-04	36.122501373291016	36.154998779296875	35.27750015258789	35.45750045776367	2296000.0
3478	2019-02-05	37.185001373291016	37.3650016784668	36.25	36.35749816894531	4431600.0
3479	2019-02-06	36.290000915527344	37.442501068115234	36.0099983215332	37.00749969482422	3194800.0
3480	2019-02-07	35.9900016784668	36.442501068115234	35.54999923706055	36.07749938964844	2928800.0
3481	2019-02-08	36.38249969482422	36.6775016784668	35.6875	35.689998626708984	2861600.0
3482	2019-02-11	37.807498931884766	38.33000183105469	36.8224983215332	36.915000915527344	6632800.0
3483	2019-02-12	38.182498931884766	38.962501525878906	37.51499938964844	38.33000183105469	6070800.0
3484	2019-02-13	37.26250076293945	38.412498474121094	36.272499084472656	38.130001068115234	6465200.0
3485	2019-02-14	36.95750045776367	37.407501220703125	36.727500915527344	37.07500076293945	2959600.0
3486	2019-02-15	37.122501373291016	37.5625	36.834999084472656	37.477500915527344	3824000.0
3487	2019-02-19	36.974998474121094	37.54750061035156	36.837501525878906	37.26499938964844	3955200.0
3488	2019-02-20	36.3849983215332	37.04499816894531	36.10749816894531	36.772499084472656	5156400.0
3489	2019-02-21	36.5625	36.875	35.974998474121094	36.3849983215332	5069600.0
3490	2019-02-22	34.21500015258789	39.040000915527344	33.80500030517578	38.42250061035156	14853600.0
3491	2019-02-25	35.224998474121094	35.36750030517578	34.48749923706055	34.48749923706055	7960400.0
3492	2019-02-26	34.897499084472656	35.16999816894531	34.17250061035156	35.07500076293945	4420000.0
3493	2019-02-27	35.022499084472656	35.942501068115234	34.880001068115234	35.025001525878906	5575600.0
3494	2019-02-28	34.83250045776367	35.65999984741211	34.79750061035156	35.005001068115234	4728000.0
3495	2019-03-01	35.872501373291016	36.0099983215332	34.525001525878906	35.130001068115234	6401600.0
3496	2019-03-04	35.375	36.224998474121094	34.51250076293945	35.97249984741211	5886400.0
3497	2019-03-05	36.74250030517578	37.45750045776367	34.75	35.407501220703125	5430000.0
3498	2019-03-06	35.852500915527344	37.01750183105469	35.61249923706055	36.7400016784668	5226400.0
3499	2019-03-07	35.76750183105469	36.49250030517578	35.17499923706055	35.89500045776367	2582000.0
3500	2019-03-08	35.810001373291016	35.852500915527344	34.900001525878906	35.38999938964844	2964000.0
3501	2019-03-11	36.022499084472656	36.26250076293945	35.48249816894531	35.75	3807600.0
3502	2019-03-12	35.9474983215332	36.16749954223633	35.087501525878906	35.98249816894531	5831200.0
3503	2019-03-13	36.8650016784668	37.537498474121094	35.377498626708984	35.560001373291016	6712000.0
3504	2019-03-14	36.712501525878906	36.88249969482422	36.119998931884766	36.80500030517578	5398000.0
3505	2019-03-15	37.75	38.06999969482422	36.5	36.73749923706055	12290000.0
3506	2019-03-18	36.537498474121094	38.720001220703125	36.377498626708984	38.005001068115234	6015200.0
3507	2019-03-19	36.73500061035156	36.904998779296875	36.125	36.55500030517578	5968000.0
3508	2019-03-20	36.540000915527344	37.02000045776367	36.27750015258789	36.75	3434800.0
3509	2019-03-21	35.540000915527344	36.89500045776367	35.08000183105469	36.375	7523200.0
3510	2019-03-22	32.25749969482422	35.23749923706055	31.975000381469727	35.16999816894531	15785200.0
3511	2019-03-25	31.020000457763672	32.060001373291016	30.375	32.0	8974800.0
3512	2019-03-26	30.237499237060547	31.399999618530273	30.03499984741211	31.177499771118164	6966400.0
3513	2019-03-27	28.885000228881836	30.229999542236328	28.6924991607666	30.165000915527344	9857600.0
3514	2019-03-28	29.594999313354492	29.97249984741211	28.15999984741211	28.825000762939453	6802000.0
3515	2019-03-29	29.774999618530273	29.97249984741211	29.280000686645508	29.75	4223600.0
3516	2019-04-01	28.792499542236328	30.247499465942383	28.5	29.987499237060547	7686000.0
3517	2019-04-02	29.2450008392334	29.427499771118164	28.377500534057617	28.837499618530273	6790400.0
3518	2019-04-03	29.422500610351562	29.697500228881836	28.729999542236328	29.462499618530273	7589600.0
3519	2019-04-04	29.290000915527344	29.78499984741211	29.02750015258789	29.612499237060547	3348000.0
3520	2019-04-05	29.229999542236328	29.637500762939453	29.075000762939453	29.452499389648438	3912800.0
3521	2019-04-08	28.737499237060547	29.427499771118164	28.389999389648438	29.287500381469727	4508800.0
3522	2019-04-09	28.80500030517578	29.040000915527344	28.5	28.549999237060547	3036400.0
3523	2019-04-10	29.719999313354492	29.952499389648438	28.5625	28.762500762939453	4486000.0
3524	2019-04-11	29.825000762939453	30.362499237060547	29.3700008392334	29.802499771118164	4505200.0
3525	2019-04-12	29.469999313354492	30.072500228881836	29.450000762939453	29.8799991607666	2690000.0
3526	2019-04-15	29.74250030517578	30.002500534057617	29.167499542236328	29.36750030517578	3651600.0
3527	2019-04-16	29.440000534057617	30.217500686645508	29.219999313354492	30.170000076293945	3778400.0
3528	2019-04-17	27.844999313354492	29.450000762939453	27.440000534057617	29.450000762939453	8180000.0
3529	2019-04-18	28.572500228881836	28.702499389648438	26.860000610351562	27.96500015258789	6114000.0
3530	2019-04-22	29.15250015258789	29.21500015258789	28.299999237060547	28.4325008392334	2887600.0
3531	2019-04-23	29.50749969482422	29.84000015258789	28.577499389648438	29.3125	5424800.0
3532	2019-04-24	29.704999923706055	29.959999084472656	29.0575008392334	29.44499969482422	2829600.0
3533	2019-04-25	29.530000686645508	30.030000686645508	29.3125	29.815000534057617	3254400.0
3534	2019-04-26	31.042499542236328	31.125	29.71500015258789	29.71500015258789	5118400.0
3535	2019-04-29	31.107500076293945	31.360000610351562	30.38249969482422	31.207500457763672	3884000.0
3536	2019-04-30	30.267499923706055	31.434999465942383	30.239999771118164	31.040000915527344	4679200.0
3537	2019-05-01	29.655000686645508	31.197500228881836	29.3075008392334	30.6299991607666	7105200.0
3538	2019-05-02	30.092500686645508	30.924999237060547	29.5	29.61750030517578	9842400.0
3539	2019-05-03	30.737499237060547	31.440000534057617	29.912500381469727	30.362499237060547	6055600.0
3540	2019-05-06	30.552499771118164	30.892499923706055	29.662500381469727	29.662500381469727	5241600.0
3541	2019-05-07	29.90250015258789	30.542499542236328	29.412500381469727	30.27750015258789	4250800.0
3542	2019-05-08	29.5575008392334	30.200000762939453	29.274999618530273	29.739999771118164	2812400.0
3543	2019-05-09	29.302499771118164	29.579999923706055	28.875	29.197500228881836	3387200.0
3544	2019-05-10	29.697500228881836	29.80500030517578	28.610000610351562	29.229999542236328	4139600.0
3545	2019-05-13	29.0625	29.332500457763672	28.684999465942383	29.040000915527344	3985600.0
3546	2019-05-14	30.0625	30.299999237060547	29.137500762939453	29.137500762939453	5315200.0
3547	2019-05-15	30.372499465942383	30.844999313354492	29.59749984741211	29.727500915527344	4237600.0
3548	2019-05-16	29.852500915527344	30.84000015258789	29.802499771118164	30.24250030517578	3519200.0
3549	2019-05-17	29.510000228881836	29.842500686645508	29.162500381469727	29.662500381469727	2631600.0
3550	2019-05-20	29.61750030517578	29.94499969482422	28.854999542236328	29.252500534057617	2754800.0
3551	2019-05-21	29.647499084472656	30.209999084472656	29.642499923706055	29.827499389648438	2843600.0
3552	2019-05-22	29.6875	29.727500915527344	29.342500686645508	29.467500686645508	3911200.0
3553	2019-05-23	28.614999771118164	29.450000762939453	28.407499313354492	29.424999237060547	2504800.0
3554	2019-05-24	29.74250030517578	29.747499465942383	28.59749984741211	28.790000915527344	2794800.0
3555	2019-05-28	30.177499771118164	30.712499618530273	29.75	29.75	5816000.0
3556	2019-05-29	29.649999618530273	29.924999237060547	28.975000381469727	29.827499389648438	4685200.0
3557	2019-05-30	29.975000381469727	30.272499084472656	29.207500457763672	29.65250015258789	3237200.0
3558	2019-05-31	30.325000762939453	30.579999923706055	29.267499923706055	29.747499465942383	3173200.0
3559	2019-06-03	30.239999771118164	30.834999084472656	29.969999313354492	30.270000457763672	4742800.0
3560	2019-06-04	31.1875	31.217500686645508	30.227500915527344	30.377500534057617	3823600.0
3561	2019-06-05	30.864999771118164	31.6825008392334	30.7549991607666	31.25	4455200.0
3562	2019-06-06	30.174999237060547	30.8125	29.604999542236328	30.75749969482422	7117600.0
3563	2019-06-07	31.4950008392334	31.662500381469727	30.110000610351562	30.3125	6620800.0
3564	2019-06-10	34.61000061035156	35.31999969482422	31.625	31.75749969482422	17190400.0
3565	2019-06-11	34.63249969482422	35.0	34.14250183105469	34.14250183105469	5289600.0
3566	2019-06-12	36.317501068115234	36.32749938964844	34.8025016784668	34.8025016784668	8869600.0
3567	2019-06-13	36.58000183105469	36.875	36.1150016784668	36.25	8174400.0
3568	2019-06-14	37.0099983215332	37.119998931884766	36.282501220703125	36.58000183105469	5128800.0
3569	2019-06-17	37.584999084472656	37.842498779296875	37.0	37.147499084472656	4782800.0
3570	2019-06-18	38.1349983215332	38.34749984741211	37.73500061035156	38.04750061035156	5094400.0
3571	2019-06-19	38.44499969482422	38.525001525878906	37.685001373291016	38.212501525878906	3252000.0
3572	2019-06-20	38.915000915527344	39.375	38.540000915527344	38.7400016784668	3701600.0
3573	2019-06-21	37.70000076293945	38.787498474121094	37.58250045776367	38.525001525878906	4741600.0
3574	2019-06-24	36.915000915527344	37.9900016784668	36.75	37.70750045776367	4045200.0
3575	2019-06-25	35.880001068115234	37.02750015258789	35.83250045776367	37.00749969482422	4330800.0
3576	2019-06-26	35.38249969482422	36.25	34.807498931884766	36.067501068115234	3986800.0
3577	2019-06-27	36.45750045776367	36.77000045776367	35.564998626708984	35.61750030517578	3321200.0
3578	2019-06-28	37.459999084472656	37.57749938964844	36.45750045776367	36.67499923706055	5202000.0
3579	2019-07-01	37.85749816894531	38.26750183105469	37.73500061035156	37.872501373291016	3815600.0
3580	2019-07-02	36.41749954223633	37.95500183105469	36.084999084472656	37.95500183105469	4568800.0
3581	2019-07-03	35.84000015258789	36.744998931884766	35.8025016784668	36.497501373291016	3551600.0
3582	2019-07-05	36.747501373291016	36.83250045776367	35.32749938964844	35.52750015258789	2286800.0
3583	2019-07-08	36.404998779296875	37.125	36.032501220703125	36.619998931884766	3269600.0
3584	2019-07-09	36.94499969482422	36.97249984741211	35.99250030517578	36.227500915527344	2200800.0
3585	2019-07-10	37.720001220703125	38.23749923706055	37.02000045776367	37.022499084472656	4375200.0
3586	2019-07-11	38.125	38.209999084472656	37.224998474121094	37.880001068115234	2483200.0
3587	2019-07-12	37.29249954223633	38.13750076293945	36.47249984741211	38.084999084472656	3674400.0
3588	2019-07-15	37.77750015258789	38.0724983215332	37.01499938964844	37.43000030517578	3604000.0
3589	2019-07-16	37.462501525878906	38.25	37.20000076293945	37.88249969482422	3170000.0
3590	2019-07-17	36.89250183105469	37.40250015258789	36.192501068115234	37.40250015258789	2846400.0
3591	2019-07-18	38.34749984741211	38.997501373291016	36.60499954223633	36.91999816894531	3634400.0
3592	2019-07-19	38.14500045776367	38.7599983215332	37.974998474121094	38.4275016784668	2204800.0
3593	2019-07-22	38.77750015258789	39.25	38.13249969482422	38.13249969482422	3126800.0
3594	2019-07-23	37.98749923706055	39.11750030517578	37.880001068115234	38.76250076293945	1857600.0
3595	2019-07-24	38.2400016784668	38.467498779296875	37.54999923706055	38.13249969482422	2145200.0
3596	2019-07-25	37.872501373291016	38.3650016784668	37.66999816894531	38.002498626708984	1609200.0
3597	2019-07-26	38.442501068115234	38.782501220703125	37.80500030517578	38.22999954223633	2022400.0
3598	2019-07-29	38.3849983215332	38.744998931884766	37.47999954223633	38.462501525878906	1849200.0
3599	2019-07-30	39.09749984741211	39.275001525878906	38.025001525878906	38.025001525878906	2473600.0
3600	2019-07-31	39.217498779296875	40.0	38.619998931884766	39.372501373291016	6158400.0
3601	2019-08-01	37.08000183105469	40.32500076293945	35.125	39.252498626708984	13305600.0
3602	2019-08-02	36.0525016784668	37.27750015258789	35.439998626708984	37.27750015258789	4938400.0
3603	2019-08-05	35.532501220703125	35.85749816894531	34.88249969482422	35.372501373291016	4568800.0
3604	2019-08-06	36.912498474121094	36.98749923706055	35.79499816894531	35.79499816894531	4851600.0
3605	2019-08-07	36.82749938964844	37.0	35.880001068115234	36.602500915527344	2720800.0
3606	2019-08-08	38.54999923706055	38.9275016784668	37.16999816894531	37.16999816894531	3508000.0
3607	2019-08-09	38.86000061035156	39.09000015258789	38.2599983215332	38.2599983215332	3466800.0
3608	2019-08-12	37.98249816894531	38.75	37.657501220703125	38.470001220703125	1806400.0
3609	2019-08-13	39.32500076293945	39.54999923706055	37.67250061035156	38.407501220703125	2659200.0
3610	2019-08-14	38.375	38.74250030517578	37.810001373291016	38.5625	2488000.0
3611	2019-08-15	39.63249969482422	39.6875	38.375	38.54249954223633	4301200.0
3612	2019-08-16	40.91999816894531	41.272499084472656	39.6349983215332	39.772499084472656	5206800.0
3613	2019-08-19	40.897499084472656	41.915000915527344	40.560001373291016	41.58250045776367	3551600.0
3614	2019-08-20	42.06999969482422	42.3650016784668	40.61750030517578	40.86000061035156	4640800.0
3615	2019-08-21	43.29750061035156	43.349998474121094	42.15250015258789	42.5	3250000.0
3616	2019-08-22	43.592498779296875	43.872501373291016	42.77000045776367	43.33250045776367	3268800.0
3617	2019-08-23	43.38750076293945	44.147499084472656	43.11249923706055	43.685001373291016	4807200.0
3618	2019-08-26	43.67250061035156	43.875	43.212501525878906	43.75	3116400.0
3619	2019-08-27	43.75	44.587501525878906	43.61249923706055	44.040000915527344	3472000.0
3620	2019-08-28	43.79750061035156	44.61249923706055	43.0	43.220001220703125	3071200.0
3621	2019-08-29	43.01499938964844	44.45000076293945	42.877498626708984	44.45000076293945	5338800.0
3622	2019-08-30	42.90250015258789	43.25749969482422	42.27000045776367	43.09749984741211	2002800.0
3623	2019-09-03	43.064998626708984	43.150001525878906	42.32500076293945	42.5	3090800.0
3624	2019-09-04	42.407501220703125	43.2400016784668	42.29249954223633	43.17250061035156	2877600.0
3625	2019-09-05	41.91749954223633	42.85749816894531	41.627498626708984	42.59749984741211	2154800.0
3626	2019-09-06	40.122501373291016	41.91999816894531	40.060001373291016	41.91999816894531	4262000.0
3627	2019-09-09	36.342498779296875	40.290000915527344	36.209999084472656	40.01499938964844	7987200.0
3628	2019-09-10	36.310001373291016	36.744998931884766	34.56999969482422	35.95000076293945	6639200.0
3629	2019-09-11	36.67499923706055	37.20750045776367	36.26250076293945	36.467498779296875	3900000.0
3630	2019-09-12	36.790000915527344	37.32749938964844	36.532501220703125	36.86249923706055	3033200.0
3631	2019-09-13	36.564998626708984	36.790000915527344	36.025001525878906	36.39500045776367	2660000.0
3632	2019-09-16	37.16999816894531	37.41749954223633	36.19499969482422	36.372501373291016	2318800.0
3633	2019-09-17	38.42499923706055	38.959999084472656	37.27000045776367	37.74250030517578	3721200.0
3634	2019-09-18	39.23249816894531	39.41999816894531	37.8650016784668	37.8650016784668	3328400.0
3635	2019-09-19	38.747501373291016	39.377498626708984	38.369998931884766	39.377498626708984	1852800.0
3636	2019-09-20	38.599998474121094	39.462501525878906	38.03499984741211	38.752498626708984	3981600.0
3637	2019-09-23	38.83250045776367	39.622501373291016	38.5525016784668	38.79999923706055	2320800.0
3638	2019-09-24	38.3650016784668	39.147499084472656	37.82749938964844	38.75749969482422	2306800.0
3639	2019-09-25	38.439998626708984	38.625	37.32500076293945	38.442501068115234	2057600.0
3640	2019-09-26	37.47249984741211	38.782501220703125	37.407501220703125	38.61249923706055	2126400.0
3641	2019-09-27	37.127498626708984	37.99250030517578	36.775001525878906	37.63750076293945	2745200.0
3642	2019-09-30	37.310001373291016	37.747501373291016	36.657501220703125	37.13999938964844	2261600.0
3643	2019-10-01	37.212501525878906	37.6875	37.0	37.40250015258789	1718800.0
3644	2019-10-02	37.22249984741211	37.5	36.4474983215332	37.04750061035156	2058000.0
3645	2019-10-03	39.352500915527344	39.5724983215332	36.400001525878906	37.34749984741211	4080400.0
3646	2019-10-04	40.092498779296875	40.33000183105469	39.3025016784668	39.3025016784668	2780000.0
3647	2019-10-07	39.86249923706055	40.462501525878906	39.48749923706055	39.86000061035156	2630000.0
3648	2019-10-08	37.602500915527344	39.81999969482422	37.52000045776367	39.58250045776367	3236000.0
3649	2019-10-09	38.474998474121094	38.747501373291016	37.38750076293945	38.02000045776367	2008000.0
3650	2019-10-10	38.6150016784668	38.88750076293945	37.82500076293945	38.310001373291016	1427200.0
3651	2019-10-11	38.837501525878906	39.974998474121094	38.775001525878906	39.2400016784668	1538800.0
3652	2019-10-14	40.04499816894531	40.53499984741211	38.775001525878906	38.939998626708984	2097600.0
3653	2019-10-15	38.24250030517578	39.18000030517578	36.595001220703125	39.0	8310400.0
3654	2019-10-16	38.467498779296875	39.869998931884766	37.619998931884766	38.9474983215332	3676800.0
3655	2019-10-17	39.16749954223633	39.6150016784668	38.435001373291016	38.6349983215332	2007600.0
3656	2019-10-18	39.22999954223633	39.372501373291016	38.29499816894531	38.875	2580800.0
3657	2019-10-21	39.154998779296875	39.90250015258789	39.01750183105469	39.247501373291016	1760400.0
3658	2019-10-22	37.72249984741211	39.58000183105469	37.630001068115234	39.33000183105469	1749600.0
3659	2019-10-23	36.6150016784668	38.5	36.52750015258789	38.10499954223633	2782400.0
