Rivaldi_Prediction/data/databaseSGD/US30303M1027.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2012-05-18	38.22999954223633	45.0	38.0	42.04999923706055	573576400.0
3	2012-05-21	34.029998779296875	36.65999984741211	33.0	36.529998779296875	168192700.0
4	2012-05-22	31.0	33.59000015258789	30.940000534057617	32.61000061035156	101786600.0
5	2012-05-23	32.0	32.5	31.360000610351562	31.3700008392334	73600000.0
6	2012-05-24	33.029998779296875	33.209999084472656	31.770000457763672	32.95000076293945	50237200.0
7	2012-05-25	31.90999984741211	32.95000076293945	31.110000610351562	32.900001525878906	37149800.0
8	2012-05-29	28.84000015258789	31.690000534057617	28.649999618530273	31.479999542236328	78063400.0
9	2012-05-30	28.190000534057617	29.549999237060547	27.860000610351562	28.700000762939453	57267900.0
10	2012-05-31	29.600000381469727	29.670000076293945	26.829999923706055	28.549999237060547	111639200.0
11	2012-06-01	27.719999313354492	29.149999618530273	27.389999389648438	28.889999389648438	41855500.0
12	2012-06-04	26.899999618530273	27.649999618530273	26.440000534057617	27.200000762939453	35230300.0
13	2012-06-05	25.8700008392334	27.760000228881836	25.75	26.700000762939453	42473400.0
14	2012-06-06	26.809999465942383	27.170000076293945	25.520000457763672	26.06999969482422	61489200.0
15	2012-06-07	26.309999465942383	27.350000381469727	26.149999618530273	27.0	26159500.0
16	2012-06-08	27.100000381469727	27.760000228881836	26.440000534057617	26.549999237060547	38034000.0
17	2012-06-11	27.010000228881836	28.06999969482422	26.84000015258789	27.18000030517578	28219600.0
18	2012-06-12	27.399999618530273	27.770000457763672	26.959999084472656	27.479999542236328	15816800.0
19	2012-06-13	27.270000457763672	28.100000381469727	27.100000381469727	27.65999984741211	17102800.0
20	2012-06-14	28.290000915527344	28.31999969482422	27.3799991607666	27.649999618530273	16855000.0
21	2012-06-15	30.010000228881836	30.100000381469727	28.350000381469727	28.510000228881836	43563800.0
22	2012-06-18	31.40999984741211	32.08000183105469	29.40999984741211	29.959999084472656	42978900.0
23	2012-06-19	31.90999984741211	32.18000030517578	30.700000762939453	31.540000915527344	30849000.0
24	2012-06-20	31.600000381469727	31.93000030517578	31.149999618530273	31.920000076293945	15553600.0
25	2012-06-21	31.84000015258789	32.5	31.510000228881836	31.670000076293945	21875300.0
26	2012-06-22	33.04999923706055	33.45000076293945	32.060001373291016	32.40999984741211	74834000.0
27	2012-06-25	32.060001373291016	33.02000045776367	31.549999237060547	32.86000061035156	24352900.0
28	2012-06-26	33.099998474121094	33.439998626708984	32.5	32.689998626708984	24858700.0
29	2012-06-27	32.22999954223633	32.900001525878906	31.899999618530273	32.459999084472656	28568000.0
30	2012-06-28	31.360000610351562	32.189998626708984	30.899999618530273	31.959999084472656	17713300.0
31	2012-06-29	31.100000381469727	31.989999771118164	30.760000228881836	31.920000076293945	19526900.0
32	2012-07-02	30.770000457763672	31.729999542236328	30.549999237060547	31.25	14122000.0
33	2012-07-03	31.200000762939453	31.440000534057617	30.799999237060547	30.90999984741211	8763600.0
34	2012-07-05	31.469999313354492	31.6299991607666	31.020000457763672	31.31999969482422	10032100.0
35	2012-07-06	31.729999542236328	31.899999618530273	31.260000228881836	31.440000534057617	10945600.0
36	2012-07-09	32.16999816894531	32.880001068115234	31.989999771118164	32.099998474121094	17785200.0
37	2012-07-10	31.469999313354492	32.47999954223633	31.15999984741211	32.43000030517578	14269500.0
38	2012-07-11	30.969999313354492	31.559999465942383	30.549999237060547	31.479999542236328	13030300.0
39	2012-07-12	30.809999465942383	31.399999618530273	30.600000381469727	30.700000762939453	11300700.0
40	2012-07-13	30.719999313354492	31.06999969482422	30.559999465942383	31.040000915527344	8108300.0
41	2012-07-16	28.25	30.5	28.209999084472656	30.5	24672100.0
42	2012-07-17	28.09000015258789	28.59000015258789	27.149999618530273	28.479999542236328	30438600.0
43	2012-07-18	29.110000610351562	29.290000915527344	28.149999618530273	28.309999465942383	16841800.0
44	2012-07-19	29.0	29.5	28.6299991607666	29.40999984741211	13685100.0
45	2012-07-20	28.760000228881836	29.469999313354492	28.719999313354492	29.0	11869100.0
46	2012-07-23	28.75	29.0	28.010000228881836	28.1200008392334	12390700.0
47	2012-07-24	28.450000762939453	29.450000762939453	28.100000381469727	28.81999969482422	11539800.0
48	2012-07-25	29.34000015258789	29.489999771118164	28.079999923706055	28.389999389648438	17230200.0
49	2012-07-26	26.850000381469727	28.229999542236328	26.729999542236328	27.75	64597400.0
50	2012-07-27	23.709999084472656	24.540000915527344	22.280000686645508	23.190000534057617	123102300.0
51	2012-07-30	23.149999618530273	24.040000915527344	23.030000686645508	24.0	29285900.0
52	2012-07-31	21.709999084472656	23.3700008392334	21.610000610351562	23.3700008392334	56179400.0
53	2012-08-01	20.8799991607666	21.579999923706055	20.84000015258789	21.5	44604400.0
54	2012-08-02	20.040000915527344	20.84000015258789	19.81999969482422	20.770000457763672	56374500.0
55	2012-08-03	21.09000015258789	22.15999984741211	19.899999618530273	20.360000610351562	80647000.0
56	2012-08-06	21.920000076293945	22.149999618530273	21.299999237060547	21.389999389648438	27778900.0
57	2012-08-07	20.719999313354492	22.450000762939453	20.5	22.200000762939453	36782900.0
58	2012-08-08	20.719999313354492	21.149999618530273	20.219999313354492	20.709999084472656	29537400.0
59	2012-08-09	21.010000228881836	21.170000076293945	20.610000610351562	20.75	15610700.0
60	2012-08-10	21.809999465942383	21.81999969482422	21.1299991607666	21.40999984741211	25794700.0
61	2012-08-13	21.600000381469727	22.450000762939453	21.399999618530273	22.149999618530273	24973100.0
62	2012-08-14	20.3799991607666	21.600000381469727	20.25	21.40999984741211	39308800.0
63	2012-08-15	21.200000762939453	21.40999984741211	20.399999618530273	20.639999389648438	47861100.0
64	2012-08-16	19.8700008392334	20.479999542236328	19.690000534057617	20.440000534057617	157565300.0
65	2012-08-17	19.049999237060547	20.079999923706055	19.0	20.010000228881836	129293400.0
66	2012-08-20	20.010000228881836	20.1299991607666	18.75	19.049999237060547	101186600.0
67	2012-08-21	19.15999984741211	19.979999542236328	19.09000015258789	19.579999923706055	70640600.0
68	2012-08-22	19.440000534057617	19.530000686645508	18.959999084472656	19.360000610351562	49892200.0
69	2012-08-23	19.440000534057617	19.729999542236328	19.360000610351562	19.5	32813700.0
70	2012-08-24	19.40999984741211	19.68000030517578	19.25	19.520000457763672	29622200.0
71	2012-08-27	19.149999618530273	19.530000686645508	19.100000381469727	19.489999771118164	20704000.0
72	2012-08-28	19.34000015258789	19.3799991607666	18.950000762939453	19.100000381469727	25417000.0
73	2012-08-29	19.100000381469727	19.3799991607666	19.06999969482422	19.31999969482422	16124700.0
74	2012-08-30	19.09000015258789	19.450000762939453	19.059999465942383	19.270000457763672	30647500.0
75	2012-08-31	18.059999465942383	18.700000762939453	18.030000686645508	18.68000030517578	58764200.0
76	2012-09-04	17.729999542236328	18.270000457763672	17.549999237060547	18.079999923706055	46622400.0
77	2012-09-05	18.579999923706055	18.75	18.18000030517578	18.270000457763672	60781800.0
78	2012-09-06	18.959999084472656	19.260000228881836	18.719999313354492	18.739999771118164	46066500.0
79	2012-09-07	18.979999542236328	19.420000076293945	18.780000686645508	19.100000381469727	36371700.0
80	2012-09-10	18.809999465942383	19.200000762939453	18.549999237060547	19.059999465942383	24797800.0