3660	2019-10-24	36.74250030517578	37.3224983215332	36.6150016784668	37.0525016784668	1939600.0
3661	2019-10-25	36.84749984741211	37.477500915527344	36.307498931884766	36.72999954223633	1970800.0
3662	2019-10-28	37.907501220703125	38.0724983215332	36.880001068115234	36.880001068115234	1828000.0
3663	2019-10-29	38.709999084472656	38.91999816894531	37.3650016784668	37.95750045776367	2100000.0
3664	2019-10-30	38.935001373291016	39.23749923706055	38.27000045776367	38.962501525878906	1596400.0
3665	2019-10-31	38.560001373291016	39.36000061035156	37.77750015258789	38.84749984741211	1980000.0
3666	2019-11-01	39.32500076293945	40.01250076293945	38.65999984741211	38.900001525878906	1815200.0
3667	2019-11-04	39.6349983215332	39.837501525878906	38.974998474121094	39.70000076293945	3334800.0
3668	2019-11-05	38.38999938964844	39.967498779296875	37.602500915527344	39.622501373291016	5473600.0
3669	2019-11-06	38.279998779296875	39.314998626708984	38.064998626708984	38.497501373291016	5065600.0
3670	2019-11-07	48.67499923706055	50.20000076293945	45.787498474121094	46.29999923706055	28818000.0
3671	2019-11-08	49.52000045776367	49.904998779296875	48.375	48.525001525878906	10310800.0
3672	2019-11-11	51.41999816894531	51.48249816894531	48.650001525878906	49.0	6073600.0
3673	2019-11-12	51.53499984741211	52.04999923706055	50.72249984741211	51.0099983215332	5217200.0
3674	2019-11-13	50.724998474121094	51.63249969482422	49.994998931884766	51.05500030517578	3777600.0
3675	2019-11-14	50.70249938964844	51.63249969482422	49.6775016784668	51.20249938964844	3820400.0
3676	2019-11-15	52.092498779296875	52.095001220703125	50.505001068115234	50.84749984741211	4668800.0
3677	2019-11-18	53.44499969482422	53.619998931884766	52.20500183105469	52.3025016784668	5936800.0
3678	2019-11-19	54.39500045776367	54.73249816894531	53.127498626708984	53.61249923706055	5051200.0
3679	2019-11-20	55.33250045776367	55.8125	54.125	54.130001068115234	6060000.0
3680	2019-11-21	54.70249938964844	55.61000061035156	53.76499938964844	55.2599983215332	5300800.0
3681	2019-11-22	55.462501525878906	55.880001068115234	54.255001068115234	54.36750030517578	3610000.0
3682	2019-11-25	56.6974983215332	56.880001068115234	55.42499923706055	56.0	3016800.0
3683	2019-11-26	56.01750183105469	56.95750045776367	55.8025016784668	56.63750076293945	3480000.0
3684	2019-11-27	56.88249969482422	57.212501525878906	55.98249816894531	56.060001373291016	2220800.0
3685	2019-11-29	56.82749938964844	57.42250061035156	56.317501068115234	56.525001525878906	1012800.0
3686	2019-12-02	55.97999954223633	56.13249969482422	54.275001525878906	54.537498474121094	4477600.0
3687	2019-12-03	57.165000915527344	57.439998626708984	55.08000183105469	55.334999084472656	2293200.0
3688	2019-12-04	57.29499816894531	57.712501525878906	56.505001068115234	57.20000076293945	2729600.0
3689	2019-12-05	56.70000076293945	58.0	56.67250061035156	57.70500183105469	2370400.0
3690	2019-12-06	56.189998626708984	57.564998626708984	55.90250015258789	57.099998474121094	2011600.0
3691	2019-12-09	55.25	56.907501220703125	55.224998474121094	56.23749923706055	3040400.0
3692	2019-12-10	53.88249969482422	55.74250030517578	53.59749984741211	55.125	6109200.0
3693	2019-12-11	53.09000015258789	53.95000076293945	52.83250045776367	53.47999954223633	4890400.0
3694	2019-12-12	50.5	53.27000045776367	50.39250183105469	52.967498779296875	7056800.0
3695	2019-12-13	50.95750045776367	51.532501220703125	49.880001068115234	50.5	5887200.0
3696	2019-12-16	53.102500915527344	53.23249816894531	51.34000015258789	51.53499984741211	6035200.0
3697	2019-12-17	54.33250045776367	54.462501525878906	52.125	53.310001373291016	5406000.0
3698	2019-12-18	54.662498474121094	55.25749969482422	54.02750015258789	54.20750045776367	3633200.0
3699	2019-12-19	54.08250045776367	55.247501373291016	53.72249984741211	54.77000045776367	4351200.0
3700	2019-12-20	53.35499954223633	54.57749938964844	52.592498779296875	54.29750061035156	3698000.0
3701	2019-12-23	54.09749984741211	54.404998779296875	53.11750030517578	53.41749954223633	1863200.0
3702	2019-12-24	54.099998474121094	54.787498474121094	54.02000045776367	54.23249816894531	861200.0
3703	2019-12-26	53.83000183105469	54.61249923706055	53.41749954223633	54.162498474121094	1166400.0
3704	2019-12-27	54.52750015258789	54.83250045776367	53.505001068115234	54.36249923706055	1403600.0
3705	2019-12-30	54.04750061035156	54.689998626708984	53.412498474121094	54.3025016784668	1878000.0
3706	2019-12-31	54.685001373291016	55.17250061035156	54.032501220703125	54.119998931884766	2055600.0
3707	2020-01-02	54.845001220703125	55.657501220703125	53.42250061035156	54.63999938964844	3410400.0
3708	2020-01-03	54.67499923706055	54.88249969482422	53.8025016784668	54.1974983215332	2171200.0
3709	2020-01-06	56.497501373291016	56.79499816894531	54.1875	54.47999954223633	2699600.0
3710	2020-01-07	57.86249923706055	58.60749816894531	56.252498626708984	56.252498626708984	5351200.0
3711	2020-01-08	58.307498931884766	58.939998626708984	57.20249938964844	57.69499969482422	2938400.0
3712	2020-01-09	59.817501068115234	60.19499969482422	57.779998779296875	58.752498626708984	3836800.0
3713	2020-01-10	59.32500076293945	60.53499984741211	58.977500915527344	60.36000061035156	2511200.0
3714	2020-01-13	58.959999084472656	59.02000045776367	56.002498626708984	58.75	6299600.0
3715	2020-01-14	58.76499938964844	60.4900016784668	58.435001373291016	59.037498474121094	3293600.0
3716	2020-01-15	58.584999084472656	58.9375	57.32500076293945	58.86000061035156	3788800.0
3717	2020-01-16	58.602500915527344	59.407501220703125	57.55500030517578	58.68000030517578	2804000.0
3718	2020-01-17	57.6974983215332	59.20249938964844	57.564998626708984	59.04750061035156	2122800.0
3719	2020-01-21	57.904998779296875	58.99250030517578	57.45000076293945	57.67499923706055	4198000.0
3720	2020-01-22	58.912498474121094	59.83000183105469	58.432498931884766	58.432498931884766	2097200.0
3721	2020-01-23	58.900001525878906	59.4474983215332	57.92250061035156	59.00749969482422	2331600.0
3722	2020-01-24	58.48500061035156	59.67499923706055	58.272499084472656	59.442501068115234	2135600.0
3723	2020-01-27	58.86249923706055	59.10749816894531	56.682498931884766	57.252498626708984	2235200.0
3724	2020-01-28	58.73500061035156	59.442501068115234	58.459999084472656	58.962501525878906	2876000.0
3725	2020-01-29	59.6349983215332	60.05500030517578	58.14500045776367	59.067501068115234	2550800.0
3726	2020-01-30	59.73249816894531	59.942501068115234	58.0	59.462501525878906	1838400.0
3727	2020-01-31	60.1875	61.834999084472656	59.502498626708984	59.70500183105469	4000400.0
3728	2020-02-03	59.272499084472656	60.959999084472656	59.11249923706055	60.2599983215332	2538000.0
3729	2020-02-04	60.92499923706055	61.314998626708984	59.41749954223633	59.727500915527344	2742000.0
3730	2020-02-05	59.6349983215332	61.084999084472656	59.25	61.084999084472656	2302800.0
3731	2020-02-06	59.75	60.60499954223633	59.28499984741211	60.43000030517578	1912400.0
3732	2020-02-07	60.05500030517578	60.247501373291016	58.752498626708984	59.83250045776367	2103200.0
3733	2020-02-10	61.72999954223633	61.85749816894531	60.01750183105469	60.147499084472656	2283600.0
3734	2020-02-11	61.97999954223633	62.0099983215332	60.6349983215332	61.772499084472656	2068400.0
3735	2020-02-12	61.5	62.66999816894531	60.86000061035156	62.002498626708984	3146800.0
3736	2020-02-13	63.0525016784668	63.67499923706055	60.567501068115234	61.005001068115234	4499600.0
3737	2020-02-14	70.97750091552734	73.75	68.9749984741211	70.94999694824219	13438400.0
3738	2020-02-18	74.0	74.5	70.34500122070312	71.0999984741211	6967200.0
3739	2020-02-19	72.91999816894531	75.4175033569336	72.12249755859375	74.56500244140625	5973600.0
3740	2020-02-20	75.62750244140625	76.67749786376953	71.80750274658203	73.0824966430664	8677200.0
3741	2020-02-21	72.8125	76.49250030517578	71.56500244140625	76.45999908447266	5544000.0
3742	2020-02-24	73.51249694824219	73.75749969482422	68.75	69.54750061035156	5070000.0
3743	2020-02-25	70.98999786376953	75.4574966430664	69.67749786376953	74.36000061035156	4466000.0
3744	2020-02-26	69.5625	74.45999908447266	68.7750015258789	71.17749786376953	5275600.0
3745	2020-02-27	70.37000274658203	73.49250030517578	67.50250244140625	68.38500213623047	4964800.0
3746	2020-02-28	69.0	69.68499755859375	66.6675033569336	69.18250274658203	6952800.0
3747	2020-03-02	71.43250274658203	71.625	69.2750015258789	69.5250015258789	6133600.0
3748	2020-03-03	68.22000122070312	72.22000122070312	67.05000305175781	71.58499908447266	4651200.0
3749	2020-03-04	70.96749877929688	71.05000305175781	68.25	69.45500183105469	3989600.0
3750	2020-03-05	71.74250030517578	72.9625015258789	69.80500030517578	70.48500061035156	3045200.0
3751	2020-03-06	71.63999938964844	71.96749877929688	69.08999633789062	71.41000366210938	3361600.0
3752	2020-03-09	66.62999725341797	69.74500274658203	65.0	65.44499969482422	5024800.0
3753	2020-03-10	69.79499816894531	70.44999694824219	65.88500213623047	67.9124984741211	6060000.0
3754	2020-03-11	63.10499954223633	68.25	61.255001068115234	67.82749938964844	8075600.0
3755	2020-03-12	61.90999984741211	63.75	53.75	54.627498626708984	6877600.0
3756	2020-03-13	61.005001068115234	64.75	55.0	64.08000183105469	6396400.0
3757	2020-03-16	50.57500076293945	54.724998474121094	50.5	53.75	7909600.0
3758	2020-03-17	49.685001373291016	51.8025016784668	45.51750183105469	51.3125	10212800.0
3759	2020-03-18	47.790000915527344	56.25	46.75	47.38249969482422	6797600.0
3760	2020-03-19	51.560001373291016	54.912498474121094	47.790000915527344	47.80500030517578	5675200.0
3761	2020-03-20	52.375	55.83250045776367	50.83000183105469	52.07749938964844	5764000.0
3762	2020-03-23	52.57500076293945	55.372501373291016	49.14250183105469	52.38750076293945	5451600.0
3763	2020-03-24	59.0525016784668	59.8025016784668	54.0	54.192501068115234	5226000.0
3764	2020-03-25	59.83250045776367	63.5	59.252498626708984	59.91749954223633	4184000.0
3765	2020-03-26	62.5525016784668	63.375	59.8025016784668	60.98749923706055	6228800.0
3766	2020-03-27	65.73999786376953	67.5	60.15250015258789	61.50749969482422	6058800.0
3767	2020-03-30	69.5	70.24250030517578	63.76750183105469	66.32749938964844	5031200.0
3768	2020-03-31	67.31749725341797	69.2699966430664	65.75749969482422	68.15750122070312	8010400.0
3769	2020-04-01	63.70249938964844	65.98500061035156	63.04499816894531	63.877498626708984	4367600.0
3770	2020-04-02	66.59500122070312	67.74250030517578	62.5	62.5	4552800.0
3771	2020-04-03	65.1875	68.12000274658203	64.26750183105469	65.90499877929688	4325200.0
3772	2020-04-06	67.32749938964844	68.09249877929688	65.25	68.09249877929688	10062000.0
3773	2020-04-07	62.6775016784668	70.0	62.502498626708984	68.24250030517578	5384800.0
3774	2020-04-08	64.50250244140625	65.09750366210938	62.564998626708984	63.845001220703125	4570800.0
3775	2020-04-09	68.81749725341797	69.15499877929688	64.6500015258789	64.98750305175781	4666800.0
3776	2020-04-13	68.31500244140625	71.44750213623047	67.52749633789062	69.97000122070312	4760400.0
3777	2020-04-14	70.1675033569336	71.3125	68.51249694824219	69.19750213623047	5361600.0
3778	2020-04-15	72.92250061035156	75.0	69.40750122070312	69.7249984741211	5066800.0
3779	2020-04-16	76.56749725341797	77.27249908447266	73.75	73.75	6232800.0
3780	2020-04-17	80.8499984741211	82.39749908447266	75.8324966430664	77.71749877929688	15599600.0
3781	2020-04-20	80.81749725341797	82.13249969482422	79.0	80.71749877929688	5177200.0
3782	2020-04-21	77.09750366210938	80.7300033569336	76.75	80.10250091552734	5571600.0
3783	2020-04-22	80.15750122070312	80.88749694824219	77.83499908447266	77.87249755859375	2858400.0
3784	2020-04-23	80.51000213623047	82.2249984741211	79.28500366210938	79.64250183105469	3442000.0
3785	2020-04-24	83.11000061035156	83.56749725341797	81.12249755859375	81.85749816894531	4242400.0
3786	2020-04-27	83.76249694824219	86.13749694824219	82.5	85.88500213623047	6521200.0
3787	2020-04-28	78.38249969482422	84.5	78.0374984741211	83.75250244140625	7284800.0
3788	2020-04-29	86.36750030517578	86.55249786376953	82.08999633789062	85.0	8518800.0
3789	2020-04-30	83.80000305175781	87.74250030517578	83.75	85.75	5653600.0
3790	2020-05-01	85.37999725341797	85.81749725341797	82.0999984741211	82.75	4036000.0
3791	2020-05-04	88.12750244140625	88.20999908447266	84.85749816894531	85.76499938964844	4112400.0
3792	2020-05-05	91.06999969482422	93.60250091552734	87.77249908447266	89.98750305175781	5600400.0
3793	2020-05-06	91.62999725341797	95.34500122070312	91.37999725341797	92.80999755859375	5258000.0
3794	2020-05-07	101.08999633789062	102.12249755859375	97.25250244140625	97.9574966430664	15350400.0
3795	2020-05-08	101.375	103.65750122070312	99.55500030517578	101.7750015258789	14540000.0
3796	2020-05-11	105.33999633789062	107.0	100.9000015258789	101.01249694824219	94684000.0
3797	2020-05-12	102.69999694824219	105.44249725341797	102.5250015258789	105.07499694824219	12266400.0
3798	2020-05-13	101.80000305175781	103.63249969482422	100.5	103.23249816894531	8064400.0
3799	2020-05-14	100.76249694824219	102.17749786376953	99.18000030517578	100.38749694824219	6080400.0
3800	2020-05-15	104.43250274658203	104.74500274658203	99.2125015258789	99.76249694824219	4948800.0
3801	2020-05-18	103.61000061035156	107.14749908447266	103.30999755859375	106.25499725341797	4483600.0
3802	2020-05-19	101.14250183105469	104.52249908447266	99.92250061035156	102.9800033569336	5815600.0
3803	2020-05-20	99.98999786376953	102.74749755859375	98.78250122070312	102.44750213623047	4648400.0
3804	2020-05-21	99.84249877929688	100.80249786376953	97.7125015258789	99.82749938964844	3316400.0
3805	2020-05-22	101.3125	101.38500213623047	96.77999877929688	99.18499755859375	2915600.0
3806	2020-05-26	95.44750213623047	102.9375	95.0199966430664	102.12249755859375	6438800.0
3807	2020-05-27	89.90750122070312	95.05000305175781	84.06500244140625	95.05000305175781	11752000.0
3808	2020-05-28	90.4574966430664	94.67250061035156	89.91000366210938	90.15499877929688	6292000.0
3809	2020-05-29	94.57749938964844	94.77249908447266	91.0	91.87000274658203	5297200.0
3810	2020-06-01	94.67500305175781	95.97000122070312	93.02999877929688	95.625	3107200.0
3811	2020-06-02	93.9375	95.1875	92.10250091552734	94.00250244140625	3030400.0
3812	2020-06-03	91.46499633789062	94.18499755859375	90.00749969482422	93.5	4508400.0
3813	2020-06-04	86.2125015258789	91.2074966430664	85.08499908447266	90.91500091552734	8408000.0
3814	2020-06-05	91.12249755859375	91.8550033569336	84.00499725341797	85.01249694824219	8621200.0
3815	2020-06-08	92.15499877929688	92.55999755859375	88.06749725341797	90.5625	5318400.0
3816	2020-06-09	95.125	97.3324966430664	93.25	93.25	6551200.0
3817	2020-06-10	96.2925033569336	96.92749786376953	92.96499633789062	96.30500030517578	4283600.0
3818	2020-06-11	90.67749786376953	95.39250183105469	90.2300033569336	94.5	5179200.0
3819	2020-06-12	92.55750274658203	96.47250366210938	90.74250030517578	92.1500015258789	5253200.0
3820	2020-06-15	99.6875	99.88500213623047	89.66999816894531	90.75	6764400.0
3821	2020-06-16	98.25	100.84249877929688	96.56999969482422	100.5	4915200.0
3822	2020-06-17	100.79499816894531	101.83499908447266	98.9175033569336	99.62999725341797	4578400.0
3823	2020-06-18	100.47750091552734	101.85250091552734	99.77999877929688	101.27749633789062	2978000.0
3824	2020-06-19	102.33999633789062	103.0625	100.77999877929688	101.2874984741211	6793200.0
3825	2020-06-22	101.5824966430664	103.87249755859375	101.19499969482422	103.75749969482422	3402400.0
3826	2020-06-23	101.7249984741211	103.64250183105469	101.25	101.84249877929688	2949200.0
3827	2020-06-24	98.57499694824219	102.93000030517578	96.75499725341797	101.44000244140625	4058000.0
3828	2020-06-25	99.52249908447266	99.67250061035156	95.01750183105469	98.80249786376953	4167600.0
3829	2020-06-26	95.76499938964844	101.13999938964844	93.80999755859375	99.98500061035156	11696800.0
3830	2020-06-29	99.55000305175781	99.63749694824219	94.22000122070312	96.92250061035156	3956400.0
3831	2020-06-30	101.3499984741211	102.18499755859375	97.9574966430664	99.44999694824219	4586000.0
3832	2020-07-01	100.05249786376953	102.23999786376953	98.82499694824219	102.23999786376953	3970800.0
3833	2020-07-02	101.8375015258789	103.87000274658203	99.51499938964844	100.55500030517578	4327600.0
3834	2020-07-06	105.79499816894531	108.2249984741211	102.20249938964844	103.05000305175781	4970800.0
3835	2020-07-07	106.46499633789062	109.87249755859375	106.04499816894531	106.8499984741211	4130800.0
3836	2020-07-08	108.77749633789062	108.8499984741211	106.52249908447266	107.31500244140625	3596000.0
3837	2020-07-09	110.125	111.37999725341797	107.125	108.94999694824219	4273600.0
3838	2020-07-10	109.91000366210938	110.68250274658203	108.25	109.8324966430664	4420000.0
3839	2020-07-13	101.05750274658203	111.625	100.61250305175781	110.35749816894531	6191600.0
3840	2020-07-14	102.58499908447266	102.83000183105469	95.27999877929688	99.13999938964844	6109200.0
3841	2020-07-15	104.48500061035156	104.99749755859375	101.80750274658203	103.75	3247200.0
3842	2020-07-16	103.30500030517578	104.05500030517578	100.17749786376953	103.28250122070312	2219600.0
3843	2020-07-17	106.10749816894531	107.4375	103.3125	104.16500091552734	3280400.0
3844	2020-07-20	108.09249877929688	109.25	106.84750366210938	107.69000244140625	2920000.0
3845	2020-07-21	107.25499725341797	108.75	105.09500122070312	108.09249877929688	2441200.0
3846	2020-07-22	106.5374984741211	108.68499755859375	104.41999816894531	107.70500183105469	1804000.0
3847	2020-07-23	105.00250244140625	109.4175033569336	104.01000213623047	106.81500244140625	2974800.0