81	2012-09-11	19.43000030517578	19.579999923706055	18.850000381469727	18.920000076293945	50508200.0
82	2012-09-12	20.93000030517578	21.15999984741211	20.280000686645508	20.760000228881836	121584000.0
83	2012-09-13	20.709999084472656	21.479999542236328	20.610000610351562	20.959999084472656	65041600.0
84	2012-09-14	22.0	22.079999923706055	20.899999618530273	21.1299991607666	72819800.0
85	2012-09-17	21.520000457763672	22.75	21.5	22.670000076293945	50667600.0
86	2012-09-18	21.8700008392334	21.979999542236328	21.3700008392334	21.600000381469727	36760500.0
87	2012-09-19	23.290000915527344	23.3700008392334	21.770000457763672	21.989999771118164	78782800.0
88	2012-09-20	22.59000015258789	23.239999771118164	22.540000915527344	23.020000457763672	57248900.0
89	2012-09-21	22.860000610351562	23.239999771118164	22.600000381469727	22.969999313354492	51218100.0
90	2012-09-24	20.790000915527344	21.979999542236328	20.360000610351562	21.780000686645508	79106500.0
91	2012-09-25	20.280000686645508	21.209999084472656	20.219999313354492	21.200000762939453	46291700.0
92	2012-09-26	20.6200008392334	20.780000686645508	19.799999237060547	20.149999618530273	38271900.0
93	2012-09-27	20.31999969482422	21.0	20.15999984741211	20.989999771118164	30215900.0
94	2012-09-28	21.65999984741211	21.950000762939453	20.5	20.56999969482422	65486000.0
95	2012-10-01	21.989999771118164	22.59000015258789	21.729999542236328	22.079999923706055	51262700.0
96	2012-10-02	22.270000457763672	22.489999771118164	21.81999969482422	22.079999923706055	29341400.0
97	2012-10-03	21.829999923706055	22.489999771118164	21.799999237060547	22.299999237060547	32000100.0
98	2012-10-04	21.950000762939453	22.399999618530273	21.40999984741211	22.31999969482422	46892100.0
99	2012-10-05	20.90999984741211	21.6299991607666	20.8799991607666	21.489999771118164	40529300.0
100	2012-10-08	20.399999618530273	20.75	20.15999984741211	20.399999618530273	32236700.0
101	2012-10-09	20.229999542236328	20.549999237060547	19.969999313354492	20.389999389648438	27161800.0
102	2012-10-10	19.639999389648438	19.940000534057617	19.450000762939453	19.93000030517578	39321800.0
103	2012-10-11	19.75	19.959999084472656	19.610000610351562	19.8799991607666	21817300.0
104	2012-10-12	19.520000457763672	19.799999237060547	19.479999542236328	19.75	18809400.0
105	2012-10-15	19.520000457763672	19.8799991607666	19.489999771118164	19.68000030517578	20189700.0
106	2012-10-16	19.479999542236328	19.690000534057617	19.299999237060547	19.68000030517578	21834700.0
107	2012-10-17	19.8799991607666	20.479999542236328	19.3700008392334	19.5	44074500.0
108	2012-10-18	18.979999542236328	19.790000915527344	18.889999389648438	19.700000762939453	52157400.0
109	2012-10-19	19.0	19.059999465942383	18.799999237060547	19.0	34835000.0
110	2012-10-22	19.31999969482422	19.43000030517578	19.049999237060547	19.200000762939453	32447300.0
111	2012-10-23	19.5	19.799999237060547	19.100000381469727	19.25	78381200.0
112	2012-10-24	23.229999542236328	24.25	22.850000381469727	24.1299991607666	228949900.0
113	2012-10-25	22.559999465942383	23.309999465942383	22.469999313354492	23.290000915527344	76142000.0
114	2012-10-26	21.940000534057617	22.8799991607666	21.8799991607666	22.399999618530273	73175800.0
115	2012-10-31	21.110000610351562	21.5	20.729999542236328	20.81999969482422	99378200.0
116	2012-11-01	21.209999084472656	21.440000534057617	21.010000228881836	21.079999923706055	37713900.0
117	2012-11-02	21.18000030517578	21.690000534057617	21.06999969482422	21.260000228881836	38344400.0
118	2012-11-05	21.25	21.479999542236328	20.920000076293945	21.100000381469727	31806700.0
119	2012-11-06	21.170000076293945	21.3700008392334	20.989999771118164	21.239999771118164	29062700.0
120	2012-11-07	20.469999313354492	20.950000762939453	20.3700008392334	20.850000381469727	33396800.0
121	2012-11-08	19.989999771118164	20.729999542236328	19.979999542236328	20.520000457763672	34254600.0
122	2012-11-09	19.209999084472656	20.0	19.1299991607666	19.959999084472656	42295500.0
123	2012-11-12	20.06999969482422	20.170000076293945	18.8700008392334	19.149999618530273	67349200.0
124	2012-11-13	19.860000610351562	20.110000610351562	19.559999465942383	19.610000610351562	71775100.0
125	2012-11-14	22.360000610351562	22.5	19.93000030517578	20.100000381469727	229751000.0
126	2012-11-15	22.170000076293945	22.5	21.649999618530273	22.34000015258789	78857700.0
127	2012-11-16	23.559999465942383	23.93000030517578	22.18000030517578	22.25	107182200.0
128	2012-11-19	22.920000076293945	24.1200008392334	22.81999969482422	23.959999084472656	85021300.0
129	2012-11-20	23.100000381469727	23.899999618530273	22.700000762939453	22.729999542236328	46655300.0
130	2012-11-21	24.31999969482422	24.530000686645508	23.049999237060547	23.219999313354492	89862400.0
131	2012-11-23	24.0	24.68000030517578	23.8799991607666	24.579999923706055	29520900.0
132	2012-11-26	25.940000534057617	26.09000015258789	24.809999465942383	24.940000534057617	123865000.0
133	2012-11-27	26.149999618530273	26.5	25.459999084472656	26.040000915527344	85760600.0
134	2012-11-28	26.360000610351562	26.489999771118164	25.75	25.940000534057617	49205600.0
135	2012-11-29	27.31999969482422	27.520000457763672	26.15999984741211	26.5	88759700.0
136	2012-11-30	28.0	28.0	26.760000228881836	27.260000228881836	127049600.0
137	2012-12-03	27.040000915527344	28.8799991607666	26.979999542236328	28.0	123526100.0
138	2012-12-04	27.459999084472656	27.760000228881836	26.68000030517578	27.059999465942383	72869200.0
139	2012-12-05	27.709999084472656	27.899999618530273	27.260000228881836	27.75	58976300.0
140	2012-12-06	26.969999313354492	27.75	26.81999969482422	27.68000030517578	46001500.0
141	2012-12-07	27.489999771118164	27.780000686645508	26.84000015258789	27.06999969482422	51751900.0
142	2012-12-10	27.84000015258789	28.170000076293945	27.100000381469727	27.170000076293945	50608500.0
143	2012-12-11	27.979999542236328	28.239999771118164	27.65999984741211	28.06999969482422	77099100.0
144	2012-12-12	27.579999923706055	28.139999389648438	27.3700008392334	28.0	46704200.0
145	2012-12-13	28.239999771118164	28.75	27.43000030517578	27.59000015258789	81051600.0
146	2012-12-14	26.809999465942383	28.329999923706055	26.760000228881836	28.18000030517578	91631600.0
147	2012-12-17	26.75	27.0	26.31999969482422	26.770000457763672	57742500.0
148	2012-12-18	27.709999084472656	27.90999984741211	26.899999618530273	26.959999084472656	60512900.0
149	2012-12-19	27.40999984741211	28.219999313354492	26.950000762939453	27.829999923706055	61390300.0
150	2012-12-20	27.360000610351562	27.600000381469727	27.1299991607666	27.489999771118164	35574800.0
151	2012-12-21	26.260000228881836	27.010000228881836	26.1200008392334	26.65999984741211	54555200.0
152	2012-12-24	26.93000030517578	26.959999084472656	26.200000762939453	26.5	28230100.0
153	2012-12-26	26.510000228881836	27.18000030517578	26.3799991607666	27.030000686645508	33175400.0
154	2012-12-27	26.049999237060547	26.799999237060547	25.520000457763672	26.549999237060547	43481700.0
155	2012-12-28	25.90999984741211	26.110000610351562	25.149999618530273	25.479999542236328	56574800.0
156	2012-12-31	26.6200008392334	26.989999771118164	26.110000610351562	26.200000762939453	60374500.0
157	2013-01-02	28.0	28.18000030517578	27.420000076293945	27.440000534057617	69846400.0
158	2013-01-03	27.770000457763672	28.469999313354492	27.59000015258789	27.8799991607666	63140600.0
159	2013-01-04	28.760000228881836	28.93000030517578	27.829999923706055	28.010000228881836	72715400.0