3848	2020-07-24	105.4375	106.22000122070312	100.6624984741211	105.11499786376953	2516800.0
3849	2020-07-27	105.85749816894531	107.04000091552734	102.8949966430664	107.04000091552734	3270800.0
3850	2020-07-28	104.44750213623047	107.88500213623047	104.1500015258789	105.7925033569336	4552400.0
3851	2020-07-29	106.7699966430664	111.18000030517578	102.91999816894531	107.4574966430664	7468400.0
3852	2020-07-30	107.83999633789062	108.05750274658203	104.05999755859375	105.8375015258789	3394400.0
3853	2020-07-31	108.88500213623047	110.53250122070312	106.25250244140625	108.69499969482422	3460400.0
3854	2020-08-03	110.9175033569336	112.36250305175781	108.09750366210938	110.15499877929688	3381200.0
3855	2020-08-04	110.47250366210938	110.70500183105469	108.66000366210938	110.5250015258789	2577600.0
3856	2020-08-05	112.94750213623047	113.75	109.15249633789062	110.4375	2857600.0
3857	2020-08-06	109.75	113.22250366210938	107.38999938964844	113.10250091552734	3342000.0
3858	2020-08-07	110.17500305175781	114.05750274658203	108.75499725341797	110.22000122070312	3715200.0
3859	2020-08-10	105.30500030517578	109.9574966430664	101.55249786376953	109.82749938964844	4454800.0
3860	2020-08-11	102.7874984741211	104.80249786376953	100.7874984741211	103.75250244140625	3273200.0
3861	2020-08-12	106.97250366210938	107.6050033569336	103.05000305175781	103.05000305175781	2465200.0
3862	2020-08-13	108.81999969482422	109.99749755859375	107.68499755859375	108.19999694824219	2421600.0
3863	2020-08-14	106.29000091552734	110.11250305175781	105.7750015258789	109.125	1898400.0
3864	2020-08-17	110.2300033569336	110.45999908447266	106.85749816894531	107.24250030517578	2132400.0
3865	2020-08-18	109.30500030517578	111.57749938964844	108.5199966430664	111.29000091552734	2032000.0
3866	2020-08-19	108.22000122070312	110.31999969482422	107.26000213623047	109.68000030517578	1865200.0
3867	2020-08-20	107.97000122070312	110.26499938964844	107.875	107.97750091552734	1940400.0
3868	2020-08-21	106.7249984741211	108.70249938964844	106.0	108.22000122070312	2338400.0
3869	2020-08-24	105.69750213623047	107.24749755859375	103.625	106.93499755859375	2129600.0
3870	2020-08-25	107.51750183105469	107.67500305175781	102.77249908447266	102.85250091552734	2025600.0
3871	2020-08-26	106.42250061035156	108.37999725341797	105.75749969482422	106.41000366210938	2260800.0
3872	2020-08-27	106.9375	107.80500030517578	103.25499725341797	106.31749725341797	2634400.0
3873	2020-08-28	104.73750305175781	107.75499725341797	104.44999694824219	107.08000183105469	2008000.0
3874	2020-08-31	106.35250091552734	106.9574966430664	103.1500015258789	104.51000213623047	2669200.0
3875	2020-09-01	105.54750061035156	107.82250213623047	104.97750091552734	105.75499725341797	2497200.0
3876	2020-09-02	111.92749786376953	112.49500274658203	103.25499725341797	105.97750091552734	6223200.0
3877	2020-09-03	103.23750305175781	111.61499786376953	102.25	109.0	6118800.0
3878	2020-09-04	99.55999755859375	103.70500183105469	94.3375015258789	103.16000366210938	5034000.0
3879	2020-09-08	97.29750061035156	99.04499816894531	95.79499816894531	97.72250366210938	2912800.0
3880	2020-09-09	100.41999816894531	100.96499633789062	97.55999755859375	99.61250305175781	3025600.0
3881	2020-09-10	97.50499725341797	101.4175033569336	97.13749694824219	101.3324966430664	3157200.0
3882	2020-09-11	95.86499786376953	99.85250091552734	94.45249938964844	99.01249694824219	2412000.0
3883	2020-09-14	98.40249633789062	99.93250274658203	96.5250015258789	96.55249786376953	2464400.0
3884	2020-09-15	99.49250030517578	100.12249755859375	97.99500274658203	99.6449966430664	1778400.0
3885	2020-09-16	98.4800033569336	100.99250030517578	97.87999725341797	99.9574966430664	2566400.0
3886	2020-09-17	96.55249786376953	97.4000015258789	93.90499877929688	95.65499877929688	4665200.0
3887	2020-09-18	97.32749938964844	100.26499938964844	95.25250244140625	97.70500183105469	6378400.0
3888	2020-09-21	97.92250061035156	98.30249786376953	95.41500091552734	96.25	2671200.0
3889	2020-09-22	99.53250122070312	99.65750122070312	95.43000030517578	98.04499816894531	2636000.0
3890	2020-09-23	96.51750183105469	99.62750244140625	95.65499877929688	98.77749633789062	2172800.0
3891	2020-09-24	95.50749969482422	96.94750213623047	94.20249938964844	95.25	1695200.0
3892	2020-09-25	100.58999633789062	100.63249969482422	94.19249725341797	94.94499969482422	2830800.0
3893	2020-09-28	100.04750061035156	100.375	96.75250244140625	99.75	4323600.0
3894	2020-09-29	100.54499816894531	102.38999938964844	99.48750305175781	99.94750213623047	2238400.0
3895	2020-09-30	103.05750274658203	103.90750122070312	99.37750244140625	100.60250091552734	2511200.0
3896	2020-10-01	103.45999908447266	105.0	102.4574966430664	104.2699966430664	1986400.0
3897	2020-10-02	96.12999725341797	100.4000015258789	94.77749633789062	99.24749755859375	5284800.0
3898	2020-10-05	95.62750244140625	97.44000244140625	94.68499755859375	97.0	3310800.0
3899	2020-10-06	93.72250366210938	97.3375015258789	93.35250091552734	94.9175033569336	3646800.0
3900	2020-10-07	98.45500183105469	98.60749816894531	94.1875	94.1875	4076400.0
3901	2020-10-08	96.875	99.94999694824219	96.7925033569336	99.16500091552734	2159600.0
3902	2020-10-09	96.5	99.24500274658203	96.30000305175781	98.38249969482422	2633600.0
3903	2020-10-12	98.54499816894531	100.4574966430664	97.00499725341797	98.12999725341797	3730400.0
3904	2020-10-13	100.23500061035156	100.7249984741211	98.625	99.625	2456800.0
3905	2020-10-14	98.50250244140625	100.81749725341797	97.58499908447266	100.08499908447266	2228000.0
3906	2020-10-15	99.8949966430664	100.11499786376953	97.13249969482422	97.76750183105469	4233200.0
3907	2020-10-16	101.25	104.49749755859375	99.73500061035156	100.80000305175781	3354000.0
3908	2020-10-19	99.375	102.5	98.75499725341797	100.90249633789062	3773600.0
3909	2020-10-20	98.10749816894531	101.05000305175781	97.40750122070312	99.36000061035156	3252800.0
3910	2020-10-21	96.95999908447266	99.19999694824219	96.27249908447266	98.47250366210938	3056000.0
3911	2020-10-22	98.94999694824219	99.5625	96.46499633789062	96.625	1857600.0
3912	2020-10-23	102.75	102.80249786376953	99.24250030517578	99.5	2192800.0
3913	2020-10-26	104.5	104.74749755859375	100.875	101.41500091552734	3588800.0
3914	2020-10-27	95.15750122070312	99.5	95.02749633789062	98.80750274658203	11525600.0
3915	2020-10-28	87.27999877929688	92.0	82.65499877929688	91.58499908447266	22844400.0
3916	2020-10-29	83.82250213623047	88.59750366210938	83.09249877929688	88.19000244140625	9402000.0
3917	2020-10-30	79.8949966430664	84.5	79.375	84.18499755859375	8893200.0
3918	2020-11-02	78.0	82.13500213623047	76.40750122070312	82.13500213623047	7263200.0
3919	2020-11-03	82.94249725341797	83.375	78.75250244140625	78.75250244140625	4889200.0
3920	2020-11-04	86.125	87.58999633789062	83.82499694824219	86.50250244140625	5573600.0
3921	2020-11-05	88.77749633789062	91.5625	87.45249938964844	88.45500183105469	5623200.0
3922	2020-11-06	90.33000183105469	91.26499938964844	87.2750015258789	89.09500122070312	3708800.0
3923	2020-11-09	85.95999908447266	91.51000213623047	85.7750015258789	90.3324966430664	4772400.0
3924	2020-11-10	84.88249969482422	85.31500244140625	81.71499633789062	84.05249786376953	4222800.0
3925	2020-11-11	86.875	88.12000274658203	85.125	85.7125015258789	3633600.0
3926	2020-11-12	84.17500305175781	89.81999969482422	83.50499725341797	87.11750030517578	5049200.0
3927	2020-11-13	84.0999984741211	86.64749908447266	83.6675033569336	85.70500183105469	2561200.0
3928	2020-11-16	85.00749969482422	86.11499786376953	83.23750305175781	84.0999984741211	3214000.0
3929	2020-11-17	83.5875015258789	84.6624984741211	83.30999755859375	84.2125015258789	3373600.0
3930	2020-11-18	82.30249786376953	83.9574966430664	81.89250183105469	83.8125	3337600.0
3931	2020-11-19	82.66000366210938	83.5999984741211	81.06749725341797	81.7249984741211	3406800.0
3932	2020-11-20	78.96749877929688	83.06999969482422	78.88500213623047	82.7874984741211	6632400.0
3933	2020-11-23	80.27249908447266	81.25	78.65750122070312	79.74749755859375	5193200.0
3934	2020-11-24	78.33000183105469	80.75	78.12999725341797	80.75	3901200.0
3935	2020-11-25	78.13749694824219	80.03500366210938	77.75250244140625	78.7699966430664	3271200.0
3936	2020-11-27	79.55249786376953	79.91500091552734	78.00250244140625	79.40750122070312	2344400.0
3937	2020-11-30	79.91999816894531	80.48249816894531	78.34500122070312	79.39250183105469	8848400.0
3938	2020-12-01	81.93000030517578	82.27749633789062	79.7925033569336	80.3375015258789	6226800.0
3939	2020-12-02	83.30000305175781	83.46499633789062	80.65499877929688	81.66999816894531	4467600.0
3940	2020-12-03	86.15750122070312	87.26750183105469	82.81500244140625	83.3499984741211	6974800.0
3941	2020-12-04	87.00749969482422	87.48999786376953	84.54000091552734	85.87999725341797	4669200.0
3942	2020-12-07	84.3499984741211	88.4574966430664	83.98500061035156	87.68499755859375	3525600.0
3943	2020-12-08	87.04000091552734	87.06999969482422	83.3324966430664	84.61250305175781	3514400.0
3944	2020-12-09	83.34750366210938	87.375	82.4000015258789	86.95249938964844	6438000.0
3945	2020-12-10	86.79750061035156	87.35749816894531	82.52249908447266	83.0	5680800.0
3946	2020-12-11	86.92749786376953	87.875	85.43499755859375	85.61250305175781	4312800.0
3947	2020-12-14	88.39749908447266	89.73500061035156	87.01000213623047	87.2874984741211	6190000.0
3948	2020-12-15	88.55249786376953	89.34500122070312	86.25	89.1624984741211	5074800.0
3949	2020-12-16	88.0875015258789	89.20500183105469	87.22000122070312	88.05000305175781	3284000.0
3950	2020-12-17	89.47750091552734	89.88749694824219	88.13500213623047	88.84249877929688	2645600.0
3951	2020-12-18	89.64250183105469	91.375	88.37000274658203	90.36499786376953	4991200.0
3952	2020-12-21	87.2125015258789	88.73249816894531	86.66000366210938	88.1675033569336	3479600.0
3953	2020-12-22	88.55750274658203	88.5625	86.35749816894531	87.23750305175781	2806000.0
3954	2020-12-23	88.99749755859375	91.24749755859375	88.99500274658203	89.2925033569336	2450000.0
3955	2020-12-24	88.75499725341797	89.56999969482422	87.93000030517578	89.13500213623047	1130000.0
3956	2020-12-28	90.57749938964844	91.34500122070312	88.09249877929688	88.84750366210938	4017600.0
3957	2020-12-29	89.2249984741211	92.17250061035156	88.13749694824219	91.9175033569336	1973600.0
3958	2020-12-30	90.69249725341797	90.7874984741211	88.51000213623047	89.94000244140625	2493600.0
3959	2020-12-31	92.43000030517578	92.66000366210938	90.38749694824219	91.23750305175781	3232800.0
3960	2021-01-04	89.43499755859375	92.36750030517578	87.95999908447266	91.51750183105469	4079600.0
3961	2021-01-05	92.1875	92.64749908447266	88.80500030517578	89.51000213623047	2850000.0
3962	2021-01-06	93.9800033569336	96.12750244140625	91.67250061035156	92.74250030517578	7632400.0
3963	2021-01-07	96.79000091552734	97.4000015258789	94.17500305175781	94.17500305175781	4798800.0
3964	2021-01-08	97.02249908447266	99.24500274658203	95.31749725341797	97.31749725341797	5110800.0
3965	2021-01-11	92.66000366210938	93.875	90.7925033569336	93.49749755859375	5760000.0
3966	2021-01-12	90.0425033569336	92.87750244140625	89.06500244140625	92.84249877929688	4542000.0
3967	2021-01-13	90.63749694824219	91.11000061035156	86.97000122070312	89.9800033569336	3947200.0
3968	2021-01-14	88.0199966430664	91.06749725341797	87.51000213623047	90.54499816894531	3562400.0
3969	2021-01-15	88.55000305175781	89.1875	86.89749908447266	88.05750274658203	3011600.0
3970	2021-01-19	89.41000366210938	90.01249694824219	87.00749969482422	89.62249755859375	3178000.0
3971	2021-01-20	91.02999877929688	91.82250213623047	89.48999786376953	89.85749816894531	4673600.0
3972	2021-01-21	91.875	92.69750213623047	90.42500305175781	91.67500305175781	2757200.0
3973	2021-01-22	92.52999877929688	93.49749755859375	91.31999969482422	91.90750122070312	1697200.0
3974	2021-01-25	94.09750366210938	94.5	91.11499786376953	93.38749694824219	2271600.0
3975	2021-01-26	90.3550033569336	94.45999908447266	90.06500244140625	94.42250061035156	3572800.0
3976	2021-01-27	87.41000366210938	90.30249786376953	87.25	89.92500305175781	4142800.0
3977	2021-01-28	91.72250366210938	92.24250030517578	87.625	88.32250213623047	3905200.0
3978	2021-01-29	93.7125015258789	94.76499938964844	89.94999694824219	90.64250183105469	4383200.0
3979	2021-02-01	95.65499877929688	96.64749908447266	93.25	94.0875015258789	2892800.0
3980	2021-02-02	98.65750122070312	100.4124984741211	96.30000305175781	96.80750274658203	3460000.0
3981	2021-02-03	97.92250061035156	98.75	95.76499938964844	98.11750030517578	2952000.0
3982	2021-02-04	100.8125	102.0250015258789	98.20999908447266	98.87000274658203	3154400.0
3983	2021-02-05	102.75749969482422	103.05999755859375	101.0	102.00499725341797	2237600.0
3984	2021-02-08	100.82499694824219	103.75	100.65499877929688	103.69499969482422	3482000.0
3985	2021-02-09	100.25749969482422	102.0	99.45249938964844	101.4375	3064400.0
3986	2021-02-10	99.86000061035156	101.60749816894531	99.04499816894531	101.60749816894531	2784400.0
3987	2021-02-11	102.55000305175781	102.76499938964844	99.7874984741211	101.15499877929688	2747200.0
3988	2021-02-12	103.13999938964844	103.58499908447266	95.26249694824219	96.99500274658203	7701200.0
3989	2021-02-16	101.09500122070312	103.1500015258789	100.07749938964844	102.75	3509200.0
3990	2021-02-17	103.52999877929688	104.32250213623047	100.04750061035156	101.56999969482422	2606400.0
3991	2021-02-18	102.70999908447266	103.3550033569336	100.66000366210938	103.1050033569336	2414000.0
3992	2021-02-19	104.73500061035156	105.8499984741211	101.63500213623047	102.96499633789062	3828800.0
3993	2021-02-22	103.01499938964844	105.56500244140625	102.19999694824219	104.1875	2588000.0
3994	2021-02-23	101.69499969482422	102.93250274658203	99.12249755859375	101.74500274658203	3146000.0
3995	2021-02-24	101.41000366210938	101.8324966430664	99.93250274658203	100.79499816894531	2356400.0
3996	2021-02-25	98.86750030517578	101.45500183105469	97.6675033569336	101.41000366210938	2496800.0
3997	2021-02-26	99.44499969482422	100.62249755859375	96.52999877929688	99.19750213623047	2732800.0
3998	2021-03-01	99.1675033569336	100.49749755859375	98.24749755859375	100.0999984741211	2867600.0
3999	2021-03-02	97.97750091552734	99.61499786376953	96.79000091552734	99.0	2662000.0
4000	2021-03-03	92.17500305175781	96.69750213623047	91.1500015258789	96.69750213623047	5245200.0
4001	2021-03-04	89.06749725341797	92.94499969482422	88.03500366210938	91.97000122070312	4117600.0
4002	2021-03-05	91.02249908447266	91.86250305175781	86.80750274658203	90.37750244140625	3169600.0
4003	2021-03-08	88.01499938964844	91.73999786376953	87.19249725341797	90.40750122070312	3461200.0
4004	2021-03-09	90.73500061035156	91.34750366210938	89.23500061035156	89.23500061035156	3338000.0
4005	2021-03-10	89.09750366210938	92.97000122070312	89.09500122070312	92.44000244140625	4384400.0
4006	2021-03-11	91.69499969482422	91.77749633789062	88.74250030517578	88.96499633789062	2452800.0
4007	2021-03-12	89.43250274658203	90.13999938964844	88.14749908447266	89.80750274658203	3696000.0
4008	2021-03-15	90.48249816894531	90.74500274658203	87.76000213623047	88.44000244140625	3287200.0
4009	2021-03-16	88.6624984741211	91.88500213623047	88.25	91.74250030517578	3118400.0
4010	2021-03-17	87.92500305175781	88.38999938964844	85.29000091552734	88.38999938964844	4123200.0
4011	2021-03-18	84.7874984741211	87.29000091552734	84.28500366210938	87.0	4789200.0
4012	2021-03-19	86.15750122070312	86.93000030517578	84.47000122070312	84.92250061035156	3724000.0
4013	2021-03-22	89.95500183105469	90.52999877929688	85.7074966430664	85.87999725341797	4216800.0
4014	2021-03-23	91.0425033569336	91.67500305175781	88.22000122070312	88.22000122070312	3465200.0
4015	2021-03-24	88.93250274658203	90.6675033569336	88.61250305175781	90.6675033569336	3529200.0
4016	2021-03-25	87.04750061035156	89.35250091552734	85.08499908447266	88.94750213623047	3526800.0
4017	2021-03-26	88.18250274658203	88.36250305175781	85.11250305175781	86.73249816894531	2801200.0
4018	2021-03-29	87.34249877929688	88.7125015258789	86.32499694824219	88.22000122070312	2506400.0
4019	2021-03-30	86.80000305175781	87.6050033569336	85.31749725341797	86.6449966430664	2626400.0
4020	2021-03-31	89.84750366210938	90.875	87.0	87.5	2904800.0
4021	2021-04-01	91.375	92.6624984741211	90.25250244140625	90.60250091552734	2214800.0
4022	2021-04-05	92.04000091552734	92.2925033569336	90.38500213623047	91.875	1834800.0
4023	2021-04-06	93.25	94.67500305175781	90.87249755859375	90.87249755859375	3251600.0
4024	2021-04-07	92.3499984741211	93.42250061035156	91.64749908447266	93.39250183105469	1802400.0
4025	2021-04-08	94.59500122070312	95.56749725341797	93.04499816894531	94.33000183105469	1728000.0
4026	2021-04-09	95.72250366210938	95.7925033569336	93.2750015258789	94.5999984741211	1725200.0
4027	2021-04-12	96.7874984741211	97.16000366210938	94.22000122070312	95.06749725341797	2360000.0
4028	2021-04-13	97.0250015258789	97.54750061035156	95.68499755859375	96.07499694824219	1898400.0
4029	2021-04-14	97.7750015258789	98.37000274658203	96.49500274658203	97.26000213623047	2041200.0
4030	2021-04-15	99.87249755859375	100.26499938964844	98.23249816894531	98.57749938964844	2102000.0
4031	2021-04-16	100.01000213623047	100.4124984741211	98.41000366210938	100.14250183105469	2200000.0
4032	2021-04-19	98.26000213623047	99.75250244140625	97.9124984741211	99.1500015258789	1558800.0
4033	2021-04-20	97.22750091552734	98.8949966430664	95.81749725341797	97.45249938964844	2902800.0
4034	2021-04-21	100.40499877929688	100.9000015258789	97.1875	97.8324966430664	2272800.0