160	2013-01-07	29.420000076293945	29.790000915527344	28.649999618530273	28.690000534057617	83781800.0
161	2013-01-08	29.059999465942383	29.600000381469727	28.860000610351562	29.510000228881836	45871300.0
162	2013-01-09	30.59000015258789	30.600000381469727	29.489999771118164	29.670000076293945	104787700.0
163	2013-01-10	31.299999237060547	31.450000762939453	30.280000686645508	30.600000381469727	95316400.0
164	2013-01-11	31.719999313354492	31.959999084472656	31.100000381469727	31.280000686645508	89598000.0
165	2013-01-14	30.950000762939453	32.209999084472656	30.6200008392334	32.08000183105469	98892800.0
166	2013-01-15	30.100000381469727	31.709999084472656	29.8799991607666	30.639999389648438	173242600.0
167	2013-01-16	29.850000381469727	30.350000381469727	29.530000686645508	30.209999084472656	75332700.0
168	2013-01-17	30.139999389648438	30.420000076293945	30.030000686645508	30.079999923706055	40256700.0
169	2013-01-18	29.65999984741211	30.440000534057617	29.270000457763672	30.309999465942383	49631500.0
170	2013-01-22	30.729999542236328	30.889999389648438	29.739999771118164	29.75	55243300.0
171	2013-01-23	30.81999969482422	31.5	30.799999237060547	31.100000381469727	48899800.0
172	2013-01-24	31.079999923706055	31.489999771118164	30.809999465942383	31.270000457763672	43845100.0
173	2013-01-25	31.540000915527344	31.93000030517578	31.1299991607666	31.40999984741211	54363600.0
174	2013-01-28	32.470001220703125	32.5099983215332	31.809999465942383	31.8799991607666	59682500.0
175	2013-01-29	30.790000915527344	32.06999969482422	30.709999084472656	32.0	72976500.0
176	2013-01-30	31.239999771118164	31.489999771118164	30.8799991607666	30.979999542236328	87682100.0
177	2013-01-31	30.979999542236328	31.469999313354492	28.739999771118164	29.149999618530273	190744900.0
178	2013-02-01	29.729999542236328	31.020000457763672	29.6299991607666	31.010000228881836	85856700.0
179	2013-02-04	28.110000610351562	29.200000762939453	28.010000228881836	29.059999465942383	92362200.0
180	2013-02-05	28.639999389648438	28.959999084472656	28.040000915527344	28.260000228881836	47948200.0
181	2013-02-06	29.049999237060547	29.290000915527344	28.65999984741211	28.739999771118164	38375900.0
182	2013-02-07	28.649999618530273	29.149999618530273	28.270000457763672	29.110000610351562	34540100.0
183	2013-02-08	28.549999237060547	29.170000076293945	28.510000228881836	28.889999389648438	37708800.0
184	2013-02-11	28.260000228881836	28.68000030517578	28.040000915527344	28.610000610351562	37361800.0
185	2013-02-12	27.3700008392334	28.15999984741211	27.100000381469727	27.670000076293945	93498700.0
186	2013-02-13	27.90999984741211	28.31999969482422	27.309999465942383	27.360000610351562	50164000.0
187	2013-02-14	28.5	28.6299991607666	28.010000228881836	28.020000457763672	35615800.0
188	2013-02-15	28.31999969482422	28.75	28.09000015258789	28.520000457763672	33109300.0
189	2013-02-19	28.93000030517578	29.079999923706055	28.1200008392334	28.229999542236328	49396400.0
190	2013-02-20	28.459999084472656	29.049999237060547	28.329999923706055	28.920000076293945	42098200.0
191	2013-02-21	27.280000686645508	28.549999237060547	27.149999618530273	28.280000686645508	49642300.0
192	2013-02-22	27.1299991607666	27.6299991607666	26.81999969482422	27.6200008392334	36350200.0
193	2013-02-25	27.270000457763672	27.639999389648438	27.149999618530273	27.15999984741211	34652000.0
194	2013-02-26	27.389999389648438	27.459999084472656	26.700000762939453	27.360000610351562	31611700.0
195	2013-02-27	26.8700008392334	27.34000015258789	26.6299991607666	27.34000015258789	44319700.0
196	2013-02-28	27.25	27.299999237060547	26.34000015258789	26.84000015258789	83027800.0
197	2013-03-01	27.780000686645508	28.1200008392334	26.809999465942383	27.049999237060547	54064800.0
198	2013-03-04	27.719999313354492	28.059999465942383	27.440000534057617	27.760000228881836	32400700.0
199	2013-03-05	27.520000457763672	28.18000030517578	27.209999084472656	27.8799991607666	40622200.0
200	2013-03-06	27.450000762939453	28.1299991607666	27.350000381469727	28.100000381469727	33532600.0
201	2013-03-07	28.579999923706055	28.68000030517578	27.469999313354492	27.56999969482422	74540200.0
202	2013-03-08	27.959999084472656	28.469999313354492	27.729999542236328	28.43000030517578	44198900.0
203	2013-03-11	28.139999389648438	28.639999389648438	27.829999923706055	28.010000228881836	35642100.0
204	2013-03-12	27.829999923706055	28.31999969482422	27.600000381469727	28.100000381469727	27569600.0
205	2013-03-13	27.079999923706055	27.649999618530273	26.920000076293945	27.6200008392334	39619500.0
206	2013-03-14	27.040000915527344	27.43000030517578	26.829999923706055	27.100000381469727	27646400.0
207	2013-03-15	26.649999618530273	27.059999465942383	26.559999465942383	27.030000686645508	31597400.0
208	2013-03-18	26.489999771118164	26.790000915527344	25.780000686645508	26.3700008392334	26653700.0
209	2013-03-19	26.549999237060547	26.899999618530273	26.209999084472656	26.530000686645508	25254200.0
210	2013-03-20	25.860000610351562	26.690000534057617	25.780000686645508	26.68000030517578	44006500.0
211	2013-03-21	25.739999771118164	26.110000610351562	25.559999465942383	25.65999984741211	24336100.0
212	2013-03-22	25.729999542236328	26.010000228881836	25.6299991607666	25.799999237060547	18456300.0
213	2013-03-25	25.1299991607666	25.799999237060547	25.079999923706055	25.75	39199000.0
214	2013-03-26	25.209999084472656	25.479999542236328	25.030000686645508	25.079999923706055	26957200.0
215	2013-03-27	26.09000015258789	26.280000686645508	24.719999313354492	25.0	52297400.0
216	2013-03-28	25.579999923706055	26.170000076293945	25.520000457763672	26.09000015258789	28585700.0
217	2013-04-01	25.530000686645508	25.889999389648438	25.280000686645508	25.6299991607666	22249300.0
218	2013-04-02	25.420000076293945	26.1200008392334	25.299999237060547	25.770000457763672	35153300.0
219	2013-04-03	26.25	26.389999389648438	25.700000762939453	25.829999923706055	48195200.0
220	2013-04-04	27.06999969482422	27.229999542236328	26.110000610351562	26.6200008392334	82016800.0
221	2013-04-05	27.389999389648438	27.799999237060547	26.610000610351562	26.860000610351562	64566600.0
222	2013-04-08	26.850000381469727	27.200000762939453	26.6299991607666	27.190000534057617	27256000.0
223	2013-04-09	26.59000015258789	26.889999389648438	26.420000076293945	26.579999923706055	21311100.0
224	2013-04-10	27.56999969482422	27.84000015258789	26.899999618530273	27.010000228881836	45949400.0
225	2013-04-11	28.020000457763672	28.100000381469727	27.25	27.479999542236328	33368500.0
226	2013-04-12	27.399999618530273	28.0	27.239999771118164	28.0	28697400.0
227	2013-04-15	26.520000457763672	27.479999542236328	26.360000610351562	27.15999984741211	30275400.0
228	2013-04-16	26.920000076293945	27.110000610351562	26.399999618530273	26.809999465942383	27365900.0
229	2013-04-17	26.6299991607666	27.200000762939453	26.389999389648438	26.649999618530273	26440600.0
230	2013-04-18	25.690000534057617	26.81999969482422	25.149999618530273	26.81999969482422	39059000.0
231	2013-04-19	25.729999542236328	25.959999084472656	25.329999923706055	25.6200008392334	20380900.0
232	2013-04-22	25.969999313354492	26.360000610351562	25.700000762939453	25.809999465942383	25687600.0
233	2013-04-23	25.979999542236328	26.329999923706055	25.770000457763672	26.219999313354492	25191500.0
234	2013-04-24	26.110000610351562	26.399999618530273	25.799999237060547	25.93000030517578	19729900.0
235	2013-04-25	26.139999389648438	26.399999618530273	26.0	26.06999969482422	17150000.0
236	2013-04-26	26.850000381469727	27.6200008392334	26.600000381469727	26.600000381469727	33018000.0