4035	2021-04-22	102.59500122070312	103.40499877929688	100.78500366210938	100.78500366210938	3198400.0
4036	2021-04-23	103.75	104.14749908447266	102.0	102.13749694824219	1638800.0
4037	2021-04-26	104.69249725341797	104.75	102.6050033569336	103.9574966430664	2087200.0
4038	2021-04-27	105.42500305175781	105.75	104.20999908447266	104.20999908447266	3025600.0
4039	2021-04-28	106.44249725341797	106.65499877929688	104.2925033569336	104.56749725341797	2047200.0
4040	2021-04-29	105.42500305175781	107.23500061035156	104.6624984741211	107.0	2930400.0
4041	2021-04-30	96.5250015258789	100.79000091552734	96.20500183105469	100.0	10977600.0
4042	2021-05-03	95.14250183105469	96.63749694824219	93.875	96.5250015258789	3722400.0
4043	2021-05-04	92.8550033569336	94.74250030517578	91.55750274658203	94.65750122070312	3738000.0
4044	2021-05-05	91.48500061035156	93.53500366210938	90.1875	92.99749755859375	3365200.0
4045	2021-05-06	89.33499908447266	90.72000122070312	87.6624984741211	90.1875	3480800.0
4046	2021-05-07	89.68499755859375	92.59500122070312	89.625	90.64250183105469	2849600.0
4047	2021-05-10	85.67250061035156	89.81749725341797	85.6050033569336	89.81749725341797	3306400.0
4048	2021-05-11	87.0	88.74500274658203	84.04499816894531	84.37999725341797	6265200.0
4049	2021-05-12	83.37000274658203	86.0	82.38999938964844	86.0	4521600.0
4050	2021-05-13	80.98999786376953	84.5	79.61250305175781	84.08499908447266	5070400.0
4051	2021-05-14	83.3125	84.09500122070312	81.14749908447266	81.67500305175781	3219200.0
4052	2021-05-17	81.3499984741211	83.41999816894531	80.48249816894531	82.80000305175781	3252000.0
4053	2021-05-18	82.52749633789062	84.37000274658203	82.21749877929688	82.49749755859375	3340000.0
4054	2021-05-19	83.07250213623047	83.2249984741211	80.75	80.86750030517578	2201200.0
4055	2021-05-20	86.07499694824219	86.44000244140625	83.42500305175781	84.0199966430664	2068000.0
4056	2021-05-21	85.52249908447266	87.875	85.38999938964844	86.14749908447266	2522000.0
4057	2021-05-24	88.84750366210938	90.75250244140625	85.93499755859375	86.68499755859375	5542000.0
4058	2021-05-25	88.3125	89.80500030517578	88.2074966430664	88.69750213623047	2459200.0
4059	2021-05-26	88.67250061035156	89.49500274658203	87.2300033569336	87.39749908447266	3724400.0
4060	2021-05-27	90.47750091552734	90.75	87.0199966430664	88.40499877929688	3370400.0
4061	2021-05-28	92.34750366210938	94.61000061035156	92.00749969482422	93.75	3470400.0
4062	2021-06-01	91.4175033569336	93.5824966430664	90.3949966430664	92.80000305175781	2646000.0
4063	2021-06-02	92.74749755859375	93.10250091552734	90.74749755859375	91.32749938964844	2687200.0
4064	2021-06-03	94.18499755859375	94.71749877929688	91.74749755859375	91.74749755859375	2807600.0
4065	2021-06-04	95.72750091552734	96.98750305175781	93.75	94.87999725341797	2414800.0
4066	2021-06-07	96.74500274658203	98.05249786376953	95.19000244140625	96.00250244140625	1868800.0
4067	2021-06-08	97.48750305175781	98.32749938964844	96.15499877929688	97.07250213623047	3216400.0
4068	2021-06-09	97.50749969482422	99.5374984741211	97.39250183105469	98.75	1712800.0
4069	2021-06-10	99.74500274658203	99.91999816894531	96.625	97.5999984741211	4040400.0
4070	2021-06-11	100.04750061035156	100.47750091552734	99.12999725341797	100.27249908447266	2440400.0
4071	2021-06-14	102.27249908447266	102.43000030517578	99.79750061035156	100.07749938964844	3143600.0
4072	2021-06-15	101.2750015258789	103.90249633789062	101.0	102.5	2483600.0
4073	2021-06-16	100.9375	102.18000030517578	99.46749877929688	101.44999694824219	3069600.0
4074	2021-06-17	103.11250305175781	104.3550033569336	100.0199966430664	100.70500183105469	3024800.0
4075	2021-06-18	104.57250213623047	104.79750061035156	102.77999877929688	102.97750091552734	4016400.0
4076	2021-06-21	105.75749969482422	106.06999969482422	101.90499877929688	104.57250213623047	2566000.0
4077	2021-06-22	106.87750244140625	106.89749908447266	104.38500213623047	105.22000122070312	2356800.0
4078	2021-06-23	107.93000030517578	108.2750015258789	105.81500244140625	106.9625015258789	2382400.0
4079	2021-06-24	106.25	109.90499877929688	106.12249755859375	108.30000305175781	4763600.0
4080	2021-06-25	107.58999633789062	107.62000274658203	104.90750122070312	106.4000015258789	13446400.0
4081	2021-06-28	106.79000091552734	107.8949966430664	105.61250305175781	107.87249755859375	4731600.0
4082	2021-06-29	106.69999694824219	106.84249877929688	104.6500015258789	106.4375	2748800.0
4083	2021-06-30	106.75	106.97250366210938	105.61750030517578	106.13500213623047	2819200.0
4084	2021-07-01	106.70999908447266	107.00499725341797	105.18499755859375	106.24749755859375	2195600.0
4085	2021-07-02	107.89749908447266	108.25	106.55000305175781	107.11499786376953	1468400.0
4086	2021-07-06	110.1624984741211	110.6500015258789	107.03250122070312	108.01249694824219	2187600.0
4087	2021-07-07	111.87999725341797	112.2874984741211	109.28250122070312	111.12000274658203	3762800.0
4088	2021-07-08	111.74250030517578	111.8324966430664	108.8550033569336	110.15750122070312	2524800.0
4089	2021-07-09	110.18250274658203	111.37249755859375	109.07250213623047	111.27999877929688	2040800.0
4090	2021-07-12	111.44249725341797	112.21499633789062	110.38249969482422	111.3550033569336	1502000.0
4091	2021-07-13	111.59750366210938	112.45500183105469	110.50749969482422	111.34500122070312	1971200.0
4092	2021-07-14	110.12249755859375	112.43499755859375	109.70999908447266	112.12249755859375	2081200.0
4093	2021-07-15	110.3550033569336	110.5425033569336	108.47750091552734	109.73500061035156	2180800.0
4094	2021-07-16	112.17250061035156	112.85749816894531	110.24250030517578	110.63749694824219	2731200.0
4095	2021-07-19	108.76249694824219	112.86750030517578	107.98999786376953	111.02999877929688	3145600.0
4096	2021-07-20	111.92500305175781	112.8324966430664	107.7874984741211	108.72000122070312	3154400.0
4097	2021-07-21	111.74500274658203	112.44999694824219	109.25	112.37249755859375	1724000.0
4098	2021-07-22	112.72250366210938	113.19000244140625	111.53500366210938	112.19000244140625	1380400.0
4099	2021-07-23	115.18000030517578	115.80500030517578	112.59249877929688	113.1624984741211	2438000.0
4100	2021-07-26	113.1449966430664	114.69750213623047	112.68499755859375	114.69750213623047	1546800.0
4101	2021-07-27	112.1449966430664	113.6449966430664	111.31749725341797	113.07250213623047	1916800.0
4102	2021-07-28	114.9800033569336	115.25	111.9000015258789	112.13999938964844	1762000.0
4103	2021-07-29	114.01249694824219	116.55249786376953	113.85250091552734	114.91000366210938	2992400.0
4104	2021-07-30	128.87750244140625	131.07749938964844	118.30999755859375	119.17500305175781	9673200.0
4105	2021-08-02	127.8375015258789	129.30499267578125	124.375	129.29750061035156	2854000.0
4106	2021-08-03	130.30499267578125	130.70249938964844	127.80750274658203	128.08999633789062	2144400.0
4107	2021-08-04	128.63250732421875	131.77499389648438	128.28750610351562	130.1999969482422	4629200.0
4108	2021-08-05	130.9824981689453	131.34249877929688	127.06500244140625	128.3524932861328	1796000.0
4109	2021-08-06	129.16000366210938	130.52749633789062	126.5	129.8125	2201600.0
4110	2021-08-09	129.39500427246094	130.96249389648438	128.17999267578125	129.4600067138672	4002000.0
4111	2021-08-10	124.98500061035156	129.56500244140625	124.76249694824219	129.2449951171875	3065200.0
4112	2021-08-11	122.56500244140625	126.00499725341797	122.13500213623047	125.50499725341797	4074800.0
4113	2021-08-12	123.2125015258789	124.8324966430664	122.56500244140625	123.06500244140625	1786800.0
4114	2021-08-13	122.85250091552734	123.8499984741211	121.75	122.81500244140625	1347200.0
4115	2021-08-16	126.54499816894531	126.81749725341797	122.2125015258789	123.0425033569336	1852000.0
4116	2021-08-17	127.55999755859375	127.88999938964844	125.49250030517578	126.08999633789062	1352000.0
4117	2021-08-18	127.38500213623047	128.53750610351562	127.12999725341797	127.19999694824219	2157600.0
4118	2021-08-19	126.38749694824219	128.1125030517578	126.00499725341797	126.5374984741211	2241600.0
4119	2021-08-20	129.74749755859375	130.7100067138672	125.75749969482422	126.2750015258789	1946400.0
4120	2021-08-23	128.17999267578125	129.49000549316406	127.27749633789062	129.49000549316406	1883200.0
4121	2021-08-24	128.8249969482422	130.61500549316406	127.0	127.0	1564000.0
4122	2021-08-25	129.38999938964844	129.79750061035156	127.92500305175781	128.60000610351562	962000.0
4123	2021-08-26	129.26499938964844	132.0749969482422	128.6024932861328	129.30999755859375	2251600.0
4124	2021-08-27	130.17750549316406	131.19749450683594	128.6074981689453	129.65249633789062	1548000.0
4125	2021-08-30	130.38499450683594	131.7375030517578	129.4250030517578	130.3975067138672	2114800.0
4126	2021-08-31	132.35499572753906	132.61000061035156	129.50750732421875	130.8874969482422	2320000.0
4127	2021-09-01	136.22999572753906	136.88250732421875	131.73500061035156	132.97500610351562	3350000.0
4128	2021-09-02	134.92750549316406	138.75	134.46249389648438	136.45249938964844	2143600.0
4129	2021-09-03	135.6074981689453	136.09500122070312	133.03250122070312	134.02999877929688	1573200.0
4130	2021-09-07	137.9149932861328	138.74000549316406	135.6875	136.3524932861328	1838400.0
4131	2021-09-08	137.6374969482422	139.5800018310547	136.25	136.46749877929688	1637200.0
4132	2021-09-09	138.1649932861328	139.6074981689453	134.56500244140625	135.33999633789062	2346000.0
4133	2021-09-10	137.34500122070312	139.9375	137.27000427246094	139.58250427246094	1508400.0
4134	2021-09-13	135.1074981689453	135.71249389648438	131.79249572753906	135.36749267578125	2741600.0
4135	2021-09-14	135.5574951171875	137.42999267578125	135.03250122070312	135.6425018310547	1506800.0
4136	2021-09-15	137.91749572753906	138.44749450683594	134.03250122070312	136.16250610351562	1438400.0
4137	2021-09-16	141.28250122070312	141.95249938964844	138.9499969482422	139.0	2193200.0
4138	2021-09-17	140.78500366210938	141.1999969482422	138.95249938964844	140.0	3365600.0
4139	2021-09-20	139.44000244140625	141.55499267578125	136.77999877929688	140.1125030517578	3132000.0
4140	2021-09-21	138.44749450683594	140.87750244140625	138.3350067138672	140.3925018310547	1766400.0
4141	2021-09-22	142.60499572753906	144.3125	138.0	141.03750610351562	2089200.0
4142	2021-09-23	143.1824951171875	144.75	142.00250244140625	143.32000732421875	1870000.0
4143	2021-09-24	140.18499755859375	143.00999450683594	139.5	142.7274932861328	1753200.0
4144	2021-09-27	137.2675018310547	139.61000061035156	135.25999450683594	139.28750610351562	2739600.0
4145	2021-09-28	134.23500061035156	135.62750244140625	130.72999572753906	135.23500061035156	2231200.0
4146	2021-09-29	136.39500427246094	138.5	134.6999969482422	134.9949951171875	2244000.0
4147	2021-09-30	136.71499633789062	138.06500244140625	135.6875	136.25250244140625	2284400.0
4148	2021-10-01	137.47999572753906	138.08749389648438	134.23500061035156	137.89500427246094	1772000.0
4149	2021-10-04	131.6074981689453	136.37750244140625	130.25250244140625	136.25	2207600.0
4150	2021-10-05	135.09750366210938	136.3074951171875	132.05499267578125	132.05499267578125	2370000.0
4151	2021-10-06	135.45750427246094	136.3800048828125	133.1300048828125	134.3074951171875	1932000.0
4152	2021-10-07	134.79750061035156	137.5399932861328	134.18499755859375	136.25	1972800.0
4153	2021-10-08	132.27499389648438	136.12249755859375	132.1374969482422	135.0	1289200.0
4154	2021-10-11	132.19500732421875	134.3175048828125	130.27000427246094	131.1024932861328	1255200.0
4155	2021-10-12	134.61500549316406	136.4375	133.1824951171875	134.65750122070312	1592400.0
4156	2021-10-13	137.0124969482422	137.88250732421875	135.44500732421875	136.38499450683594	2139200.0
4157	2021-10-14	138.62750244140625	140.29249572753906	137.7725067138672	138.08749389648438	1907600.0
4158	2021-10-15	136.11749267578125	139.02999877929688	135.77999877929688	138.9199981689453	1860800.0
4159	2021-10-18	135.32000732421875	135.50999450683594	132.9949951171875	134.21499633789062	2824400.0
4160	2021-10-19	137.5124969482422	138.19749450683594	135.75750732421875	136.25999450683594	2685200.0
4161	2021-10-20	139.13499450683594	140.0675048828125	137.28500366210938	138.64999389648438	1222400.0
4162	2021-10-21	142.02499389648438	142.28750610351562	137.5	138.44500732421875	1382000.0
4163	2021-10-22	141.6425018310547	142.5	140.3074951171875	142.5	1336400.0
4164	2021-10-25	142.0850067138672	143.41250610351562	140.2324981689453	141.75	1166400.0
4165	2021-10-26	141.41000366210938	142.72000122070312	140.30999755859375	141.94000244140625	1692000.0
4166	2021-10-27	139.63499450683594	141.88250732421875	138.3874969482422	140.9324951171875	1435600.0
4167	2021-10-28	142.5800018310547	142.80250549316406	139.11749267578125	140.4250030517578	2026000.0
4168	2021-10-29	155.80250549316406	156.99000549316406	138.09750366210938	145.0	5214800.0
4169	2021-11-01	156.8175048828125	158.625	153.1300048828125	156.8175048828125	2919200.0
4170	2021-11-02	159.91000366210938	160.39500427246094	155.11000061035156	157.66250610351562	3514400.0
4171	2021-11-03	154.93499755859375	162.38499450683594	153.8125	161.7624969482422	3041600.0
4172	2021-11-04	157.4550018310547	158.22999572753906	154.04750061035156	154.88999938964844	2272000.0
4173	2021-11-05	158.86500549316406	160.60000610351562	156.8699951171875	158.26499938964844	1780000.0
4174	2021-11-08	159.2725067138672	160.74000549316406	157.36749267578125	159.3524932861328	1554400.0
4175	2021-11-09	159.2624969482422	161.99749755859375	158.0	158.52999877929688	1589200.0
4176	2021-11-10	155.10499572753906	159.4600067138672	154.7324981689453	157.97999572753906	2019600.0
4177	2021-11-11	159.34750366210938	159.7624969482422	155.15750122070312	155.61500549316406	1970400.0
4178	2021-11-12	161.63999938964844	162.15249633789062	158.6125030517578	159.99000549316406	1636400.0
4179	2021-11-15	160.4875030517578	163.49749755859375	158.7899932861328	162.5	1145200.0
4180	2021-11-16	162.00750732421875	163.8625030517578	160.1125030517578	160.99249267578125	1772800.0
4181	2021-11-17	162.81500244140625	163.75999450683594	158.75250244140625	161.82249450683594	3759600.0
4182	2021-11-18	162.1024932861328	164.8625030517578	161.6300048828125	164.25750732421875	2018000.0
4183	2021-11-19	160.2949981689453	163.50999450683594	158.48500061035156	163.39500427246094	2268000.0
4184	2021-11-22	154.51499938964844	160.89500427246094	154.5	159.66250610351562	3353600.0
4185	2021-11-23	147.5	154.51499938964844	146.25	153.06500244140625	4162800.0
4186	2021-11-24	149.64500427246094	150.20249938964844	145.00250244140625	147.49749755859375	2916400.0
4187	2021-11-26	147.99000549316406	152.61500549316406	147.3625030517578	149.2324981689453	1464400.0
4188	2021-11-29	142.75250244140625	149.51499938964844	142.23500061035156	147.9875030517578	5260000.0
4189	2021-11-30	140.6475067138672	145.08749389648438	140.15750122070312	143.0	5761600.0
4190	2021-12-01	137.08749389648438	142.61749267578125	136.6999969482422	141.8524932861328	3598000.0
4191	2021-12-02	140.05499267578125	140.4199981689453	136.2675018310547	137.0800018310547	3264400.0
4192	2021-12-03	129.87249755859375	140.2675018310547	128.63250732421875	140.2675018310547	5744400.0
4193	2021-12-06	131.1074981689453	132.8300018310547	127.62249755859375	129.3975067138672	4262000.0
4194	2021-12-07	139.60000610351562	139.90249633789062	133.83999633789062	134.5675048828125	4662800.0
4195	2021-12-08	141.21249389648438	143.1875	138.99249267578125	140.0	2560400.0
4196	2021-12-09	140.03750610351562	143.75250244140625	140.0	141.17750549316406	2760800.0
4197	2021-12-10	141.625	142.1374969482422	139.4250030517578	140.21749877929688	2078800.0
4198	2021-12-13	137.40249633789062	143.1475067138672	137.32249450683594	140.9824981689453	4450800.0
4199	2021-12-14	133.8350067138672	138.30250549316406	132.4324951171875	136.78750610351562	5462000.0
4200	2021-12-15	135.32249450683594	136.32249450683594	131.94000244140625	134.59500122070312	8296800.0
4201	2021-12-16	132.33999633789062	136.12249755859375	131.74249267578125	135.0574951171875	3510000.0
4202	2021-12-17	138.8350067138672	140.34500122070312	131.96249389648438	132.81500244140625	5187200.0
4203	2021-12-20	136.22250366210938	138.08250427246094	133.8625030517578	137.58999633789062	2485200.0
4204	2021-12-21	141.47500610351562	141.5749969482422	136.9199981689453	137.42250061035156	2330800.0
4205	2021-12-22	143.19749450683594	143.32249450683594	140.9375	140.9375	1250800.0
4206	2021-12-23	143.00250244140625	144.96249389648438	143.00250244140625	143.75	1565600.0
4207	2021-12-27	142.47000122070312	143.78250122070312	141.42999267578125	143.57249450683594	1544400.0
4208	2021-12-28	132.375	143.0675048828125	132.1999969482422	142.75	3049600.0
4209	2021-12-29	133.85000610351562	133.9949951171875	131.69000244140625	133.9949951171875	2115200.0
4210	2021-12-30	135.32749938964844	136.9375	132.97500610351562	133.1750030517578	1424400.0
4211	2021-12-31	134.2375030517578	136.80499267578125	134.09500122070312	136.03750610351562	1285600.0
4212	2022-01-03	130.19749450683594	133.19749450683594	128.25	132.9499969482422	3693600.0
4213	2022-01-04	128.0675048828125	129.9499969482422	125.73750305175781	129.27499389648438	3028800.0
4214	2022-01-05	121.95249938964844	128.58250427246094	121.91500091552734	126.83499908447266	2818800.0
4215	2022-01-06	120.75	123.61000061035156	120.0999984741211	121.53250122070312	2994800.0
4216	2022-01-07	117.87249755859375	123.0	117.7874984741211	120.75	4933200.0
4217	2022-01-10	115.58499908447266	115.74749755859375	108.86750030517578	111.0425033569336	5629600.0
4218	2022-01-11	120.2925033569336	120.67500305175781	115.57250213623047	116.01750183105469	4856400.0