237	2013-04-29	26.979999542236328	27.40999984741211	26.860000610351562	27.15999984741211	29201100.0
238	2013-04-30	27.770000457763672	27.850000381469727	27.010000228881836	27.1299991607666	36245700.0
239	2013-05-01	27.43000030517578	27.920000076293945	27.309999465942383	27.850000381469727	64567600.0
240	2013-05-02	28.969999313354492	29.020000457763672	27.979999542236328	28.010000228881836	104257000.0
241	2013-05-03	28.309999465942383	29.06999969482422	28.149999618530273	29.040000915527344	58506400.0
242	2013-05-06	27.56999969482422	28.459999084472656	27.479999542236328	28.329999923706055	43939400.0
243	2013-05-07	26.889999389648438	27.850000381469727	26.850000381469727	27.549999237060547	41259100.0
244	2013-05-08	27.1200008392334	27.299999237060547	26.649999618530273	26.8799991607666	34654900.0
245	2013-05-09	27.040000915527344	27.549999237060547	26.850000381469727	27.079999923706055	33457200.0
246	2013-05-10	26.68000030517578	27.299999237060547	26.56999969482422	27.139999389648438	30847100.0
247	2013-05-13	26.81999969482422	27.329999923706055	26.530000686645508	26.600000381469727	29068800.0
248	2013-05-14	27.06999969482422	27.280000686645508	26.81999969482422	26.889999389648438	24930300.0
249	2013-05-15	26.600000381469727	26.989999771118164	26.399999618530273	26.920000076293945	30299800.0
250	2013-05-16	26.1299991607666	26.549999237060547	25.899999618530273	26.479999542236328	35499100.0
251	2013-05-17	26.25	26.600000381469727	26.200000762939453	26.399999618530273	29462700.0
252	2013-05-20	25.760000228881836	26.190000534057617	25.690000534057617	26.18000030517578	42402900.0
253	2013-05-21	25.65999984741211	26.079999923706055	25.59000015258789	25.8700008392334	26261300.0
254	2013-05-22	25.15999984741211	25.850000381469727	24.920000076293945	25.649999618530273	45314500.0
255	2013-05-23	25.059999465942383	25.530000686645508	24.770000457763672	24.799999237060547	37663100.0
256	2013-05-24	24.309999465942383	24.969999313354492	24.079999923706055	24.969999313354492	58727900.0
257	2013-05-28	24.100000381469727	24.540000915527344	23.920000076293945	24.540000915527344	50079700.0
258	2013-05-29	23.31999969482422	23.809999465942383	23.260000228881836	23.790000915527344	64237800.0
259	2013-05-30	24.549999237060547	24.780000686645508	23.93000030517578	24.1299991607666	60733200.0
260	2013-05-31	24.350000381469727	24.950000762939453	24.270000457763672	24.6299991607666	35925000.0
261	2013-06-03	23.850000381469727	24.31999969482422	23.709999084472656	24.270000457763672	35733800.0
262	2013-06-04	23.520000457763672	23.93000030517578	23.31999969482422	23.889999389648438	34760800.0
263	2013-06-05	22.899999618530273	23.709999084472656	22.790000915527344	23.350000381469727	53819700.0
264	2013-06-06	22.969999313354492	23.09000015258789	22.670000076293945	22.989999771118164	31260700.0
265	2013-06-07	23.290000915527344	23.399999618530273	22.860000610351562	23.030000686645508	38699200.0
266	2013-06-10	24.329999923706055	24.600000381469727	23.989999771118164	24.059999465942383	58393000.0
267	2013-06-11	24.030000686645508	24.350000381469727	24.0	24.030000686645508	29885900.0
268	2013-06-12	23.770000457763672	24.260000228881836	23.579999923706055	24.15999984741211	26445800.0
269	2013-06-13	23.729999542236328	23.829999923706055	23.270000457763672	23.719999313354492	31189300.0
270	2013-06-14	23.6299991607666	23.889999389648438	23.260000228881836	23.559999465942383	30677100.0
271	2013-06-17	24.020000457763672	24.25	23.75	23.90999984741211	33664500.0
272	2013-06-18	24.209999084472656	24.690000534057617	24.079999923706055	24.09000015258789	36709100.0
273	2013-06-19	24.309999465942383	25.190000534057617	24.100000381469727	24.200000762939453	31790600.0
274	2013-06-20	23.899999618530273	24.75	23.649999618530273	24.280000686645508	42765600.0
275	2013-06-21	24.530000686645508	24.700000762939453	24.049999237060547	24.59000015258789	45833900.0
276	2013-06-24	23.940000534057617	24.110000610351562	23.3799991607666	23.950000762939453	40626000.0
277	2013-06-25	24.25	24.43000030517578	24.040000915527344	24.139999389648438	24713200.0
278	2013-06-26	24.15999984741211	24.649999618530273	23.989999771118164	24.510000228881836	29890300.0
279	2013-06-27	24.65999984741211	24.84000015258789	24.209999084472656	24.239999771118164	34694100.0
280	2013-06-28	24.8799991607666	24.979999542236328	24.420000076293945	24.68000030517578	96778900.0
281	2013-07-01	24.809999465942383	25.059999465942383	24.6200008392334	24.969999313354492	20582200.0
282	2013-07-02	24.40999984741211	24.770000457763672	24.299999237060547	24.700000762939453	18394100.0
283	2013-07-03	24.520000457763672	24.709999084472656	24.149999618530273	24.219999313354492	10404400.0
284	2013-07-05	24.3700008392334	24.65999984741211	24.200000762939453	24.649999618530273	20229500.0
285	2013-07-08	24.709999084472656	25.040000915527344	24.420000076293945	24.469999313354492	27064600.0
286	2013-07-09	25.479999542236328	25.489999771118164	25.030000686645508	25.06999969482422	30387900.0
287	2013-07-10	25.799999237060547	25.829999923706055	25.469999313354492	25.579999923706055	26721800.0
288	2013-07-11	25.809999465942383	26.0	25.450000762939453	25.959999084472656	26777400.0
289	2013-07-12	25.90999984741211	25.93000030517578	25.549999237060547	25.739999771118164	16537900.0
290	2013-07-15	26.280000686645508	26.43000030517578	25.649999618530273	25.93000030517578	24234000.0
291	2013-07-16	26.31999969482422	26.75	26.010000228881836	26.389999389648438	30817600.0
292	2013-07-17	26.649999618530273	26.780000686645508	26.299999237060547	26.3700008392334	21518500.0
293	2013-07-18	26.18000030517578	26.770000457763672	26.1200008392334	26.75	24806900.0
294	2013-07-19	25.8799991607666	26.110000610351562	25.600000381469727	25.81999969482422	46539700.0
295	2013-07-22	26.049999237060547	26.1299991607666	25.719999313354492	25.989999771118164	27526300.0
296	2013-07-23	26.1299991607666	26.299999237060547	25.969999313354492	26.100000381469727	28221600.0
297	2013-07-24	26.510000228881836	26.530000686645508	26.049999237060547	26.31999969482422	82635600.0
298	2013-07-25	34.36000061035156	34.880001068115234	32.75	33.540000915527344	365457900.0
299	2013-07-26	34.0099983215332	34.72999954223633	33.560001373291016	33.77000045776367	136028900.0
300	2013-07-29	35.43000030517578	35.630001068115234	34.0099983215332	34.06999969482422	124718800.0
301	2013-07-30	37.630001068115234	37.959999084472656	35.31999969482422	35.650001525878906	173582800.0
302	2013-07-31	36.79999923706055	38.310001373291016	36.33000183105469	37.959999084472656	154828700.0
303	2013-08-01	37.4900016784668	38.290000915527344	36.91999816894531	37.29999923706055	106066500.0
304	2013-08-02	38.04999923706055	38.4900016784668	37.5	37.65999984741211	73058500.0
305	2013-08-05	39.189998626708984	39.31999969482422	38.25	38.43000030517578	79994800.0
306	2013-08-06	38.54999923706055	39.25	37.939998626708984	39.11000061035156	63950800.0
307	2013-08-07	38.869998931884766	38.939998626708984	37.70000076293945	38.61000061035156	68854800.0
308	2013-08-08	38.540000915527344	39.189998626708984	38.43000030517578	39.130001068115234	41301000.0
309	2013-08-09	38.5	38.7400016784668	38.0099983215332	38.59000015258789	43532300.0
310	2013-08-12	38.220001220703125	38.5	38.099998474121094	38.20000076293945	31161000.0
311	2013-08-13	37.02000045776367	38.31999969482422	36.77000045776367	38.2400016784668	65379200.0
312	2013-08-14	36.650001525878906	37.54999923706055	36.619998931884766	36.83000183105469	48423900.0
313	2013-08-15	36.560001373291016	37.06999969482422	36.02000045776367	36.36000061035156	56521100.0