4219	2022-01-12	122.59500122070312	125.3499984741211	120.9124984741211	121.61499786376953	4424000.0
4220	2022-01-13	113.94499969482422	122.29000091552734	113.80750274658203	122.29000091552734	4412000.0
4221	2022-01-14	111.83499908447266	116.44249725341797	109.49250030517578	113.27999877929688	3527600.0
4222	2022-01-18	107.46749877929688	110.73999786376953	107.13749694824219	109.70249938964844	3698000.0
4223	2022-01-19	108.80750274658203	112.11000061035156	108.55750274658203	108.76499938964844	3367200.0
4224	2022-01-20	108.66000366210938	113.73750305175781	108.48750305175781	109.50250244140625	3406800.0
4225	2022-01-21	105.5250015258789	108.61000061035156	105.29499816894531	108.61000061035156	3606800.0
4226	2022-01-24	106.7074966430664	106.88749694824219	100.64749908447266	103.8499984741211	4809200.0
4227	2022-01-25	101.55750274658203	104.68000030517578	99.79000091552734	104.0	4021600.0
4228	2022-01-26	98.9574966430664	104.4000015258789	97.50250244140625	103.33499908447266	3732400.0
4229	2022-01-27	95.87999725341797	100.47000122070312	95.50499725341797	100.0374984741211	3961600.0
4230	2022-01-28	103.34750366210938	103.5	95.51000213623047	96.73999786376953	5807600.0
4231	2022-01-31	107.62000274658203	108.0625	103.75	103.75	3643600.0
4232	2022-02-01	108.76000213623047	109.67749786376953	106.17250061035156	108.5250015258789	3301600.0
4233	2022-02-02	108.9175033569336	110.4124984741211	106.45999908447266	109.75	2623200.0
4234	2022-02-03	104.68250274658203	109.52249908447266	104.12000274658203	107.8550033569336	2790400.0
4235	2022-02-04	105.0875015258789	106.2125015258789	103.12750244140625	103.53250122070312	3285200.0
4236	2022-02-07	105.21499633789062	108.11000061035156	104.09249877929688	104.84750366210938	2379200.0
4237	2022-02-08	106.38249969482422	106.69750213623047	103.29000091552734	104.5	1936000.0
4238	2022-02-09	111.97000122070312	112.57749938964844	107.69249725341797	107.69249725341797	3724000.0
4239	2022-02-10	110.56749725341797	113.80750274658203	106.80500030517578	108.56999969482422	4499600.0
4240	2022-02-11	105.13999938964844	111.75499725341797	104.40249633789062	106.5199966430664	4632000.0
4241	2022-02-14	101.75	105.88500213623047	100.9800033569336	104.51000213623047	3262800.0
4242	2022-02-15	104.37750244140625	105.47000122070312	102.7249984741211	103.80000305175781	2981200.0
4243	2022-02-16	103.40750122070312	104.12999725341797	100.75	104.12999725341797	2134800.0
4244	2022-02-17	96.8125	103.39250183105469	96.72750091552734	102.66000366210938	4331600.0
4245	2022-02-18	95.30999755859375	97.99250030517578	94.75	96.75	4454800.0
4246	2022-02-22	97.73999786376953	100.13500213623047	95.1449966430664	96.16500091552734	2828400.0
4247	2022-02-23	94.07749938964844	99.68250274658203	93.84750366210938	99.42500305175781	2924000.0
4248	2022-02-24	102.18000030517578	102.71749877929688	91.43250274658203	92.22250366210938	5588000.0
4249	2022-02-25	102.83499908447266	103.10250091552734	99.5425033569336	102.18000030517578	2756800.0
4250	2022-02-28	103.47750091552734	103.62000274658203	100.81749725341797	102.3375015258789	3374400.0
4251	2022-03-01	102.10250091552734	107.50749969482422	100.9749984741211	103.74500274658203	2847600.0
4252	2022-03-02	105.0199966430664	106.0	102.6050033569336	103.68499755859375	2446000.0
4253	2022-03-03	105.98750305175781	108.30000305175781	105.20500183105469	106.5	2936000.0
4254	2022-03-04	108.01499938964844	108.74749755859375	105.26249694824219	105.73500061035156	4670800.0
4255	2022-03-07	105.20249938964844	109.94249725341797	104.66999816894531	109.17250061035156	4663600.0
4256	2022-03-08	100.19999694824219	104.10250091552734	98.25	102.91500091552734	4588800.0
4257	2022-03-09	103.05999755859375	103.06999969482422	100.00250244140625	101.03250122070312	4221200.0
4258	2022-03-10	101.3949966430664	102.49500274658203	100.30249786376953	100.31749725341797	2539200.0
4259	2022-03-11	97.56500244140625	103.73750305175781	97.51499938964844	103.42250061035156	2430000.0
4260	2022-03-14	101.82250213623047	104.25	97.09249877929688	97.0999984741211	4262800.0
4261	2022-03-15	104.0199966430664	104.55000305175781	100.82250213623047	103.10250091552734	3428800.0
4262	2022-03-16	109.33000183105469	109.7699966430664	105.08999633789062	105.50250244140625	3523600.0
4263	2022-03-17	113.68250274658203	114.1675033569336	108.6449966430664	108.8550033569336	3247600.0
4264	2022-03-18	117.01249694824219	117.35749816894531	112.5	113.82250213623047	4040800.0
4265	2022-03-21	115.08499908447266	116.7699966430664	111.91500091552734	116.25499725341797	2404400.0
4266	2022-03-22	116.17749786376953	117.12000274658203	113.6675033569336	113.80249786376953	1822400.0
4267	2022-03-23	112.32749938964844	114.99500274658203	111.20999908447266	114.99500274658203	2992400.0
4268	2022-03-24	117.09750366210938	117.48999786376953	110.52249908447266	113.28250122070312	2718800.0
4269	2022-03-25	120.24250030517578	121.66500091552734	118.93250274658203	120.37999725341797	3862400.0
4270	2022-03-28	123.7699966430664	123.8375015258789	119.69499969482422	119.69499969482422	2570800.0
4271	2022-03-29	128.82249450683594	129.0	124.56999969482422	125.0	3346400.0
4272	2022-03-30	129.7550048828125	130.6074981689453	126.69999694824219	128.3874969482422	2854800.0
4273	2022-03-31	127.9000015258789	130.19000244140625	127.08000183105469	129.99249267578125	3658000.0
4274	2022-04-01	132.8925018310547	134.13499450683594	129.3350067138672	130.625	3613600.0
4275	2022-04-04	130.5500030517578	134.76499938964844	130.22250366210938	132.62249755859375	3286000.0
4276	2022-04-05	129.10499572753906	130.86000061035156	126.56500244140625	130.4550018310547	4176800.0
4277	2022-04-06	127.38500213623047	127.97250366210938	125.20500183105469	127.15499877929688	2479600.0
4278	2022-04-07	128.1300048828125	130.17750549316406	125.59249877929688	126.06999969482422	2117600.0
4279	2022-04-08	126.49749755859375	128.70249938964844	125.47250366210938	127.50250244140625	1496000.0
4280	2022-04-11	123.12249755859375	125.45500183105469	122.50250244140625	124.6875	1980000.0
4281	2022-04-12	122.60749816894531	127.19499969482422	122.12750244140625	125.2925033569336	2509600.0
4282	2022-04-13	124.69999694824219	125.72750091552734	123.37000274658203	123.39749908447266	1986400.0
4283	2022-04-14	123.02749633789062	125.0	121.87999725341797	124.8499984741211	1640800.0
4284	2022-04-18	120.15750122070312	122.99749755859375	119.02749633789062	122.47000122070312	1344000.0
4285	2022-04-19	122.94750213623047	123.99749755859375	119.47250366210938	119.47250366210938	1992000.0
4286	2022-04-20	124.09750366210938	125.63249969482422	120.74749755859375	122.93499755859375	2166400.0
4287	2022-04-21	118.10250091552734	125.94499969482422	117.55249786376953	124.77999877929688	1900800.0
4288	2022-04-22	110.1624984741211	116.9574966430664	109.86499786376953	116.7249984741211	2460400.0
4289	2022-04-25	110.62249755859375	112.52999877929688	108.8375015258789	109.98500061035156	2461200.0
4290	2022-04-26	105.875	109.44999694824219	104.9375	109.06999969482422	2624800.0
4291	2022-04-27	103.25499725341797	107.65499877929688	102.75499725341797	106.36000061035156	2857600.0
4292	2022-04-28	103.30750274658203	104.4175033569336	99.56749725341797	103.75	4573200.0
4293	2022-04-29	102.1449966430664	107.87000274658203	101.30500030517578	103.09500122070312	5434400.0
4294	2022-05-02	101.78500366210938	103.44750213623047	99.37999725341797	102.23999786376953	2750000.0
4295	2022-05-03	98.8499984741211	101.88249969482422	98.25749969482422	101.3550033569336	2788800.0
4296	2022-05-04	101.50749969482422	102.43250274658203	94.48999786376953	99.3375015258789	3529200.0
4297	2022-05-05	94.82250213623047	102.20999908447266	93.07499694824219	100.24749755859375	2924000.0
4298	2022-05-06	87.97250366210938	93.44999694824219	86.91999816894531	93.05249786376953	5272400.0
4299	2022-05-09	82.50499725341797	87.13749694824219	80.5	85.69249725341797	6014800.0
4300	2022-05-10	81.85749816894531	86.4375	79.68250274658203	85.15499877929688	3253200.0
4301	2022-05-11	78.73500061035156	84.48750305175781	78.34500122070312	81.80000305175781	3912400.0
4302	2022-05-12	77.87999725341797	80.19750213623047	75.65249633789062	77.4000015258789	4438000.0
4303	2022-05-13	83.68499755859375	84.41999816894531	79.12000274658203	79.125	4758000.0
4304	2022-05-16	81.1500015258789	84.79750061035156	80.77249908447266	83.69499969482422	2742800.0
4305	2022-05-17	83.04000091552734	84.5374984741211	80.34750366210938	83.42250061035156	2229600.0
4306	2022-05-18	77.12249755859375	82.2750015258789	76.72250366210938	81.76499938964844	4139600.0
4307	2022-05-19	79.02999877929688	80.36499786376953	76.25250244140625	77.75	3668800.0
4308	2022-05-20	80.30750274658203	81.46499633789062	77.30750274658203	81.17500305175781	3301200.0
4309	2022-05-23	80.9800033569336	81.40499877929688	77.91000366210938	80.69249725341797	2403600.0
4310	2022-05-24	72.03250122070312	76.62000274658203	70.73249816894531	74.0824966430664	8484800.0
4311	2022-05-25	70.33000183105469	75.79750061035156	66.89250183105469	71.95249938964844	11797200.0
4312	2022-05-26	70.15750122070312	71.13249969482422	68.1449966430664	71.13249969482422	6690400.0
4313	2022-05-27	72.2699966430664	72.43000030517578	69.58499908447266	71.40750122070312	5984800.0
4314	2022-05-31	74.48500061035156	81.23500061035156	73.94000244140625	76.4175033569336	10882000.0
4315	2022-06-01	70.9625015258789	75.43250274658203	69.7249984741211	74.77999877929688	3842800.0
4316	2022-06-02	77.9574966430664	78.24250030517578	70.25250244140625	71.25	4856800.0
4317	2022-06-03	73.19750213623047	77.00499725341797	72.94999694824219	77.00499725341797	3868400.0
4318	2022-06-06	74.08000183105469	75.80249786376953	72.51249694824219	75.39250183105469	3909200.0
4319	2022-06-07	77.0999984741211	77.42500305175781	73.21749877929688	73.21749877929688	3254000.0
4320	2022-06-08	76.47250366210938	77.7125015258789	76.12750244140625	76.9375	3146800.0
4321	2022-06-09	74.11250305175781	76.2125015258789	74.05000305175781	75.50499725341797	2623200.0
4322	2022-06-10	73.4625015258789	73.68499755859375	72.29000091552734	73.0425033569336	3879200.0
4323	2022-06-13	68.05999755859375	71.81999969482422	67.63999938964844	70.83000183105469	3286900.0
4324	2022-06-14	69.30999755859375	70.0199966430664	67.16000366210938	68.97000122070312	3292100.0
4325	2022-06-15	71.51000213623047	73.33000183105469	69.63999938964844	70.37000274658203	2988500.0
4326	2022-06-16	67.98999786376953	70.16999816894531	67.11000061035156	69.2300033569336	4180300.0
4327	2022-06-17	68.80999755859375	70.30000305175781	67.73999786376953	67.80000305175781	6242500.0
4328	2022-06-21	70.45999908447266	71.80000305175781	69.55999755859375	70.05000305175781	3145800.0
4329	2022-06-22	71.5199966430664	72.66000366210938	69.62000274658203	69.94999694824219	2363800.0
4330	2022-06-23	75.20999908447266	75.58000183105469	71.87000274658203	72.55000305175781	2312100.0
4331	2022-06-24	77.66999816894531	77.7300033569336	75.13999938964844	76.31999969482422	3563600.0
4332	2022-06-27	76.5999984741211	77.88999938964844	75.56999969482422	77.44000244140625	2664700.0
4333	2022-06-28	74.69999694824219	78.72000122070312	74.4800033569336	77.1500015258789	2226400.0
4334	2022-06-29	75.44999694824219	75.68000030517578	72.41000366210938	74.73999786376953	2306900.0
4335	2022-06-30	74.52999877929688	75.47000122070312	73.70999908447266	74.93000030517578	3616600.0
4336	2022-07-01	77.62999725341797	78.02999877929688	74.2300033569336	74.26000213623047	1981900.0
4337	2022-07-05	78.45999908447266	78.88999938964844	74.75	77.25	2086500.0
4338	2022-07-06	78.3499984741211	79.87999725341797	77.4000015258789	78.95999908447266	2814000.0
4339	2022-07-07	81.91999816894531	82.05999755859375	77.5199966430664	78.01000213623047	3239500.0
4340	2022-07-08	81.23999786376953	82.8499984741211	79.11000061035156	80.20999908447266	1658400.0
4341	2022-07-11	78.43000030517578	80.47000122070312	77.6500015258789	80.0999984741211	1758700.0
4342	2022-07-12	78.05000305175781	80.66999816894531	77.37999725341797	78.93000030517578	1536400.0
4343	2022-07-13	76.3499984741211	78.44000244140625	75.04000091552734	76.26000213623047	1742900.0
4344	2022-07-14	76.5	77.02999877929688	73.93000030517578	75.80999755859375	1584000.0
4345	2022-07-15	79.13999938964844	79.58000183105469	77.31999969482422	77.94999694824219	2146900.0
4346	2022-07-18	76.98999786376953	79.91000366210938	76.19999694824219	79.29000091552734	2248200.0
4347	2022-07-19	80.63999938964844	80.7699966430664	76.61000061035156	78.2699966430664	2131300.0
4348	2022-07-20	82.19000244140625	83.23999786376953	79.94000244140625	80.7699966430664	2119100.0
4349	2022-07-21	83.98999786376953	84.27999877929688	81.80000305175781	82.43000030517578	1983000.0
4350	2022-07-22	83.77999877929688	86.05999755859375	82.55000305175781	83.8499984741211	2089900.0
4351	2022-07-25	82.5999984741211	83.72000122070312	81.30999755859375	83.06999969482422	1750500.0
4352	2022-07-26	82.69999694824219	83.5	80.77999877929688	82.81999969482422	2569800.0
4353	2022-07-27	85.80000305175781	85.83000183105469	82.77999877929688	82.77999877929688	2325500.0
4354	2022-07-28	86.98999786376953	87.27999877929688	84.11000061035156	86.05999755859375	4316900.0
4355	2022-07-29	82.08000183105469	85.86000061035156	77.51000213623047	78.25	9906700.0
4356	2022-08-01	83.83000183105469	86.20999908447266	82.44999694824219	82.61000061035156	3162600.0
4357	2022-08-02	88.30000305175781	90.2300033569336	83.7300033569336	84.02999877929688	4298500.0
4358	2022-08-03	90.38999938964844	91.2300033569336	86.83999633789062	88.29000091552734	3510200.0
4359	2022-08-04	89.54000091552734	90.77999877929688	87.87999725341797	90.23999786376953	2259400.0
4360	2022-08-05	89.08999633789062	90.41999816894531	87.25	87.4000015258789	2220100.0
4361	2022-08-08	91.4000015258789	94.5999984741211	89.5	89.55999755859375	3110000.0
4362	2022-08-09	85.12000274658203	91.23999786376953	85.0199966430664	90.66999816894531	4794200.0
4363	2022-08-10	89.7300033569336	90.0999984741211	87.58000183105469	88.0	3512100.0
4364	2022-08-11	88.23999786376953	91.94999694824219	87.83999633789062	89.83999633789062	2584900.0
4365	2022-08-12	89.83000183105469	89.9000015258789	87.5999984741211	88.62000274658203	1914900.0
4366	2022-08-15	92.30000305175781	92.73999786376953	89.70999908447266	89.91000366210938	1920600.0
4367	2022-08-16	90.79000091552734	91.88999938964844	88.87999725341797	91.37999725341797	2433600.0
4368	2022-08-17	88.13999938964844	89.87999725341797	87.6500015258789	89.4000015258789	1979400.0
4369	2022-08-18	87.52999877929688	88.52999877929688	86.7699966430664	88.22000122070312	2636000.0
4370	2022-08-19	85.11000061035156	87.72000122070312	84.12000274658203	86.66999816894531	2222400.0
4371	2022-08-22	84.30000305175781	85.80000305175781	83.2300033569336	83.2300033569336	2594000.0
4372	2022-08-23	83.62999725341797	84.5999984741211	82.20999908447266	84.20999908447266	2008100.0
4373	2022-08-24	85.91999816894531	87.2300033569336	84.06999969482422	84.11000061035156	2476600.0
4374	2022-08-25	88.37000274658203	88.43000030517578	86.11000061035156	86.98999786376953	2330900.0
4375	2022-08-26	84.48999786376953	88.87999725341797	84.2300033569336	87.7300033569336	3014600.0
4376	2022-08-29	83.37999725341797	84.62000274658203	83.19999694824219	83.5	2107900.0
4377	2022-08-30	82.73999786376953	85.27999877929688	82.16000366210938	83.5199966430664	2378000.0
4378	2022-08-31	82.20999908447266	84.19000244140625	81.76000213623047	83.5	2161200.0
4379	2022-09-01	83.08000183105469	83.1500015258789	79.37000274658203	81.69000244140625	3928000.0
4380	2022-09-02	82.0	85.45999908447266	81.27999877929688	84.47000122070312	2014100.0
4381	2022-09-06	82.02999877929688	83.12999725341797	81.19999694824219	82.04000091552734	1669000.0
4382	2022-09-07	88.37000274658203	88.5999984741211	82.11000061035156	82.55999755859375	2821200.0
4383	2022-09-08	91.58999633789062	91.63999938964844	87.20999908447266	87.31999969482422	2639200.0
4384	2022-09-09	92.88999938964844	93.23999786376953	91.5999984741211	91.5999984741211	2642900.0
4385	2022-09-12	94.18000030517578	94.30000305175781	92.68000030517578	92.98999786376953	1651000.0
4386	2022-09-13	89.16999816894531	90.6500015258789	88.55999755859375	89.91999816894531	2868000.0
4387	2022-09-14	90.56999969482422	90.94000244140625	87.29000091552734	89.43000030517578	1512800.0
4388	2022-09-15	90.9800033569336	93.0199966430664	90.30999755859375	90.62000274658203	1808700.0
4389	2022-09-16	90.08999633789062	90.44999694824219	88.02999877929688	89.79000091552734	2981900.0
4390	2022-09-19	87.94000244140625	89.13999938964844	85.41999816894531	88.62000274658203	2048600.0
4391	2022-09-20	87.37000274658203	88.43000030517578	85.62000274658203	87.27999877929688	2069200.0
4392	2022-09-21	84.45999908447266	88.63999938964844	84.41999816894531	87.83999633789062	2264400.0
4393	2022-09-22	80.95999908447266	83.8499984741211	79.70999908447266	83.63999938964844	2708700.0
4394	2022-09-23	80.66000366210938	80.77999877929688	79.02999877929688	80.38999938964844	2062500.0
4395	2022-09-26	80.3499984741211	81.73999786376953	79.12000274658203	80.63999938964844	1994800.0
4396	2022-09-27	79.63999938964844	81.73999786376953	78.94000244140625	81.54000091552734	2782500.0
4397	2022-09-28	83.33000183105469	83.94000244140625	80.4000015258789	80.66000366210938	2800700.0
4398	2022-09-29	82.0999984741211	82.9000015258789	80.61000061035156	82.30999755859375	1773300.0
4399	2022-09-30	80.54000091552734	83.9800033569336	80.36000061035156	81.79000091552734	2032100.0
4400	2022-10-03	84.9800033569336	85.54000091552734	81.05999755859375	81.47000122070312	2589300.0