314	2013-08-16	37.08000183105469	37.4900016784668	36.900001525878906	36.970001220703125	45840800.0
315	2013-08-19	37.810001373291016	38.279998779296875	37.13999938964844	37.43000030517578	57609600.0
316	2013-08-20	38.40999984741211	38.58000183105469	37.689998626708984	38.349998474121094	57995200.0
317	2013-08-21	38.31999969482422	38.849998474121094	38.150001525878906	38.380001068115234	46116900.0
318	2013-08-22	38.54999923706055	38.75	38.34000015258789	38.369998931884766	21931200.0
319	2013-08-23	40.54999923706055	40.630001068115234	38.93000030517578	39.0	86442300.0
320	2013-08-26	41.34000015258789	41.939998626708984	40.619998931884766	40.900001525878906	94162400.0
321	2013-08-27	39.63999938964844	41.20000076293945	39.41999816894531	40.68000030517578	72695100.0
322	2013-08-28	40.54999923706055	40.849998474121094	39.880001068115234	39.959999084472656	57918200.0
323	2013-08-29	41.279998779296875	41.779998779296875	40.79999923706055	40.88999938964844	58303400.0
324	2013-08-30	41.290000915527344	42.2599983215332	41.060001373291016	42.02000045776367	67735100.0
325	2013-09-03	41.869998931884766	42.15999984741211	41.5099983215332	41.84000015258789	48774900.0
326	2013-09-04	41.779998779296875	42.16999816894531	41.439998626708984	42.0099983215332	42581900.0
327	2013-09-05	42.65999984741211	42.77000045776367	41.77000045776367	41.790000915527344	50035400.0
328	2013-09-06	43.95000076293945	44.61000061035156	42.400001525878906	43.09000015258789	117535700.0
329	2013-09-09	44.040000915527344	44.790000915527344	43.70000076293945	44.36000061035156	75794700.0
330	2013-09-10	43.599998474121094	44.2599983215332	43.22999954223633	44.2400016784668	54540300.0
331	2013-09-11	45.040000915527344	45.09000015258789	43.11000061035156	43.38999938964844	72328300.0
332	2013-09-12	44.75	45.619998931884766	44.650001525878906	45.529998779296875	68072300.0
333	2013-09-13	44.310001373291016	45.08000183105469	43.93000030517578	45.040000915527344	52765300.0
334	2013-09-16	42.5099983215332	44.939998626708984	42.43000030517578	44.849998474121094	70424200.0
335	2013-09-17	45.06999969482422	45.439998626708984	42.43000030517578	42.5	91934600.0
336	2013-09-18	45.22999954223633	45.470001220703125	44.400001525878906	44.84000015258789	79317000.0
337	2013-09-19	45.97999954223633	46.04999923706055	45.22999954223633	45.5099983215332	63972400.0
338	2013-09-20	47.4900016784668	47.599998474121094	45.7400016784668	46.31999969482422	115508400.0
339	2013-09-23	47.189998626708984	47.54999923706055	46.290000915527344	47.279998779296875	75177000.0
340	2013-09-24	48.45000076293945	49.65999984741211	48.15999984741211	48.5099983215332	136716100.0
341	2013-09-25	49.459999084472656	49.540000915527344	48.459999084472656	49.22999954223633	87879700.0
342	2013-09-26	50.38999938964844	50.599998474121094	49.5	50.0099983215332	98220100.0
343	2013-09-27	51.2400016784668	51.279998779296875	49.86000061035156	50.290000915527344	81410500.0
344	2013-09-30	50.22999954223633	51.599998474121094	49.79999923706055	50.13999938964844	100095000.0
345	2013-10-01	50.41999816894531	51.029998779296875	49.45000076293945	49.970001220703125	98114000.0
346	2013-10-02	50.279998779296875	51.099998474121094	49.95000076293945	50.130001068115234	62834000.0
347	2013-10-03	49.18000030517578	50.720001220703125	49.060001373291016	50.470001220703125	82045000.0
348	2013-10-04	51.040000915527344	51.15999984741211	49.56999969482422	49.77000045776367	74447000.0
349	2013-10-07	50.52000045776367	51.290000915527344	50.400001525878906	50.72999954223633	57204000.0
350	2013-10-08	47.13999938964844	50.599998474121094	47.08000183105469	50.599998474121094	136081000.0
351	2013-10-09	46.77000045776367	47.84000015258789	45.2599983215332	47.380001068115234	147297000.0
352	2013-10-10	49.04999923706055	49.68000030517578	47.83000183105469	47.869998931884766	99774000.0
353	2013-10-11	49.11000061035156	49.869998931884766	48.790000915527344	49.18000030517578	58428000.0
354	2013-10-14	49.5099983215332	49.630001068115234	47.90999984741211	48.310001373291016	68781000.0
355	2013-10-15	49.5	51.0	49.18000030517578	49.9900016784668	81167000.0
356	2013-10-16	51.13999938964844	51.2400016784668	49.900001525878906	50.040000915527344	64678000.0
357	2013-10-17	52.209999084472656	52.220001220703125	50.95000076293945	51.119998931884766	71522000.0
358	2013-10-18	54.220001220703125	54.83000183105469	53.599998474121094	54.18000030517578	88260000.0
359	2013-10-21	53.849998474121094	54.810001373291016	53.5099983215332	54.68000030517578	58235000.0
360	2013-10-22	52.68000030517578	54.7599983215332	52.20000076293945	54.33000183105469	83204000.0
361	2013-10-23	51.900001525878906	52.25	51.130001068115234	51.75	57207000.0
362	2013-10-24	52.45000076293945	52.84000015258789	51.59000015258789	52.380001068115234	46775000.0
363	2013-10-25	51.95000076293945	53.2400016784668	51.880001068115234	53.18000030517578	45085000.0
364	2013-10-28	50.22999954223633	51.70000076293945	49.61000061035156	51.540000915527344	73472000.0
365	2013-10-29	49.400001525878906	50.790000915527344	49.25	50.72999954223633	102143000.0
366	2013-10-30	49.0099983215332	50.209999084472656	48.75	50.0	127073000.0
367	2013-10-31	50.209999084472656	52.0	46.5	47.15999984741211	248809000.0
368	2013-11-01	49.75	52.09000015258789	49.720001220703125	50.849998474121094	95033000.0
369	2013-11-04	48.220001220703125	49.75	48.02000045776367	49.369998931884766	80371000.0
370	2013-11-05	50.11000061035156	50.18000030517578	47.5099983215332	47.790000915527344	76835000.0
371	2013-11-06	49.119998931884766	50.45000076293945	48.709999084472656	50.2599983215332	67889000.0
372	2013-11-07	47.560001373291016	49.869998931884766	47.29999923706055	49.2400016784668	97128000.0
373	2013-11-08	47.529998779296875	48.650001525878906	47.25	47.810001373291016	70731000.0
374	2013-11-11	46.20000076293945	47.529998779296875	45.72999954223633	47.040000915527344	80910000.0
375	2013-11-12	46.61000061035156	47.369998931884766	45.83000183105469	46.0	68196000.0
376	2013-11-13	48.709999084472656	48.7400016784668	46.060001373291016	46.22999954223633	79245000.0
377	2013-11-14	48.9900016784668	49.56999969482422	48.029998779296875	48.70000076293945	75117000.0
378	2013-11-15	49.0099983215332	49.47999954223633	48.709999084472656	49.11000061035156	42453000.0
379	2013-11-18	45.83000183105469	48.84000015258789	45.79999923706055	48.470001220703125	85910000.0
380	2013-11-19	46.36000061035156	47.0	45.720001220703125	46.2599983215332	75602000.0
381	2013-11-20	46.43000030517578	47.54999923706055	46.310001373291016	46.61000061035156	53933000.0
382	2013-11-21	46.70000076293945	47.459999084472656	46.689998626708984	46.9900016784668	34886000.0
383	2013-11-22	46.22999954223633	47.27000045776367	45.959999084472656	47.040000915527344	40545000.0
384	2013-11-25	44.81999969482422	46.650001525878906	44.040000915527344	46.36000061035156	82565000.0
385	2013-11-26	45.88999938964844	46.16999816894531	43.54999923706055	44.65999984741211	82016000.0
386	2013-11-27	46.4900016784668	46.66999816894531	45.529998779296875	45.970001220703125	44993000.0
387	2013-11-29	47.0099983215332	47.209999084472656	46.5	46.75	22953900.0
388	2013-12-02	47.060001373291016	47.540000915527344	46.2599983215332	46.900001525878906	50774000.0
389	2013-12-03	46.72999954223633	47.20000076293945	46.290000915527344	46.75	32086000.0
390	2013-12-04	48.619998931884766	48.77000045776367	46.2599983215332	46.459999084472656	60890000.0
391	2013-12-05	48.34000015258789	48.70000076293945	47.869998931884766	48.150001525878906	43855000.0
392	2013-12-06	47.939998626708984	49.38999938964844	47.709999084472656	48.97999954223633	42938000.0
393	2013-12-09	48.84000015258789	48.970001220703125	47.7400016784668	48.09000015258789	36056000.0
394	2013-12-10	50.25	50.77000045776367	48.540000915527344	48.63999938964844	68479000.0
395	2013-12-11	49.380001068115234	50.77000045776367	49.0099983215332	50.54999923706055	65776000.0
396	2013-12-12	51.83000183105469	52.06999969482422	50.65999984741211	51.04999923706055	92723000.0
397	2013-12-13	53.31999969482422	53.5	51.34000015258789	51.65999984741211	82641000.0
398	2013-12-16	53.810001373291016	54.5	52.90999984741211	53.25	85119000.0
399	2013-12-17	54.86000061035156	55.18000030517578	54.2400016784668	54.7599983215332	78751000.0
400	2013-12-18	55.56999969482422	55.88999938964844	53.75	54.86000061035156	76003000.0
401	2013-12-19	55.04999923706055	55.189998626708984	53.95000076293945	54.33000183105469	89753200.0
402	2013-12-20	55.119998931884766	55.150001525878906	54.22999954223633	54.93000030517578	239824000.0
403	2013-12-23	57.77000045776367	58.31999969482422	55.45000076293945	55.5	98297000.0
404	2013-12-24	57.959999084472656	58.58000183105469	56.90999984741211	58.27000045776367	46617800.0
405	2013-12-26	57.72999954223633	58.380001068115234	57.369998931884766	58.31999969482422	55101000.0
406	2013-12-27	55.439998626708984	57.68000030517578	55.25	57.47999954223633	60466000.0
407	2013-12-30	53.709999084472656	55.18000030517578	53.43000030517578	54.93000030517578	68307000.0
408	2013-12-31	54.650001525878906	54.86000061035156	53.90999984741211	54.119998931884766	43076200.0
409	2014-01-02	54.709999084472656	55.220001220703125	54.189998626708984	54.83000183105469	43195500.0
410	2014-01-03	54.560001373291016	55.650001525878906	54.529998779296875	55.02000045776367	38246200.0
411	2014-01-06	57.20000076293945	57.2599983215332	54.04999923706055	54.41999816894531	68852600.0
412	2014-01-07	57.91999816894531	58.54999923706055	57.220001220703125	57.70000076293945	77207400.0
413	2014-01-08	58.22999954223633	58.40999984741211	57.22999954223633	57.599998474121094	56682400.0
414	2014-01-09	57.220001220703125	58.959999084472656	56.650001525878906	58.650001525878906	92253300.0
415	2014-01-10	57.939998626708984	58.29999923706055	57.060001373291016	57.130001068115234	42449500.0
416	2014-01-13	55.90999984741211	58.25	55.380001068115234	57.90999984741211	63010900.0
417	2014-01-14	57.7400016784668	57.779998779296875	56.099998474121094	56.459999084472656	37503600.0
418	2014-01-15	57.599998474121094	58.56999969482422	57.27000045776367	57.97999954223633	33663400.0
419	2014-01-16	57.189998626708984	58.02000045776367	56.83000183105469	57.2599983215332	34541800.0
420	2014-01-17	56.29999923706055	57.81999969482422	56.06999969482422	57.29999923706055	40849200.0
421	2014-01-21	58.5099983215332	58.58000183105469	56.5	56.599998474121094	48669200.0
422	2014-01-22	57.5099983215332	59.310001373291016	57.099998474121094	58.849998474121094	61352900.0
423	2014-01-23	56.630001068115234	56.68000030517578	55.689998626708984	56.369998931884766	47951800.0
424	2014-01-24	54.45000076293945	56.41999816894531	54.400001525878906	56.150001525878906	55200700.0
425	2014-01-27	53.54999923706055	54.939998626708984	51.849998474121094	54.72999954223633	73924100.0
426	2014-01-28	55.13999938964844	55.279998779296875	54.0	54.02000045776367	48191200.0
427	2014-01-29	53.529998779296875	54.95000076293945	53.189998626708984	54.61000061035156	92995600.0
428	2014-01-30	61.08000183105469	62.5	60.459999084472656	62.119998931884766	150178900.0
429	2014-01-31	62.56999969482422	63.369998931884766	60.16999816894531	60.470001220703125	87794600.0
430	2014-02-03	61.47999954223633	63.77000045776367	60.70000076293945	63.029998779296875	74866600.0
431	2014-02-04	62.75	63.13999938964844	61.81999969482422	62.04999923706055	45985500.0
432	2014-02-05	62.189998626708984	63.15999984741211	61.27000045776367	62.7400016784668	51685100.0
433	2014-02-06	62.15999984741211	62.779998779296875	61.459999084472656	61.459999084472656	42086500.0
434	2014-02-07	64.31999969482422	64.56999969482422	62.220001220703125	62.27000045776367	60704300.0
435	2014-02-10	63.54999923706055	64.48999786376953	63.470001220703125	64.30000305175781	43666100.0
436	2014-02-11	64.8499984741211	65.0	63.349998474121094	63.75	45675600.0
437	2014-02-12	64.44999694824219	65.05999755859375	64.05000305175781	64.91999816894531	47282100.0
438	2014-02-13	67.33000183105469	67.33000183105469	64.05000305175781	64.18000030517578	61911700.0
439	2014-02-14	67.08999633789062	67.58000183105469	66.72000122070312	67.5	36694900.0
440	2014-02-18	67.30000305175781	67.54000091552734	66.06999969482422	66.94000244140625	43809900.0
441	2014-02-19	68.05999755859375	69.08000183105469	67.0	67.05000305175781	62087100.0
442	2014-02-20	69.62999725341797	70.11000061035156	65.7300033569336	67.7300033569336	130928900.0
443	2014-02-21	68.58999633789062	69.95999908447266	68.44999694824219	69.69000244140625	70932400.0
444	2014-02-24	70.77999877929688	71.44000244140625	68.54000091552734	68.73999786376953	76620300.0
445	2014-02-25	69.8499984741211	71.0	69.44999694824219	70.94999694824219	52077000.0
446	2014-02-26	69.26000213623047	71.22000122070312	68.8499984741211	70.19000244140625	55322700.0
447	2014-02-27	68.94000244140625	70.01000213623047	68.87000274658203	69.33999633789062	41653700.0
448	2014-02-28	68.45999908447266	69.87999725341797	67.37999725341797	69.47000122070312	66783700.0
449	2014-03-03	67.41000366210938	68.05000305175781	66.51000213623047	66.95999908447266	56824100.0
450	2014-03-04	68.80000305175781	68.9000015258789	67.62000274658203	68.66000366210938	42013500.0
451	2014-03-05	71.56999969482422	71.97000122070312	69.62000274658203	69.69000244140625	74567700.0
452	2014-03-06	70.83999633789062	71.88999938964844	70.25	71.87999725341797	46026500.0
453	2014-03-07	69.80000305175781	71.18000030517578	69.47000122070312	71.08000183105469	38927000.0
454	2014-03-10	72.02999877929688	72.1500015258789	70.51000213623047	70.7699966430664	59871600.0
455	2014-03-11	70.0999984741211	72.58999633789062	69.95999908447266	72.5	59408300.0
456	2014-03-12	70.87999725341797	71.3499984741211	69.0	69.86000061035156	46340500.0
457	2014-03-13	68.83000183105469	71.3499984741211	68.1500015258789	71.29000091552734	57091000.0
458	2014-03-14	67.72000122070312	69.43000030517578	67.45999908447266	68.48999786376953	48227000.0
459	2014-03-17	68.73999786376953	68.94999694824219	66.62000274658203	68.18000030517578	52197000.0
460	2014-03-18	69.19000244140625	69.5999984741211	68.30000305175781	68.76000213623047	40827000.0
461	2014-03-19	68.23999786376953	69.29000091552734	67.47000122070312	69.16999816894531	43981000.0
462	2014-03-20	66.97000122070312	68.2300033569336	66.81999969482422	68.01000213623047	44439000.0
463	2014-03-21	67.23999786376953	67.91999816894531	66.18000030517578	67.52999877929688	59999900.0
464	2014-03-24	64.0999984741211	67.36000061035156	63.36000061035156	67.19000244140625	85696000.0
465	2014-03-25	64.88999938964844	66.19000244140625	63.779998779296875	64.88999938964844	68786000.0
466	2014-03-26	60.38999938964844	64.94999694824219	60.369998931884766	64.73999786376953	97503900.0
467	2014-03-27	60.970001220703125	61.900001525878906	57.97999954223633	60.5099983215332	112650000.0
468	2014-03-28	60.0099983215332	61.95000076293945	59.34000015258789	61.34000015258789	67052000.0
469	2014-03-31	60.2400016784668	61.52000045776367	59.869998931884766	60.779998779296875	53011000.0
470	2014-04-01	62.619998931884766	62.65999984741211	60.2400016784668	60.459999084472656	59291000.0