4401	2022-10-04	90.97000122070312	91.56999969482422	87.62999725341797	87.63999938964844	3054800.0
4402	2022-10-05	91.08000183105469	92.12999725341797	89.30999755859375	89.30999755859375	2334000.0
4403	2022-10-06	95.20999908447266	95.30999755859375	90.37999725341797	91.18000030517578	4233900.0
4404	2022-10-07	102.13999938964844	105.33000183105469	100.11000061035156	103.62999725341797	9426000.0
4405	2022-10-10	100.22000122070312	102.7699966430664	99.66000366210938	101.91000366210938	3158800.0
4406	2022-10-11	99.68000030517578	101.7300033569336	97.33000183105469	100.44999694824219	2704400.0
4407	2022-10-12	98.31999969482422	100.91999816894531	97.54000091552734	100.68000030517578	2083400.0
4408	2022-10-13	101.72000122070312	103.41000366210938	94.6500015258789	95.41000366210938	3076600.0
4409	2022-10-14	97.41000366210938	103.97000122070312	97.26000213623047	102.80999755859375	2119800.0
4410	2022-10-17	99.7300033569336	101.5999984741211	98.23999786376953	99.41000366210938	2193000.0
4411	2022-10-18	96.93000030517578	103.12999725341797	96.05999755859375	102.30999755859375	3681500.0
4412	2022-10-19	96.83999633789062	97.0999984741211	94.58999633789062	95.69000244140625	2480900.0
4413	2022-10-20	94.36000061035156	97.44999694824219	93.79000091552734	95.93000030517578	2688300.0
4414	2022-10-21	95.68000030517578	96.73999786376953	91.62000274658203	94.18000030517578	4012500.0
4415	2022-10-24	98.97000122070312	99.2699966430664	94.8499984741211	96.33000183105469	1892800.0
4416	2022-10-25	100.94999694824219	102.7699966430664	99.30999755859375	99.30999755859375	2197300.0
4417	2022-10-26	102.61000061035156	104.80000305175781	101.26000213623047	101.54000091552734	2544800.0
4418	2022-10-27	101.25	103.25	99.33000183105469	102.18000030517578	3774100.0
4419	2022-10-28	120.87000274658203	121.87999725341797	109.88999938964844	113.72000122070312	9279800.0
4420	2022-10-31	120.77999877929688	122.0199966430664	116.41000366210938	120.0	4048700.0
4421	2022-11-01	119.04000091552734	123.36000061035156	118.44999694824219	121.58000183105469	2945400.0
4422	2022-11-02	115.94999694824219	121.41000366210938	115.4800033569336	118.33000183105469	3223400.0
4423	2022-11-03	112.5999984741211	117.33000183105469	112.41000366210938	114.79000091552734	3183400.0
4424	2022-11-04	114.87999725341797	116.0	111.58999633789062	114.0	3208800.0
4425	2022-11-07	115.33000183105469	116.62999725341797	113.41000366210938	115.94000244140625	1927300.0
4426	2022-11-08	115.3499984741211	117.76000213623047	112.22000122070312	115.33000183105469	1678400.0
4427	2022-11-09	113.1500015258789	115.4000015258789	112.51000213623047	114.12000274658203	1711700.0
4428	2022-11-10	119.83999633789062	120.75	117.04000091552734	118.98999786376953	3473400.0
4429	2022-11-11	115.95999908447266	122.27999877929688	114.58999633789062	119.12000274658203	3461500.0
4430	2022-11-14	112.98999786376953	115.75	112.47000122070312	115.75	3395800.0
4431	2022-11-15	116.30999755859375	116.98999786376953	113.69999694824219	115.0999984741211	2330800.0
4432	2022-11-16	114.88999938964844	117.0	114.43000030517578	116.83999633789062	1536100.0
4433	2022-11-17	112.63999938964844	114.76000213623047	111.7300033569336	112.66999816894531	2162500.0
4434	2022-11-18	113.72000122070312	115.36000061035156	112.62000274658203	114.5999984741211	1809800.0
4435	2022-11-21	112.66000366210938	113.55000305175781	112.12000274658203	112.62000274658203	1893700.0
4436	2022-11-22	111.01000213623047	113.87999725341797	110.30999755859375	113.66999816894531	2654300.0
4437	2022-11-23	112.91999816894531	113.33999633789062	110.5999984741211	111.66999816894531	3529200.0
4438	2022-11-25	112.0	113.0199966430664	110.6500015258789	112.91000366210938	1182900.0
4439	2022-11-28	112.56999969482422	114.75	111.62000274658203	111.62000274658203	3268600.0
4440	2022-11-29	110.38999938964844	113.70999908447266	110.12999725341797	112.30000305175781	2659000.0
4441	2022-11-30	116.27999877929688	116.36000061035156	110.29000091552734	110.66999816894531	4117900.0
4442	2022-12-01	118.02999877929688	119.9800033569336	116.25	116.38999938964844	2055600.0
4443	2022-12-02	118.11000061035156	118.51000213623047	115.30999755859375	116.27999877929688	1883600.0
4444	2022-12-05	116.55999755859375	119.87999725341797	115.5	117.5999984741211	2387300.0
4445	2022-12-06	116.83000183105469	119.12999725341797	115.08000183105469	115.81999969482422	2454000.0
4446	2022-12-07	117.91000366210938	119.19000244140625	116.30999755859375	116.30999755859375	2169900.0
4447	2022-12-08	122.66999816894531	125.55000305175781	119.16000366210938	123.69999694824219	5622600.0
4448	2022-12-09	116.45999908447266	122.33000183105469	116.01000213623047	121.6500015258789	3274300.0
4449	2022-12-12	116.77999877929688	118.37999725341797	115.16999816894531	118.0	2609400.0
4450	2022-12-13	119.55999755859375	121.54000091552734	118.80999755859375	120.5	2935400.0
4451	2022-12-14	121.48999786376953	124.11000061035156	118.8499984741211	119.72000122070312	3270100.0
4452	2022-12-15	116.23999786376953	119.9000015258789	115.77999877929688	119.56999969482422	2651000.0
4453	2022-12-16	114.62999725341797	115.41000366210938	113.4000015258789	114.11000061035156	6255700.0
4454	2022-12-19	112.2300033569336	114.29000091552734	110.62999725341797	114.13999938964844	2093500.0
4455	2022-12-20	113.1500015258789	114.43000030517578	110.20999908447266	111.98999786376953	2247300.0
4456	2022-12-21	114.76000213623047	116.12999725341797	112.05999755859375	113.87000274658203	1948500.0
4457	2022-12-22	113.68000030517578	114.76000213623047	111.5999984741211	113.77999877929688	1742300.0
4458	2022-12-23	111.44000244140625	114.47000122070312	111.04000091552734	114.47000122070312	1078800.0
4459	2022-12-27	109.87999725341797	111.5999984741211	108.68000030517578	111.44999694824219	1746700.0
4460	2022-12-28	109.7699966430664	111.95999908447266	109.45999908447266	110.4800033569336	1187900.0
4461	2022-12-29	112.06999969482422	113.36000061035156	109.72000122070312	110.91999816894531	1286000.0
4462	2022-12-30	113.23999786376953	113.33000183105469	109.45999908447266	110.93000030517578	1395700.0
4463	2023-01-03	114.7300033569336	116.16000366210938	112.61000061035156	114.30000305175781	2061800.0
4464	2023-01-04	114.33000183105469	117.54000091552734	113.38999938964844	116.79000091552734	2188600.0
4465	2023-01-05	111.69000244140625	114.27999877929688	110.87000274658203	113.26000213623047	2348200.0
4466	2023-01-06	115.81999969482422	117.01000213623047	110.77999877929688	113.02999877929688	2411200.0
4467	2023-01-09	110.05999755859375	113.69000244140625	107.45999908447266	112.45999908447266	4995300.0
4468	2023-01-10	110.87999725341797	111.94000244140625	107.83999633789062	108.79000091552734	2381000.0
4469	2023-01-11	106.16000366210938	112.69000244140625	105.04000091552734	112.41000366210938	4429200.0
4470	2023-01-12	107.13999938964844	108.4800033569336	103.66999816894531	105.44000244140625	2878600.0
4471	2023-01-13	108.47000122070312	108.5999984741211	105.19000244140625	106.16000366210938	2327800.0
4472	2023-01-17	109.51000213623047	109.62999725341797	106.05000305175781	107.16999816894531	1590700.0
4473	2023-01-18	106.62999725341797	110.26000213623047	106.54000091552734	109.94999694824219	2006500.0
4474	2023-01-19	106.19999694824219	107.66999816894531	105.95999908447266	106.0	2728300.0
4475	2023-01-20	107.86000061035156	108.0	104.98999786376953	106.19999694824219	2389900.0
4476	2023-01-23	106.4000015258789	108.86000061035156	106.0	107.86000061035156	2818200.0
4477	2023-01-24	106.02999877929688	106.51000213623047	103.72000122070312	105.23999786376953	1685600.0
4478	2023-01-25	104.0	105.05000305175781	102.5	103.75	3803500.0
4479	2023-01-26	106.6500015258789	107.02999877929688	104.12999725341797	105.44000244140625	2266900.0
4480	2023-01-27	106.72000122070312	107.73999786376953	105.04000091552734	106.36000061035156	1428200.0
4481	2023-01-30	105.48999786376953	106.94000244140625	105.08000183105469	106.12000274658203	1687600.0
4482	2023-01-31	107.08999633789062	107.55999755859375	105.73999786376953	106.05999755859375	2091000.0
4483	2023-02-01	107.70999908447266	108.56999969482422	104.44000244140625	107.16000366210938	2894600.0
4484	2023-02-02	108.02999877929688	110.5	106.58999633789062	109.16999816894531	3316400.0
4485	2023-02-03	108.43000030517578	109.9800033569336	106.20999908447266	107.18000030517578	2969300.0
4486	2023-02-06	106.7300033569336	109.06999969482422	106.44000244140625	108.08999633789062	1793800.0
4487	2023-02-07	109.5	109.75	104.66000366210938	105.70999908447266	2189100.0
4488	2023-02-08	109.83999633789062	110.9000015258789	108.73999786376953	109.5	1917700.0
4489	2023-02-09	107.23999786376953	110.70999908447266	106.81999969482422	110.0199966430664	4270800.0
4490	2023-02-10	117.88999938964844	120.0	111.20999908447266	112.6500015258789	6381600.0
4491	2023-02-13	118.27999877929688	121.11000061035156	118.01000213623047	119.69000244140625	2944100.0
4492	2023-02-14	118.55000305175781	119.79000091552734	116.62000274658203	117.5	1995900.0
4493	2023-02-15	120.16999816894531	120.27999877929688	118.0	118.66000366210938	1562100.0
4494	2023-02-16	117.26000213623047	119.38999938964844	117.08000183105469	118.48999786376953	1580700.0
4495	2023-02-17	114.76000213623047	117.02999877929688	113.4000015258789	116.38999938964844	1810100.0
4496	2023-02-21	114.01000213623047	114.79000091552734	112.79000091552734	113.58999633789062	2393100.0
4497	2023-02-22	111.6500015258789	114.9800033569336	104.19999694824219	114.54000091552734	6377800.0
4498	2023-02-23	111.87000274658203	112.0999984741211	109.3499984741211	111.61000061035156	2627000.0
4499	2023-02-24	110.08999633789062	111.4800033569336	109.3499984741211	110.41999816894531	1540200.0
4500	2023-02-27	110.58000183105469	111.68000030517578	109.0199966430664	110.9800033569336	1528700.0
4501	2023-02-28	111.01000213623047	112.5199966430664	109.87999725341797	111.69000244140625	1714400.0
4502	2023-03-01	110.76000213623047	111.30999755859375	109.31999969482422	110.51000213623047	1856000.0
4503	2023-03-02	121.23999786376953	121.37000274658203	112.37999725341797	112.51000213623047	4457300.0
4504	2023-03-03	122.91999816894531	123.13999938964844	119.88999938964844	120.52999877929688	2771100.0
4505	2023-03-06	113.25	116.08000183105469	112.44000244140625	114.0999984741211	5556400.0
4506	2023-03-07	113.80999755859375	115.37999725341797	112.12000274658203	113.23999786376953	2304700.0
4507	2023-03-08	112.73999786376953	114.0199966430664	111.86000061035156	113.51000213623047	1394800.0
4508	2023-03-09	112.08000183105469	116.6500015258789	111.87000274658203	113.26000213623047	3223300.0
4509	2023-03-10	107.7699966430664	112.27999877929688	107.27999877929688	112.27999877929688	3014300.0
4510	2023-03-13	110.66000366210938	112.94000244140625	106.16000366210938	106.2699966430664	1971300.0
4511	2023-03-14	113.16000366210938	113.70999908447266	111.30000305175781	111.86000061035156	2077400.0
4512	2023-03-15	113.72000122070312	114.33000183105469	111.19000244140625	112.08000183105469	1967400.0
4513	2023-03-16	114.55999755859375	115.36000061035156	112.38999938964844	113.05999755859375	2653700.0
4514	2023-03-17	113.93000030517578	115.44999694824219	113.05999755859375	114.5	2623900.0
4515	2023-03-20	117.20999908447266	117.43000030517578	113.94999694824219	113.94999694824219	1704100.0
4516	2023-03-21	118.9800033569336	119.29000091552734	116.73999786376953	117.5999984741211	1706300.0
4517	2023-03-22	115.0	119.23999786376953	114.91999816894531	118.93000030517578	1452600.0
4518	2023-03-23	114.5	116.87000274658203	113.31999969482422	116.26000213623047	1918700.0
4519	2023-03-24	114.08999633789062	115.20999908447266	112.79000091552734	114.26000213623047	1360700.0
4520	2023-03-27	116.06999969482422	117.94999694824219	115.04000091552734	115.75	1571400.0
4521	2023-03-28	113.81999969482422	117.98999786376953	113.13999938964844	117.31999969482422	1335500.0
4522	2023-03-29	113.95999908447266	115.75	113.06999969482422	114.83000183105469	1559900.0
4523	2023-03-30	114.4000015258789	115.0	112.62000274658203	114.2699966430664	1547800.0
4524	2023-03-31	116.18000030517578	116.87000274658203	114.5199966430664	115.0199966430664	2118200.0
4525	2023-04-03	115.23999786376953	116.02999877929688	113.25	116.02999877929688	1743300.0
4526	2023-04-04	115.63999938964844	116.18000030517578	114.30000305175781	115.44000244140625	1467100.0
4527	2023-04-05	112.81999969482422	115.73999786376953	112.41999816894531	115.69000244140625	1489600.0
4528	2023-04-06	112.47000122070312	112.94000244140625	111.43000030517578	112.94000244140625	1835200.0
4529	2023-04-10	112.52999877929688	113.06999969482422	110.9000015258789	112.5199966430664	1871300.0
4530	2023-04-11	115.04000091552734	115.12000274658203	111.97000122070312	112.0	1826000.0
4531	2023-04-12	114.81999969482422	116.68000030517578	114.56999969482422	116.12999725341797	1534600.0
4532	2023-04-13	116.27999877929688	116.5999984741211	115.05000305175781	115.16999816894531	1093400.0
4533	2023-04-14	115.69999694824219	116.45999908447266	114.12999725341797	115.68000030517578	1150000.0
4534	2023-04-17	118.6500015258789	120.22000122070312	117.69000244140625	117.91000366210938	2180500.0
4535	2023-04-18	118.93000030517578	119.83999633789062	117.93000030517578	119.83999633789062	1653900.0
4536	2023-04-19	124.12000274658203	124.19999694824219	118.66999816894531	118.7699966430664	2410100.0
4537	2023-04-20	122.19000244140625	125.31999969482422	121.94999694824219	123.58999633789062	2247800.0
4538	2023-04-21	123.7300033569336	125.4000015258789	122.33000183105469	123.3499984741211	2129600.0
4539	2023-04-24	123.83000183105469	125.01000213623047	123.5	124.68000030517578	1829000.0
4540	2023-04-25	123.95999908447266	125.0999984741211	123.0	123.0	2263400.0
4541	2023-04-26	124.93000030517578	125.18000030517578	122.91999816894531	123.0	2333300.0
4542	2023-04-27	123.58000183105469	126.44000244140625	121.22000122070312	125.58000183105469	4075000.0
4543	2023-04-28	121.33999633789062	122.27999877929688	117.5999984741211	119.26000213623047	3901500.0
4544	2023-05-01	118.44000244140625	121.47000122070312	117.20999908447266	121.33999633789062	2447200.0
4545	2023-05-02	118.12000274658203	118.2699966430664	115.01000213623047	117.0	2662500.0
4546	2023-05-03	117.31999969482422	119.87999725341797	116.79000091552734	119.19999694824219	6887600.0
4547	2023-05-04	117.41999816894531	117.87000274658203	116.02999877929688	116.5	1765800.0
4548	2023-05-05	120.81999969482422	121.58999633789062	117.27999877929688	117.70999908447266	2170200.0
4549	2023-05-08	120.18000030517578	120.91999816894531	118.66999816894531	120.1500015258789	1733400.0
4550	2023-05-09	119.6500015258789	120.44000244140625	118.69000244140625	120.19000244140625	1301000.0
4551	2023-05-10	122.56999969482422	123.12999725341797	119.8499984741211	120.80000305175781	1821300.0
4552	2023-05-11	121.06999969482422	123.43000030517578	119.76000213623047	122.88999938964844	1730100.0
4553	2023-05-12	121.69999694824219	122.47000122070312	120.80000305175781	121.38999938964844	1410000.0
4554	2023-05-15	119.61000061035156	122.62000274658203	119.30000305175781	121.75	1565800.0
4555	2023-05-16	118.61000061035156	119.54000091552734	117.87000274658203	119.54000091552734	1331800.0
4556	2023-05-17	118.58999633789062	119.7699966430664	116.5999984741211	118.58000183105469	1690400.0
4557	2023-05-18	119.02999877929688	119.27999877929688	116.94999694824219	118.26000213623047	1598000.0
4558	2023-05-19	117.12999725341797	120.52999877929688	116.97000122070312	118.80999755859375	2079500.0
4559	2023-05-22	119.29000091552734	120.98999786376953	116.12000274658203	117.58000183105469	2391400.0
4560	2023-05-23	115.69000244140625	119.13999938964844	114.55000305175781	118.44999694824219	2282900.0
4561	2023-05-24	116.7300033569336	117.06999969482422	114.30999755859375	114.88999938964844	1705100.0
4562	2023-05-25	114.61000061035156	116.66000366210938	112.2699966430664	116.66000366210938	2473800.0
4563	2023-05-26	115.05000305175781	115.55999755859375	113.55000305175781	114.31999969482422	1688200.0
4564	2023-05-30	113.55999755859375	116.66999816894531	113.01000213623047	115.2300033569336	8040100.0
4565	2023-05-31	117.26000213623047	117.8499984741211	113.61000061035156	113.77999877929688	5453600.0
4566	2023-06-01	119.58000183105469	119.62999725341797	116.30999755859375	117.4800033569336	1993300.0
4567	2023-06-02	122.56999969482422	122.83999633789062	118.68000030517578	120.0	2676300.0
4568	2023-06-05	124.66000366210938	126.30999755859375	122.22000122070312	123.0	3347000.0
4569	2023-06-06	125.37999725341797	126.58999633789062	124.36000061035156	125.48999786376953	3304100.0
4570	2023-06-07	119.70999908447266	126.19000244140625	117.73999786376953	125.76000213623047	3099600.0
4571	2023-06-08	121.12999725341797	121.27999877929688	118.30999755859375	119.5199966430664	1850900.0
4572	2023-06-09	124.33999633789062	124.55000305175781	120.19999694824219	121.30999755859375	2121100.0
4573	2023-06-12	126.91000366210938	127.22000122070312	123.5199966430664	124.80000305175781	2598000.0
4574	2023-06-13	125.94999694824219	128.02000427246094	124.68000030517578	126.9800033569336	2166100.0
4575	2023-06-14	127.05999755859375	129.1999969482422	125.95999908447266	126.26000213623047	3325100.0
4576	2023-06-15	130.97999572753906	131.24000549316406	128.10000610351562	128.32000732421875	4232100.0
4577	2023-06-16	130.10000610351562	134.13999938964844	129.99000549316406	132.0	4308400.0
4578	2023-06-20	129.97000122070312	130.8000030517578	127.63999938964844	129.72999572753906	2598700.0
4579	2023-06-21	127.86000061035156	130.25999450683594	126.55000305175781	130.1300048828125	2759700.0
4580	2023-06-22	126.5199966430664	128.0800018310547	125.88999938964844	127.61000061035156	2510300.0
4581	2023-06-23	126.75	127.5	124.83000183105469	125.91999816894531	3264400.0
4582	2023-06-26	124.62000274658203	126.1500015258789	123.1500015258789	126.0	2523100.0
4583	2023-06-27	123.5	125.4800033569336	121.79000091552734	124.62000274658203	2634200.0
4584	2023-06-28	126.41999816894531	127.86000061035156	123.83000183105469	124.01000213623047	2360500.0
4585	2023-06-29	127.94000244140625	128.89999389648438	125.81999969482422	126.56999969482422	2584600.0
4586	2023-06-30	128.50999450683594	131.75999450683594	128.1999969482422	129.75999450683594	2377400.0
4587	2023-07-03	127.0199966430664	127.41999816894531	124.76000213623047	127.2300033569336	1237900.0
4588	2023-07-05	128.07000732421875	128.47999572753906	125.69000244140625	126.58000183105469	1932300.0
4589	2023-07-06	127.69999694824219	128.1699981689453	125.86000061035156	126.63999938964844	1722700.0
4590	2023-07-07	126.70999908447266	128.58999633789062	125.77999877929688	126.80000305175781	2173100.0
4591	2023-07-10	130.6199951171875	131.02999877929688	128.0	128.0500030517578	2345700.0
4592	2023-07-11	131.22999572753906	132.11000061035156	130.10000610351562	130.77000427246094	1706500.0
4593	2023-07-12	133.6699981689453	133.91000366210938	131.25999450683594	131.38999938964844	2294300.0
4594	2023-07-13	133.97999572753906	134.9199981689453	133.00999450683594	134.55999755859375	1763700.0
4595	2023-07-14	137.32000732421875	137.6199951171875	133.97999572753906	134.5	3087300.0
4596	2023-07-17	137.4499969482422	138.39999389648438	136.3699951171875	136.6999969482422	2290400.0
4597	2023-07-18	137.92999267578125	138.1699981689453	135.50999450683594	137.07000732421875	2073500.0
4598	2023-07-19	133.6300048828125	138.9199981689453	131.8800048828125	137.33999633789062	2969300.0
4599	2023-07-20	130.64999389648438	134.35000610351562	130.4199981689453	134.05999755859375	3287700.0
4600	2023-07-21	130.60000610351562	132.57000732421875	130.05999755859375	130.97999572753906	7299000.0
4601	2023-07-24	127.72000122070312	131.74000549316406	127.44000244140625	130.5800018310547	2935400.0
4602	2023-07-25	129.9600067138672	131.11000061035156	126.80999755859375	126.9000015258789	2056200.0
4603	2023-07-26	130.69000244140625	131.25999450683594	129.08999633789062	129.1999969482422	1653600.0
4604	2023-07-27	129.36000061035156	131.49000549316406	128.77000427246094	131.11000061035156	3379000.0
4605	2023-07-28	132.3800048828125	139.5500030517578	132.10000610351562	134.39999389648438	5006700.0
4606	2023-07-31	124.55999755859375	133.39999389648438	124.02999877929688	133.13999938964844	5593500.0
4607	2023-08-01	122.0	125.94999694824219	121.8499984741211	124.44999694824219	3986700.0
4608	2023-08-02	123.80999755859375	124.25	120.45999908447266	120.83000183105469	3295800.0
4609	2023-08-03	122.06999969482422	124.87999725341797	120.5999984741211	123.80000305175781	2021100.0
4610	2023-08-04	120.33000183105469	122.83000183105469	119.88999938964844	122.13999938964844	2228000.0
4611	2023-08-07	120.97000122070312	122.0999984741211	120.13999938964844	121.0	1697300.0
4612	2023-08-08	110.19000244140625	120.30000305175781	107.06999969482422	120.30000305175781	8884500.0
4613	2023-08-09	110.95999908447266	114.66000366210938	109.80000305175781	110.70999908447266	4580600.0
4614	2023-08-10	113.2699966430664	115.94000244140625	112.1500015258789	112.25	3391800.0
4615	2023-08-11	111.69000244140625	112.69999694824219	110.55000305175781	112.3499984741211	3237200.0
4616	2023-08-14	115.76000213623047	116.01000213623047	111.54000091552734	111.81999969482422	3141800.0
4617	2023-08-15	114.51000213623047	117.25	114.26000213623047	115.0	2598200.0
4618	2023-08-16	111.16000366210938	115.41999816894531	110.98999786376953	114.83999633789062	2809700.0
4619	2023-08-17	107.80999755859375	111.5	107.62999725341797	111.0999984741211	3967000.0
4620	2023-08-18	106.05000305175781	107.79000091552734	105.75	107.41000366210938	3712500.0
4621	2023-08-21	104.68000030517578	106.5	104.44999694824219	106.0	3425100.0
4622	2023-08-22	106.9800033569336	107.45999908447266	104.13999938964844	104.37999725341797	3200700.0
4623	2023-08-23	104.37999725341797	107.68000030517578	103.98999786376953	107.1500015258789	3821600.0
4624	2023-08-24	100.9800033569336	105.01000213623047	100.77999877929688	104.98999786376953	4648700.0
4625	2023-08-25	100.76000213623047	102.11000061035156	99.0199966430664	100.91999816894531	4428300.0
4626	2023-08-28	99.29000091552734	103.29000091552734	98.75	102.06999969482422	4197900.0
4627	2023-08-29	100.58000183105469	101.6500015258789	98.0199966430664	99.30000305175781	7650600.0
4628	2023-08-30	103.41999816894531	106.94999694824219	100.75	101.02999877929688	5806400.0
4629	2023-08-31	100.9800033569336	105.05999755859375	100.9000015258789	103.52999877929688	3707200.0
4630	2023-09-01	101.9000015258789	102.69999694824219	100.51000213623047	102.31999969482422	2524500.0
4631	2023-09-05	100.33000183105469	102.97000122070312	99.93000030517578	101.94000244140625	3173800.0
4632	2023-09-06	106.87999725341797	108.27999877929688	104.22000122070312	105.44999694824219	6645000.0
4633	2023-09-07	104.91000366210938	107.58999633789062	100.76000213623047	106.75	5294800.0
4634	2023-09-08	104.3499984741211	107.13999938964844	104.18000030517578	104.91999816894531	3575700.0
4635	2023-09-11	107.29000091552734	108.08999633789062	103.94999694824219	104.3499984741211	3496300.0
4636	2023-09-12	104.86000061035156	107.33999633789062	103.4000015258789	106.55999755859375	4416300.0
4637	2023-09-13	105.22000122070312	106.95999908447266	104.77999877929688	104.98999786376953	2997600.0
4638	2023-09-14	101.55000305175781	106.5999984741211	100.93000030517578	106.2300033569336	6447800.0
4639	2023-09-15	96.3499984741211	102.33000183105469	95.86000061035156	101.8499984741211	9075100.0
4640	2023-09-18	95.30000305175781	96.63999938964844	94.8499984741211	95.69000244140625	3176400.0
4641	2023-09-19	94.16000366210938	95.30999755859375	92.7699966430664	95.29000091552734	3644500.0
4642	2023-09-20	92.62999725341797	95.80999755859375	92.36000061035156	95.37000274658203	3092300.0
4643	2023-09-21	89.08000183105469	92.37999725341797	88.8499984741211	92.33999633789062	5326800.0
4644	2023-09-22	87.5	89.0	87.13999938964844	88.4000015258789	4556400.0
4645	2023-09-25	86.05999755859375	87.22000122070312	85.30999755859375	87.12999725341797	3667400.0
4646	2023-09-26	88.62000274658203	88.73999786376953	85.33999633789062	85.62000274658203	4819200.0
4647	2023-09-27	92.08999633789062	92.94000244140625	89.55999755859375	89.55999755859375	6709100.0
4648	2023-09-28	95.45999908447266	96.16999816894531	91.62999725341797	92.08999633789062	7205200.0
4649	2023-09-29	93.30000305175781	97.58000183105469	93.12999725341797	97.37000274658203	5416800.0
4650	2023-10-02	94.55000305175781	96.18000030517578	91.80000305175781	92.86000061035156	3244900.0
4651	2023-10-03	90.94000244140625	94.36000061035156	90.23999786376953	93.66999816894531	3026800.0
4652	2023-10-04	87.69999694824219	91.38999938964844	85.54000091552734	91.16000366210938	5793400.0
4653	2023-10-05	84.0	88.0999984741211	80.80000305175781	88.0999984741211	9019200.0
4654	2023-10-06	83.22000122070312	83.69000244140625	81.06999969482422	82.55000305175781	6761300.0
4655	2023-10-09	83.08999633789062	83.31999969482422	80.80000305175781	82.48999786376953	3165100.0
4656	2023-10-10	85.20999908447266	86.4000015258789	81.11000061035156	82.91000366210938	5266800.0
4657	2023-10-11	78.97000122070312	85.0199966430664	77.91000366210938	84.30999755859375	8706800.0
4658	2023-10-12	75.48999786376953	80.13999938964844	75.04000091552734	79.69000244140625	9339000.0
4659	2023-10-13	76.19000244140625	76.44000244140625	74.75	75.0	5123700.0
4660	2023-10-16	78.94999694824219	80.19000244140625	76.16999816894531	77.58000183105469	5271500.0
4661	2023-10-17	80.48999786376953	82.55999755859375	76.80999755859375	77.37999725341797	5475900.0
4662	2023-10-18	84.12000274658203	85.2699966430664	81.47000122070312	81.48999786376953	7717000.0
4663	2023-10-19	86.04000091552734	87.4800033569336	83.61000061035156	83.69000244140625	6634000.0
4664	2023-10-20	85.97000122070312	87.3499984741211	85.4800033569336	86.0199966430664	4652000.0
4665	2023-10-23	86.0199966430664	87.9800033569336	85.5999984741211	85.75	4042200.0
4666	2023-10-24	86.3499984741211	86.83999633789062	85.26000213623047	85.4000015258789	4375200.0
4667	2023-10-25	84.3499984741211	86.37000274658203	83.05999755859375	85.8499984741211	4112500.0
4668	2023-10-26	81.08999633789062	84.2300033569336	80.93000030517578	84.18000030517578	6707800.0
4669	2023-10-27	89.29000091552734	92.98999786376953	86.2699966430664	92.7300033569336	14954600.0
4670	2023-10-30	84.91000366210938	90.58999633789062	84.70999908447266	90.16000366210938	7038400.0
4671	2023-10-31	88.83000183105469	89.47000122070312	85.41000366210938	85.7300033569336	5391900.0
4672	2023-11-01	94.12999725341797	94.41000366210938	87.80999755859375	88.26000213623047	6016800.0
4673	2023-11-02	93.66999816894531	95.83000183105469	92.06999969482422	94.83999633789062	4425700.0
4674	2023-11-03	97.45999908447266	99.01000213623047	96.06999969482422	96.56999969482422	5092300.0
4675	2023-11-06	94.83999633789062	98.91000366210938	94.33999633789062	97.77999877929688	4019700.0
4676	2023-11-07	95.19000244140625	97.62000274658203	95.08999633789062	95.80999755859375	3273400.0
4677	2023-11-08	92.76000213623047	95.56999969482422	91.48999786376953	95.22000122070312	4631700.0
4678	2023-11-09	92.4000015258789	95.29000091552734	91.70999908447266	93.2699966430664	4663600.0
4679	2023-11-10	94.05000305175781	95.06999969482422	91.58999633789062	93.61000061035156	4185500.0
4680	2023-11-13	98.3499984741211	100.56999969482422	94.55000305175781	96.80000305175781	5725700.0
4681	2023-11-14	101.37999725341797	103.8499984741211	99.26000213623047	100.0	5479600.0
4682	2023-11-15	102.11000061035156	104.25	100.86000061035156	101.37999725341797	4159500.0
4683	2023-11-16	104.7699966430664	105.19000244140625	102.0	102.0	5726900.0
4684	2023-11-17	104.97000122070312	106.73999786376953	104.30999755859375	104.93000030517578	5315900.0
4685	2023-11-20	108.95999908447266	109.19999694824219	104.05999755859375	104.38999938964844	4313000.0
4686	2023-11-21	108.95999908447266	109.6500015258789	107.80999755859375	108.41999816894531	2778000.0
4687	2023-11-22	110.80000305175781	112.05000305175781	109.41999816894531	110.0	2747400.0
4688	2023-11-24	112.94999694824219	113.80999755859375	110.44000244140625	110.80000305175781	1902100.0
4689	2023-11-27	113.9800033569336	115.08999633789062	112.02999877929688	112.06999969482422	3687300.0
4690	2023-11-28	112.19999694824219	113.7699966430664	111.29000091552734	113.37000274658203	4492400.0
4691	2023-11-29	116.18000030517578	117.44000244140625	113.0	113.37999725341797	4734700.0
4692	2023-11-30	115.5199966430664	117.26000213623047	114.86000061035156	116.94000244140625	4537500.0
4693	2023-12-01	116.62000274658203	117.5	113.01000213623047	114.23999786376953	3074800.0
4694	2023-12-04	118.23999786376953	118.79000091552734	116.19999694824219	116.25	3085000.0
4695	2023-12-05	117.19999694824219	117.81999969482422	115.63999938964844	116.37000274658203	2768300.0
4696	2023-12-06	117.94000244140625	119.05999755859375	116.37999725341797	117.73999786376953	2494400.0
4697	2023-12-07	118.88999938964844	119.4800033569336	117.51000213623047	118.30000305175781	2391800.0
4698	2023-12-08	116.97000122070312	119.38999938964844	116.91999816894531	118.4800033569336	2375700.0
4699	2023-12-11	117.9000015258789	118.69000244140625	115.37999725341797	117.66000366210938	3735600.0
4700	2023-12-12	119.16000366210938	120.11000061035156	116.80999755859375	118.54000091552734	2564300.0
4701	2023-12-13	122.29000091552734	122.37999725341797	118.43000030517578	119.13999938964844	2812000.0
4702	2023-12-14	123.0999984741211	126.37000274658203	122.33999633789062	123.41999816894531	3705400.0
4703	2023-12-15	122.58999633789062	123.56999969482422	121.08000183105469	123.0199966430664	5082800.0
4704	2023-12-18	123.3499984741211	124.5	119.55000305175781	121.8499984741211	2571300.0
4705	2023-12-19	123.29000091552734	124.58000183105469	122.91000366210938	123.62999725341797	2482200.0
4706	2023-12-20	116.63999938964844	123.29000091552734	115.63999938964844	122.4800033569336	5202500.0
4707	2023-12-21	122.80000305175781	122.91999816894531	118.36000061035156	118.58999633789062	2837100.0
4708	2023-12-22	122.16999816894531	122.61000061035156	120.2300033569336	122.37999725341797	1829100.0
4709	2023-12-26	123.55000305175781	123.86000061035156	121.87999725341797	123.30000305175781	1412700.0
4710	2023-12-27	123.7300033569336	124.25	122.26000213623047	124.0199966430664	1844400.0
4711	2023-12-28	124.16000366210938	125.72000122070312	123.51000213623047	124.30999755859375	1290400.0
4712	2023-12-29	124.08999633789062	124.77999877929688	123.6500015258789	123.77999877929688	1301700.0
4713	2024-01-02	123.08999633789062	126.2300033569336	122.4000015258789	123.1500015258789	2091500.0
4714	2024-01-03	120.2699966430664	123.44000244140625	119.6500015258789	123.44000244140625	1895700.0
4715	2024-01-04	121.83000183105469	122.80000305175781	119.86000061035156	120.02999877929688	1946200.0
4716	2024-01-05	123.9800033569336	124.98999786376953	120.5	121.2699966430664	2084900.0
4717	2024-01-08	129.6300048828125	130.32000732421875	123.66999816894531	125.70999908447266	3725700.0
4718	2024-01-09	129.6999969482422	132.02999877929688	128.3800048828125	128.80999755859375	2714700.0
4719	2024-01-10	128.0	130.74000549316406	127.97000122070312	130.0399932861328	2351000.0
4720	2024-01-11	128.92999267578125	130.3000030517578	126.72000122070312	127.97000122070312	2507200.0
4721	2024-01-12	125.0	130.0	124.05999755859375	128.92999267578125	3646300.0
4722	2024-01-16	124.45999908447266	124.94000244140625	121.29000091552734	123.58999633789062	3116700.0
4723	2024-01-17	125.44999694824219	125.52999877929688	122.54000091552734	123.0	1905600.0
4724	2024-01-18	127.44999694824219	128.0	125.30000305175781	126.26000213623047	3594800.0
4725	2024-01-19	127.29000091552734	127.98999786376953	125.05999755859375	127.12000274658203	2819300.0
4726	2024-01-22	129.2899932861328	130.30999755859375	128.64999389648438	129.1999969482422	3290100.0
4727	2024-01-23	127.12000274658203	129.32000732421875	125.38999938964844	129.14999389648438	1823000.0
4728	2024-01-24	127.41999816894531	128.55999755859375	125.73999786376953	128.10000610351562	1761900.0
4729	2024-01-25	126.51000213623047	129.38999938964844	125.23999786376953	129.13999938964844	1680100.0
4730	2024-01-26	121.95999908447266	126.38999938964844	119.70999908447266	126.06999969482422	3851100.0
4731	2024-01-29	124.25	124.26000213623047	119.55000305175781	121.87999725341797	2675300.0
4732	2024-01-30	120.79000091552734	123.23999786376953	120.5999984741211	123.13999938964844	2680800.0
4733	2024-01-31	121.3499984741211	123.05999755859375	120.12000274658203	121.2300033569336	2392800.0
4734	2024-02-01	122.5999984741211	123.87000274658203	119.91999816894531	122.1500015258789	2478200.0
4735	2024-02-02	120.95999908447266	122.44999694824219	119.62999725341797	122.20999908447266	2559400.0
4736	2024-02-05	121.2300033569336	121.80000305175781	119.5999984741211	120.70999908447266	2714700.0
4737	2024-02-06	124.91999816894531	124.9800033569336	120.43000030517578	121.80999755859375	1988200.0
4738	2024-02-07	126.61000061035156	127.12999725341797	124.27999877929688	124.91999816894531	2246600.0
4739	2024-02-08	127.05000305175781	127.37000274658203	125.20999908447266	127.19999694824219	4298600.0
4740	2024-02-09	120.47000122070312	124.98999786376953	120.29000091552734	123.0	5639200.0
4741	2024-02-12	118.41999816894531	120.5	117.13999938964844	119.52999877929688	5252200.0
4742	2024-02-13	117.02999877929688	120.23999786376953	116.26000213623047	116.5199966430664	3308200.0
4743	2024-02-14	116.75	117.69999694824219	114.95999908447266	117.02999877929688	3158200.0
4744	2024-02-15	117.69000244140625	118.51000213623047	116.05000305175781	117.08000183105469	3125500.0
4745	2024-02-16	117.05000305175781	118.80999755859375	116.31999969482422	116.83000183105469	3971400.0
4746	2024-02-20	117.87000274658203	119.0999984741211	116.7300033569336	116.7300033569336	3198900.0
4747	2024-02-21	116.38999938964844	117.95999908447266	115.30000305175781	117.0	2933600.0
4748	2024-02-22	117.5	118.0	115.36000061035156	117.55000305175781	3037200.0
4749	2024-02-23	116.26000213623047	118.48999786376953	116.01000213623047	117.12999725341797	6214000.0
4750	2024-02-26	116.16999816894531	118.19000244140625	115.8499984741211	116.3499984741211	2812700.0
4751	2024-02-27	115.31999969482422	116.41999816894531	114.55000305175781	116.25	2269300.0
4752	2024-02-28	114.22000122070312	115.70999908447266	113.05000305175781	115.61000061035156	2764000.0
4753	2024-02-29	115.06999969482422	115.55999755859375	114.02999877929688	115.08999633789062	3556900.0
4754	2024-03-01	121.73999786376953	122.2300033569336	113.69000244140625	114.37000274658203	4530500.0
4755	2024-03-04	122.30000305175781	124.30000305175781	120.51000213623047	121.76000213623047	3477400.0
4756	2024-03-05	121.77999877929688	123.91000366210938	120.9000015258789	123.08000183105469	3543600.0
4757	2024-03-06	133.72000122070312	133.94000244140625	124.12000274658203	126.0999984741211	9510500.0
4758	2024-03-07	133.24000549316406	137.92999267578125	132.25999450683594	135.60000610351562	5021500.0
4759	2024-03-08	135.25	136.25	132.3300018310547	134.0	3761200.0