471	2014-04-02	62.720001220703125	63.90999984741211	62.209999084472656	63.209999084472656	66277000.0
472	2014-04-03	59.4900016784668	63.16999816894531	59.130001068115234	62.54999923706055	83859000.0
473	2014-04-04	56.75	60.20000076293945	56.31999969482422	59.939998626708984	125214400.0
474	2014-04-07	56.95000076293945	58.0	55.439998626708984	55.900001525878906	108488000.0
475	2014-04-08	58.189998626708984	58.709999084472656	57.16999816894531	57.68000030517578	78836000.0
476	2014-04-09	62.40999984741211	62.459999084472656	59.189998626708984	59.630001068115234	100215000.0
477	2014-04-10	59.15999984741211	63.18000030517578	58.68000030517578	63.08000183105469	114988000.0
478	2014-04-11	58.529998779296875	60.310001373291016	57.310001373291016	57.599998474121094	91452000.0
479	2014-04-14	58.88999938964844	60.45000076293945	57.779998779296875	60.09000015258789	72325000.0
480	2014-04-15	59.09000015258789	59.68000030517578	55.880001068115234	59.290000915527344	108623000.0
481	2014-04-16	59.720001220703125	60.189998626708984	57.7400016784668	59.790000915527344	78774000.0
482	2014-04-17	58.939998626708984	60.58000183105469	58.720001220703125	59.29999923706055	88040000.0
483	2014-04-21	61.2400016784668	61.2400016784668	59.150001525878906	59.459999084472656	60364000.0
484	2014-04-22	63.029998779296875	63.439998626708984	62.220001220703125	62.650001525878906	60631000.0
485	2014-04-23	61.36000061035156	63.47999954223633	61.2599983215332	63.45000076293945	95908700.0
486	2014-04-24	60.869998931884766	63.650001525878906	59.77000045776367	63.599998474121094	138769000.0
487	2014-04-25	57.709999084472656	60.0099983215332	57.56999969482422	59.970001220703125	92502000.0
488	2014-04-28	56.13999938964844	58.310001373291016	54.65999984741211	58.04999923706055	107758000.0
489	2014-04-29	58.150001525878906	58.279998779296875	55.84000015258789	56.09000015258789	75557000.0
490	2014-04-30	59.779998779296875	59.849998474121094	57.15999984741211	57.58000183105469	76093000.0
491	2014-05-01	61.150001525878906	62.279998779296875	60.209999084472656	60.43000030517578	82429000.0
492	2014-05-02	60.459999084472656	61.88999938964844	60.18000030517578	61.29999923706055	54189000.0
493	2014-05-05	61.220001220703125	61.349998474121094	59.18000030517578	59.66999816894531	46057000.0
494	2014-05-06	58.529998779296875	61.150001525878906	58.4900016784668	60.97999954223633	55901000.0
495	2014-05-07	57.38999938964844	59.29999923706055	56.2599983215332	58.77000045776367	78587000.0
496	2014-05-08	56.7599983215332	58.81999969482422	56.5	57.22999954223633	61251000.0
497	2014-05-09	57.2400016784668	57.650001525878906	56.380001068115234	56.849998474121094	52584000.0
498	2014-05-12	59.83000183105469	59.900001525878906	57.97999954223633	57.97999954223633	48575000.0
499	2014-05-13	59.83000183105469	60.88999938964844	59.5099983215332	59.65999984741211	48525000.0
500	2014-05-14	59.22999954223633	60.45000076293945	58.95000076293945	59.529998779296875	47429000.0
501	2014-05-15	57.91999816894531	59.380001068115234	57.52000045776367	59.2599983215332	56814000.0
502	2014-05-16	58.02000045776367	58.45000076293945	57.310001373291016	58.310001373291016	47933000.0
503	2014-05-19	59.209999084472656	59.560001373291016	57.56999969482422	57.88999938964844	43034000.0
504	2014-05-20	58.560001373291016	60.189998626708984	58.18000030517578	59.5	53931000.0
505	2014-05-21	60.4900016784668	60.5	58.25	58.560001373291016	58992000.0
506	2014-05-22	60.52000045776367	61.47999954223633	60.400001525878906	60.939998626708984	54200000.0
507	2014-05-23	61.349998474121094	61.45000076293945	60.150001525878906	60.40999984741211	38294000.0
508	2014-05-27	63.47999954223633	63.5099983215332	61.56999969482422	61.619998931884766	55682000.0
509	2014-05-28	63.5099983215332	64.13999938964844	62.619998931884766	63.38999938964844	47795000.0
510	2014-05-29	63.83000183105469	64.30000305175781	63.5099983215332	63.84000015258789	42700000.0
511	2014-05-30	63.29999923706055	64.16999816894531	62.560001373291016	63.95000076293945	45253500.0
512	2014-06-02	63.08000183105469	63.59000015258789	62.04999923706055	63.22999954223633	35996000.0
513	2014-06-03	62.869998931884766	63.41999816894531	62.31999969482422	62.619998931884766	32217000.0
514	2014-06-04	63.34000015258789	63.59000015258789	62.06999969482422	62.45000076293945	36514000.0
515	2014-06-05	63.189998626708984	64.36000061035156	62.81999969482422	63.65999984741211	47352000.0
516	2014-06-06	62.5	63.47999954223633	62.150001525878906	63.369998931884766	42442000.0
517	2014-06-09	62.880001068115234	63.34000015258789	61.790000915527344	62.400001525878906	37617000.0
518	2014-06-10	65.7699966430664	65.81999969482422	63.5	63.529998779296875	69338000.0
519	2014-06-11	65.77999877929688	65.80000305175781	64.9000015258789	65.31999969482422	44242000.0
520	2014-06-12	64.29000091552734	66.47000122070312	64.05999755859375	65.8499984741211	55730000.0
521	2014-06-13	64.5	64.97000122070312	63.83000183105469	64.69999694824219	29419000.0
522	2014-06-16	64.19000244140625	64.87999725341797	63.75	64.16000366210938	31046000.0
523	2014-06-17	64.4000015258789	64.87999725341797	63.93000030517578	64.0999984741211	27715000.0
524	2014-06-18	65.5999984741211	65.75	64.05000305175781	64.48999786376953	35570000.0
525	2014-06-19	64.33999633789062	65.58000183105469	64.20999908447266	65.45999908447266	34245000.0
526	2014-06-20	64.5	64.80999755859375	63.349998474121094	64.45999908447266	46466000.0
527	2014-06-23	65.37000274658203	65.66000366210938	64.22000122070312	64.31999969482422	34560000.0
528	2014-06-24	65.72000122070312	67.16999816894531	65.2699966430664	65.36000061035156	57335000.0
529	2014-06-25	67.44000244140625	67.4800033569336	65.56999969482422	65.58000183105469	44308000.0
530	2014-06-26	67.12999725341797	68.0	66.9000015258789	68.0	47714000.0
531	2014-06-27	67.5999984741211	67.69999694824219	66.83999633789062	67.30999755859375	46461000.0
532	2014-06-30	67.29000091552734	67.91999816894531	67.12999725341797	67.45999908447266	27102800.0
533	2014-07-01	68.05999755859375	68.44000244140625	67.38999938964844	67.58000183105469	33243000.0
534	2014-07-02	66.44999694824219	68.30000305175781	65.79000091552734	68.04000091552734	41895000.0
535	2014-07-03	66.29000091552734	67.0	65.76000213623047	66.86000061035156	25203200.0
536	2014-07-07	65.29000091552734	66.56999969482422	65.12000274658203	66.30000305175781	28745000.0
537	2014-07-08	62.7599983215332	65.55999755859375	62.209999084472656	65.05999755859375	68926000.0
538	2014-07-09	64.97000122070312	65.12000274658203	63.150001525878906	63.40999984741211	51432000.0
539	2014-07-10	64.87000274658203	65.33999633789062	63.04999923706055	63.310001373291016	44422000.0
540	2014-07-11	66.33999633789062	66.58999633789062	64.79000091552734	65.27999877929688	39212000.0
541	2014-07-14	67.9000015258789	68.16999816894531	66.9000015258789	67.12999725341797	38537000.0
542	2014-07-15	67.16999816894531	68.08999633789062	66.26000213623047	67.95999908447266	44213200.0
543	2014-07-16	67.66000366210938	67.94000244140625	67.06999969482422	67.54000091552734	29541600.0
544	2014-07-17	66.41000366210938	67.8499984741211	66.04000091552734	67.02999877929688	38188000.0
545	2014-07-18	68.41999816894531	68.45999908447266	66.16000366210938	66.80000305175781	42456000.0
546	2014-07-21	69.4000015258789	69.95999908447266	68.5	68.80999755859375	49539000.0
547	2014-07-22	69.2699966430664	69.7699966430664	68.61000061035156	69.76000213623047	40398000.0
548	2014-07-23	71.29000091552734	71.33000183105469	69.61000061035156	69.73999786376953	78435000.0
549	2014-07-24	74.9800033569336	76.73999786376953	74.51000213623047	75.95999908447266	124168000.0