4760	2024-03-11	133.0399932861328	136.39999389648438	133.00999450683594	134.64999389648438	3227900.0
4761	2024-03-12	135.3800048828125	136.72999572753906	130.74000549316406	133.0	3364100.0
4762	2024-03-13	131.67999267578125	137.4600067138672	131.52999877929688	136.10000610351562	2945500.0
4763	2024-03-14	129.5	133.0	128.72000122070312	132.44000244140625	2589800.0
4764	2024-03-15	130.4600067138672	131.82000732421875	128.6199951171875	130.9499969482422	3965200.0
4765	2024-03-18	134.72000122070312	135.5800018310547	131.50999450683594	131.67999267578125	2661600.0
4766	2024-03-19	134.1699981689453	134.3300018310547	131.63999938964844	133.8300018310547	2267900.0
4767	2024-03-20	132.52999877929688	135.80999755859375	131.30999755859375	134.8699951171875	1921500.0
4768	2024-03-21	133.41000366210938	136.4499969482422	133.14999389648438	133.47999572753906	2185500.0
4769	2024-03-22	133.17999267578125	134.3800048828125	131.36000061035156	133.5399932861328	1426200.0
4770	2024-03-25	140.10000610351562	140.8800048828125	133.38999938964844	133.38999938964844	3917400.0
4771	2024-03-26	139.92999267578125	142.0	138.5	140.69000244140625	3096100.0
4772	2024-03-27	139.47999572753906	141.8699951171875	138.1199951171875	141.5500030517578	2031700.0
4773	2024-03-28	138.6999969482422	140.8000030517578	138.50999450683594	139.97999572753906	2519900.0
4774	2024-04-01	137.94000244140625	139.6199951171875	136.97999572753906	138.7899932861328	1862400.0
4775	2024-04-02	136.64999389648438	137.99000549316406	135.2100067138672	136.3300018310547	2376500.0
4776	2024-04-03	138.50999450683594	139.9600067138672	136.58999633789062	136.72999572753906	1734900.0
4777	2024-04-04	133.33999633789062	139.7100067138672	133.22999572753906	139.55999755859375	3034300.0
4778	2024-04-05	138.92999267578125	139.11000061035156	131.74000549316406	133.1300048828125	2427100.0
4779	2024-04-08	139.94000244140625	140.91000366210938	137.47000122070312	139.52999877929688	2285600.0
4780	2024-04-09	140.4499969482422	141.99000549316406	138.52999877929688	140.77999877929688	2777000.0
4781	2024-04-10	140.32000732421875	140.64999389648438	137.4199981689453	138.80999755859375	1847000.0
4782	2024-04-11	139.6199951171875	141.25	138.14999389648438	140.10000610351562	2070100.0
4783	2024-04-12	136.13999938964844	138.77000427246094	134.27999877929688	138.02000427246094	2412900.0
4784	2024-04-15	134.55999755859375	138.00999450683594	134.5	137.80999755859375	2553500.0
4785	2024-04-16	136.52000427246094	137.82000732421875	133.2100067138672	135.2899932861328	3036300.0
4786	2024-04-17	133.86000061035156	136.63999938964844	132.8800048828125	136.07000732421875	3222500.0
4787	2024-04-18	134.3000030517578	135.99000549316406	133.5800018310547	134.36000061035156	2116500.0
4788	2024-04-19	130.7100067138672	135.05999755859375	129.1699981689453	134.63999938964844	2849400.0
4789	2024-04-22	131.52000427246094	132.36000061035156	129.74000549316406	131.25999450683594	2110200.0
4790	2024-04-23	134.0	135.30999755859375	131.0	131.47000122070312	2014900.0
4791	2024-04-24	137.8699951171875	138.5	132.47000122070312	132.7899932861328	3238200.0
4792	2024-04-25	138.00999450683594	139.24000549316406	134.38999938964844	138.91000366210938	4203200.0
4793	2024-04-26	124.33999633789062	138.80999755859375	124.08000183105469	132.5	8578200.0
4794	2024-04-29	125.80999755859375	128.50999450683594	123.08000183105469	125.1500015258789	3846800.0
4795	2024-04-30	127.38999938964844	128.64999389648438	125.08000183105469	126.25	3049100.0
4796	2024-05-01	125.87999725341797	128.74000549316406	123.5199966430664	126.20999908447266	2916500.0
4797	2024-05-02	126.6500015258789	127.87999725341797	124.61000061035156	127.02999877929688	2311400.0
4798	2024-05-03	128.3699951171875	129.22000122070312	126.91000366210938	127.22000122070312	1779000.0
4799	2024-05-06	129.64999389648438	129.94000244140625	127.79000091552734	128.52000427246094	1858400.0
4800	2024-05-07	130.10000610351562	130.32000732421875	128.99000549316406	129.60000610351562	1425100.0
4801	2024-05-08	127.41999816894531	130.36000061035156	127.04000091552734	130.17999267578125	1336600.0
4802	2024-05-09	128.13999938964844	130.47999572753906	127.62000274658203	128.1699981689453	1464200.0
4803	2024-05-10	127.05000305175781	129.3000030517578	126.72000122070312	128.13999938964844	1689900.0
4804	2024-05-13	124.94999694824219	128.22999572753906	124.75	128.22999572753906	2596500.0
4805	2024-05-14	125.97000122070312	126.58000183105469	124.25	125.02999877929688	2202600.0
4806	2024-05-15	129.7100067138672	130.22000122070312	126.0	126.58000183105469	2307000.0
4807	2024-05-16	131.91000366210938	132.1999969482422	129.27999877929688	129.7899932861328	2018300.0
4808	2024-05-17	131.36000061035156	132.25999450683594	130.16000366210938	131.72000122070312	2329400.0
4809	2024-05-20	130.69000244140625	132.08999633789062	129.69000244140625	131.69000244140625	2114500.0
4810	2024-05-21	130.83999633789062	131.55999755859375	129.91000366210938	131.10000610351562	1763500.0
4811	2024-05-22	130.52999877929688	131.75999450683594	130.10000610351562	130.72999572753906	2089200.0
4812	2024-05-23	125.5999984741211	129.97000122070312	125.37000274658203	129.97000122070312	1986700.0
4813	2024-05-24	127.37000274658203	128.24000549316406	124.54000091552734	125.81999969482422	2275600.0
4814	2024-05-28	127.37999725341797	128.0399932861328	125.1500015258789	126.69999694824219	1796500.0
4815	2024-05-29	127.63999938964844	128.6300048828125	126.19000244140625	126.81999969482422	1349700.0
4816	2024-05-30	118.4000015258789	127.61000061035156	117.19999694824219	127.61000061035156	5811500.0
4817	2024-05-31	118.7699966430664	121.47000122070312	116.26000213623047	120.1500015258789	6065400.0
4818	2024-06-03	115.2300033569336	118.37999725341797	114.33000183105469	118.16000366210938	4058300.0
4819	2024-06-04	116.70999908447266	117.05999755859375	114.68000030517578	115.62999725341797	2904400.0
4820	2024-06-05	118.08000183105469	120.4800033569336	116.05999755859375	116.7699966430664	3873900.0
4821	2024-06-06	115.30000305175781	118.18000030517578	114.19999694824219	117.5	3509900.0
4822	2024-06-07	115.79000091552734	116.58000183105469	114.23999786376953	114.7300033569336	3009500.0
4823	2024-06-10	116.56999969482422	116.95999908447266	114.62000274658203	115.05000305175781	2298400.0
4824	2024-06-11	116.9000015258789	118.12000274658203	115.72000122070312	116.91999816894531	2223300.0
4825	2024-06-12	117.19999694824219	118.80000305175781	115.95999908447266	116.5999984741211	2385500.0
4826	2024-06-13	113.80999755859375	116.33000183105469	113.66999816894531	115.16000366210938	2064700.0
4827	2024-06-14	115.94999694824219	116.01000213623047	113.2300033569336	113.55000305175781	1813900.0
4828	2024-06-17	116.52999877929688	117.91000366210938	114.6500015258789	115.18000030517578	3379600.0
4829	2024-06-18	116.63999938964844	117.48999786376953	116.12999725341797	116.52999877929688	2192700.0
4830	2024-06-20	116.06999969482422	117.12000274658203	115.48999786376953	116.94000244140625	1875300.0
4831	2024-06-21	116.63999938964844	117.2699966430664	114.22000122070312	117.18000030517578	7133400.0
4832	2024-06-24	110.56999969482422	116.5999984741211	109.75	116.41000366210938	4690300.0
4833	2024-06-25	110.30999755859375	111.81999969482422	108.70999908447266	111.36000061035156	4093600.0
4834	2024-06-26	113.51000213623047	113.83000183105469	110.16000366210938	110.27999877929688	2544000.0
4835	2024-06-27	114.54000091552734	114.97000122070312	112.48999786376953	112.69000244140625	2473900.0
4836	2024-06-28	113.37999725341797	114.58000183105469	111.86000061035156	114.29000091552734	5429400.0
4837	2024-07-01	112.16999816894531	115.30000305175781	111.0	113.0	2583600.0
4838	2024-07-02	112.48999786376953	113.08000183105469	111.0	112.16999816894531	1778500.0
4839	2024-07-03	110.91000366210938	112.48999786376953	109.80999755859375	112.4000015258789	1353100.0
4840	2024-07-05	113.69000244140625	113.83000183105469	110.02999877929688	111.16999816894531	1347200.0
4841	2024-07-08	110.97000122070312	113.5	110.62999725341797	113.5	1648300.0
4842	2024-07-09	110.83999633789062	111.5199966430664	110.44000244140625	111.31999969482422	1290500.0
4843	2024-07-10	110.79000091552734	111.29000091552734	109.41999816894531	110.83999633789062	2151000.0
4844	2024-07-11	112.66000366210938	113.80000305175781	110.80000305175781	111.12999725341797	2013200.0
4845	2024-07-12	114.05999755859375	115.33999633789062	111.66999816894531	112.6500015258789	2300300.0
4846	2024-07-15	113.01000213623047	114.7699966430664	112.05000305175781	113.54000091552734	1922800.0
4847	2024-07-16	116.05999755859375	116.12000274658203	112.08000183105469	112.93000030517578	2520600.0
4848	2024-07-17	114.61000061035156	117.19000244140625	114.58000183105469	116.04000091552734	2562600.0
4849	2024-07-18	110.69999694824219	116.3499984741211	110.6500015258789	114.48999786376953	2848500.0
4850	2024-07-19	111.66000366210938	112.16000366210938	110.04000091552734	111.7300033569336	2274300.0
4851	2024-07-22	111.6500015258789	113.25	110.75	112.76000213623047	1729000.0
4852	2024-07-23	112.12999725341797	113.27999877929688	110.44000244140625	111.6500015258789	2370400.0
4853	2024-07-24	111.94000244140625	113.08000183105469	110.0	111.97000122070312	3614700.0
4854	2024-07-25	107.8499984741211	112.55000305175781	107.55999755859375	111.16999816894531	11418000.0
4855	2024-07-26	64.0	67.44000244140625	62.34000015258789	66.0	53914100.0
4856	2024-07-29	67.4800033569336	68.93000030517578	64.16999816894531	65.02999877929688	18397300.0
4857	2024-07-30	69.69999694824219	70.80000305175781	67.81999969482422	68.54000091552734	15509800.0
4858	2024-07-31	67.81999969482422	70.87999725341797	67.0	69.9000015258789	11128900.0
4859	2024-08-01	70.31999969482422	71.2300033569336	68.11000061035156	68.1500015258789	11193800.0
4860	2024-08-02	72.30000305175781	72.61000061035156	68.91000366210938	69.44999694824219	7634000.0
4861	2024-08-05	72.43000030517578	75.1500015258789	68.80999755859375	69.16000366210938	10692300.0
4862	2024-08-06	75.25	77.31999969482422	72.69000244140625	72.91999816894531	9063700.0
4863	2024-08-07	69.31999969482422	73.30999755859375	69.06999969482422	72.01000213623047	10012500.0
4864	2024-08-08	71.5	71.76000213623047	69.80000305175781	69.80000305175781	5554400.0
4865	2024-08-09	69.76000213623047	72.33999633789062	69.62000274658203	71.55999755859375	3933800.0
4866	2024-08-12	71.2699966430664	72.12000274658203	69.01000213623047	69.76000213623047	3348400.0
4867	2024-08-13	71.0199966430664	72.1500015258789	70.37000274658203	71.01000213623047	5309400.0
4868	2024-08-14	70.05000305175781	71.0199966430664	69.66000366210938	70.4000015258789	5102000.0
4869	2024-08-15	72.36000061035156	72.45999908447266	69.9000015258789	70.97000122070312	4827400.0
4870	2024-08-16	74.6500015258789	74.7300033569336	72.51000213623047	72.56999969482422	3122900.0
4871	2024-08-19	77.69000244140625	77.7699966430664	74.5	74.77999877929688	3646000.0
4872	2024-08-20	72.8499984741211	77.58000183105469	72.38999938964844	76.0	7704700.0
4873	2024-08-21	73.19999694824219	73.75	72.1500015258789	73.75	4152500.0
4874	2024-08-22	72.27999877929688	74.55999755859375	72.18000030517578	73.66999816894531	3570100.0
4875	2024-08-23	74.06999969482422	75.19000244140625	72.08000183105469	72.3499984741211	3358100.0
4876	2024-08-26	73.66999816894531	75.0	73.51000213623047	73.66000366210938	2570100.0
4877	2024-08-27	72.23999786376953	74.30999755859375	71.94999694824219	74.13999938964844	3458200.0
4878	2024-08-28	70.4800033569336	72.22000122070312	70.30999755859375	72.05999755859375	4090400.0
4879	2024-08-29	69.62000274658203	71.5	69.44999694824219	71.1500015258789	3876400.0
4880	2024-08-30	69.33999633789062	70.43000030517578	68.98999786376953	70.0	4614200.0
4881	2024-09-03	72.36000061035156	73.27999877929688	68.91000366210938	68.91000366210938	5226600.0
4882	2024-09-04	69.81999969482422	71.70999908447266	69.33000183105469	71.44999694824219	4308100.0
4883	2024-09-05	69.05000305175781	69.80000305175781	67.5199966430664	69.66000366210938	4723200.0
4884	2024-09-06	68.61000061035156	69.2699966430664	66.94999694824219	69.23999786376953	3698900.0
4885	2024-09-09	69.70999908447266	71.55999755859375	68.73999786376953	68.87000274658203	3632800.0
4886	2024-09-10	68.55000305175781	70.01000213623047	68.05999755859375	69.83000183105469	2559200.0
4887	2024-09-11	68.47000122070312	68.55999755859375	66.86000061035156	68.37999725341797	3962500.0
4888	2024-09-12	68.81999969482422	69.30000305175781	67.33999633789062	68.47000122070312	3595200.0
4889	2024-09-13	69.51000213623047	69.9000015258789	68.13999938964844	68.97000122070312	2615400.0
4890	2024-09-16	70.08999633789062	71.5199966430664	69.93000030517578	70.41999816894531	4171700.0
4891	2024-09-17	68.94000244140625	70.97000122070312	68.58999633789062	69.98999786376953	5084200.0
4892	2024-09-18	69.45999908447266	70.62999725341797	69.08000183105469	69.4000015258789	3421400.0
4893	2024-09-19	71.91999816894531	72.33999633789062	70.2699966430664	70.87999725341797	4184200.0
4894	2024-09-20	70.43000030517578	71.91000366210938	69.70999908447266	71.91000366210938	7711700.0
4895	2024-09-23	69.69999694824219	70.91999816894531	69.61000061035156	70.47000122070312	3301800.0
4896	2024-09-24	68.66000366210938	70.0	68.55000305175781	69.86000061035156	3242500.0
4897	2024-09-25	66.7300033569336	68.68000030517578	66.31999969482422	68.61000061035156	4131300.0
4898	2024-09-26	67.52999877929688	67.70999908447266	66.33000183105469	67.0	3295200.0
4899	2024-09-27	67.29000091552734	68.5999984741211	67.13999938964844	68.30000305175781	4247000.0
4900	2024-09-30	67.04000091552734	68.2699966430664	66.5	67.7699966430664	4106000.0
4901	2024-10-01	66.0	67.38999938964844	65.29000091552734	67.38999938964844	3937900.0
4902	2024-10-02	67.0999984741211	67.19000244140625	64.76000213623047	65.69999694824219	3771600.0
4903	2024-10-03	65.68000030517578	67.1500015258789	65.58000183105469	66.81999969482422	3457500.0
4904	2024-10-04	68.11000061035156	68.98999786376953	66.22000122070312	66.44999694824219	6335600.0
4905	2024-10-07	68.62000274658203	69.56999969482422	67.80999755859375	68.0999984741211	3605400.0
4906	2024-10-08	69.43000030517578	69.62999725341797	68.56999969482422	68.86000061035156	3944400.0
4907	2024-10-09	69.62000274658203	69.72000122070312	68.83000183105469	69.16999816894531	2625100.0
4908	2024-10-10	69.55999755859375	70.0	68.56999969482422	69.16000366210938	4719400.0
4909	2024-10-11	69.20999908447266	70.0199966430664	69.05999755859375	69.9800033569336	3942200.0
4910	2024-10-14	69.18000030517578	69.80999755859375	68.19000244140625	69.80999755859375	3482900.0
4911	2024-10-15	67.0999984741211	69.08999633789062	67.04000091552734	69.0	5620100.0
4912	2024-10-16	69.9000015258789	69.95999908447266	67.58000183105469	67.58999633789062	4703600.0
4913	2024-10-17	69.55000305175781	70.4000015258789	69.19999694824219	69.9000015258789	3801100.0
4914	2024-10-18	72.37999725341797	72.4000015258789	69.26000213623047	69.5	3695200.0
4915	2024-10-21	72.61000061035156	73.79000091552734	71.80999755859375	71.87000274658203	3233100.0
4916	2024-10-22	73.08000183105469	73.12000274658203	71.83999633789062	72.0999984741211	2777900.0
4917	2024-10-23	72.4800033569336	73.2300033569336	72.19999694824219	72.31999969482422	4293300.0
4918	2024-10-24	74.8499984741211	75.12999725341797	73.02999877929688	73.20999908447266	9945200.0
4919	2024-10-25	73.44000244140625	76.05999755859375	70.87999725341797	73.4000015258789	14562600.0
4920	2024-10-28	72.0999984741211	74.5999984741211	71.5999984741211	73.4800033569336	5566400.0
4921	2024-10-29	72.23999786376953	72.58000183105469	70.87999725341797	72.25	4164100.0
4922	2024-10-30	71.80000305175781	72.55999755859375	71.08999633789062	72.0999984741211	3566800.0
4923	2024-10-31	70.4800033569336	71.61000061035156	69.73999786376953	71.5	4043900.0
4924	2024-11-01	70.3499984741211	71.08999633789062	69.87999725341797	70.0999984741211	2735100.0
4925	2024-11-04	69.69999694824219	71.01000213623047	69.6500015258789	70.87999725341797	3058500.0
4926	2024-11-05	69.0	69.69000244140625	68.37000274658203	69.69000244140625	3408100.0
4927	2024-11-06	68.61000061035156	70.25	67.9000015258789	69.81999969482422	5193600.0
4928	2024-11-07	68.91000366210938	68.9800033569336	67.69000244140625	68.79000091552734	4671400.0
4929	2024-11-08	69.95999908447266	70.98999786376953	68.73999786376953	69.0	3153500.0
4930	2024-11-11	70.30999755859375	72.04000091552734	69.62999725341797	70.06999969482422	4531900.0
4931	2024-11-12	74.33999633789062	75.47000122070312	69.2300033569336	69.45999908447266	5469100.0
4932	2024-11-13	72.52999877929688	74.55000305175781	71.83999633789062	74.45999908447266	4170400.0
4933	2024-11-14	74.68000030517578	75.77999877929688	71.75	72.5999984741211	4517600.0
4934	2024-11-15	75.87999725341797	78.11000061035156	75.12999725341797	75.51000213623047	6877900.0
4935	2024-11-18	76.2699966430664	78.16000366210938	75.69000244140625	75.87999725341797	3898000.0
4936	2024-11-19	74.87999725341797	76.61000061035156	74.6500015258789	75.69999694824219	3351900.0
4937	2024-11-20	75.23999786376953	75.30999755859375	72.94000244140625	74.7300033569336	3077200.0
4938	2024-11-21	74.45999908447266	75.76000213623047	74.13999938964844	74.83000183105469	3230900.0
4939	2024-11-22	72.83000183105469	75.29000091552734	72.51000213623047	74.8499984741211	4562600.0
4940	2024-11-25	77.83000183105469	78.22000122070312	73.2699966430664	74.19999694824219	6579300.0
4941	2024-11-26	77.94000244140625	79.37999725341797	76.94000244140625	78.6500015258789	4142000.0
4942	2024-11-27	78.0999984741211	78.62000274658203	77.18000030517578	78.43000030517578	2003000.0