550	2014-07-25	75.19000244140625	75.66999816894531	74.66000366210938	74.98999786376953	45917000.0
551	2014-07-28	74.91999816894531	75.5	73.8499984741211	75.16999816894531	41725000.0
552	2014-07-29	73.70999908447266	74.91999816894531	73.41999816894531	74.72000122070312	41324000.0
553	2014-07-30	74.68000030517578	75.19000244140625	74.12999725341797	74.20999908447266	36853000.0
554	2014-07-31	72.6500015258789	74.16999816894531	72.44000244140625	74.0	43992000.0
555	2014-08-01	72.36000061035156	73.22000122070312	71.55000305175781	72.22000122070312	43535000.0
556	2014-08-04	73.51000213623047	73.87999725341797	72.36000061035156	72.36000061035156	30777000.0
557	2014-08-05	72.69000244140625	73.58999633789062	72.18000030517578	73.19999694824219	34986000.0
558	2014-08-06	72.47000122070312	73.72000122070312	71.79000091552734	72.0199966430664	30986000.0
559	2014-08-07	73.16999816894531	74.0	72.69999694824219	73.0	38141000.0
560	2014-08-08	73.05999755859375	73.43000030517578	72.55999755859375	73.4000015258789	27202000.0
561	2014-08-11	73.44000244140625	73.91000366210938	73.05999755859375	73.45999908447266	24591000.0
562	2014-08-12	72.83000183105469	73.33000183105469	72.22000122070312	73.08999633789062	27419000.0
563	2014-08-13	73.7699966430664	74.25	73.05000305175781	73.12000274658203	29266000.0
564	2014-08-14	74.30000305175781	74.37999725341797	73.69000244140625	73.97000122070312	22207000.0
565	2014-08-15	73.62999725341797	74.6500015258789	73.0	74.31999969482422	38846600.0
566	2014-08-18	74.58999633789062	74.72000122070312	73.95999908447266	74.0	23974000.0
567	2014-08-19	75.29000091552734	75.58000183105469	74.51000213623047	74.80999755859375	26679000.0
568	2014-08-20	74.80999755859375	75.18000030517578	74.62000274658203	74.97000122070312	22917000.0
569	2014-08-21	74.56999969482422	75.19000244140625	74.41000366210938	74.91999816894531	20102000.0
570	2014-08-22	74.56999969482422	74.7300033569336	73.56999969482422	74.33999633789062	20897000.0
571	2014-08-25	75.0199966430664	75.27999877929688	74.79000091552734	74.94000244140625	19734000.0
572	2014-08-26	75.95999908447266	75.98999786376953	74.7300033569336	75.0	23993000.0
573	2014-08-27	74.62999725341797	75.48999786376953	74.45999908447266	75.2699966430664	36323000.0
574	2014-08-28	73.86000061035156	74.43000030517578	73.7300033569336	74.0	21947000.0
575	2014-08-29	74.81999969482422	74.81999969482422	74.01000213623047	74.30000305175781	26241000.0
576	2014-09-02	76.68000030517578	76.69999694824219	74.81999969482422	75.01000213623047	34979000.0
577	2014-09-03	75.83000183105469	77.4800033569336	75.5999984741211	77.13999938964844	32389000.0
578	2014-09-04	75.94999694824219	76.93000030517578	75.52999877929688	75.88999938964844	26676000.0
579	2014-09-05	77.26000213623047	77.37999725341797	75.5999984741211	76.0999984741211	29476000.0
580	2014-09-08	77.88999938964844	78.16999816894531	77.01000213623047	77.26000213623047	28183000.0
581	2014-09-09	76.66999816894531	78.16999816894531	76.19999694824219	77.58999633789062	28882000.0
582	2014-09-10	77.43000030517578	77.94999694824219	76.51000213623047	76.5199966430664	29909000.0
583	2014-09-11	77.91999816894531	78.36000061035156	77.05000305175781	77.12999725341797	32219000.0
584	2014-09-12	77.4800033569336	78.30000305175781	77.0999984741211	78.0199966430664	26676800.0
585	2014-09-15	74.58000183105469	77.25	73.43000030517578	77.1500015258789	49679000.0
586	2014-09-16	76.08000183105469	76.2300033569336	73.06999969482422	73.5199966430664	37742000.0
587	2014-09-17	76.43000030517578	77.25	75.56999969482422	75.95999908447266	28693000.0
588	2014-09-18	77.0	77.33000183105469	76.5199966430664	76.7699966430664	23031000.0
589	2014-09-19	77.91000366210938	78.30000305175781	76.44000244140625	77.4000015258789	76671000.0
590	2014-09-22	76.80000305175781	77.52999877929688	75.94999694824219	77.0	31961000.0
591	2014-09-23	78.29000091552734	78.62999725341797	76.04000091552734	76.33000183105469	36814000.0
592	2014-09-24	78.54000091552734	78.62000274658203	77.51000213623047	78.0999984741211	30680000.0
593	2014-09-25	77.22000122070312	78.94000244140625	77.12999725341797	78.5999984741211	37533000.0
594	2014-09-26	78.79000091552734	78.83999633789062	77.33000183105469	77.58999633789062	28872000.0
595	2014-09-29	79.0	79.19999694824219	77.91000366210938	78.12000274658203	34031000.0
596	2014-09-30	79.04000091552734	79.70999908447266	78.5999984741211	79.3499984741211	35899000.0
597	2014-10-01	76.55000305175781	78.81999969482422	75.9000015258789	78.77999877929688	55090000.0
598	2014-10-02	77.08000183105469	77.4800033569336	75.63999938964844	76.56999969482422	36488000.0
599	2014-10-03	77.44000244140625	78.05999755859375	77.26000213623047	77.76000213623047	23340000.0
600	2014-10-06	77.55999755859375	77.88999938964844	76.8499984741211	77.19000244140625	25729000.0
601	2014-10-07	76.29000091552734	77.94999694824219	76.23999786376953	77.05000305175781	25317000.0
602	2014-10-08	77.5199966430664	77.70999908447266	75.0999984741211	76.18000030517578	32976000.0
603	2014-10-09	75.91000366210938	77.76000213623047	75.8499984741211	77.27999877929688	32487000.0
604	2014-10-10	72.91000366210938	76.5	72.76000213623047	75.58999633789062	52146000.0
605	2014-10-13	72.98999786376953	74.77999877929688	72.5199966430664	73.2300033569336	43938000.0
606	2014-10-14	73.58999633789062	74.18000030517578	72.05000305175781	74.0	50299000.0
607	2014-10-15	73.20999908447266	73.80000305175781	70.31999969482422	71.69000244140625	61528000.0
608	2014-10-16	72.62999725341797	73.3499984741211	70.58000183105469	70.79000091552734	53529000.0
609	2014-10-17	75.94999694824219	76.0	73.75	74.2300033569336	76342000.0
610	2014-10-20	76.94999694824219	77.08999633789062	75.37999725341797	75.5999984741211	34701000.0
611	2014-10-21	78.69000244140625	78.73999786376953	77.1500015258789	77.55999755859375	32252000.0
612	2014-10-22	78.37000274658203	79.8499984741211	78.01000213623047	78.81999969482422	41862000.0
613	2014-10-23	80.04000091552734	80.62999725341797	79.01000213623047	79.37999725341797	35056000.0
614	2014-10-24	80.66999816894531	80.81999969482422	79.31999969482422	80.19999694824219	32248000.0
615	2014-10-27	80.27999877929688	80.80000305175781	79.76000213623047	80.73999786376953	30169000.0
616	2014-10-28	80.7699966430664	81.16000366210938	79.56999969482422	80.18000030517578	74212000.0
617	2014-10-29	75.86000061035156	76.87999725341797	74.77999877929688	75.44999694824219	106120000.0
618	2014-10-30	74.11000061035156	75.3499984741211	72.9000015258789	75.05000305175781	83270000.0
619	2014-10-31	74.98999786376953	75.69999694824219	74.44999694824219	74.93000030517578	44544000.0
620	2014-11-03	73.87999725341797	75.5199966430664	73.69999694824219	75.47000122070312	40727000.0
621	2014-11-04	75.76000213623047	75.7699966430664	73.6500015258789	74.2300033569336	39326000.0
622	2014-11-05	74.83000183105469	76.80000305175781	74.41999816894531	76.51000213623047	35913000.0
623	2014-11-06	75.26000213623047	75.5999984741211	74.30999755859375	74.88999938964844	21383000.0
624	2014-11-07	75.5999984741211	75.86000061035156	75.0199966430664	75.38999938964844	20774000.0
625	2014-11-10	75.0	75.4800033569336	74.61000061035156	75.36000061035156	21575100.0
626	2014-11-11	74.61000061035156	74.9800033569336	74.02999877929688	74.94999694824219	18715700.0
627	2014-11-12	74.72000122070312	75.13999938964844	73.54000091552734	74.27999877929688	26536600.0
628	2014-11-13	74.25	75.23999786376953	73.63999938964844	74.73999786376953	26448500.0
629	2014-11-14	74.87999725341797	74.93000030517578	74.04000091552734	74.2699966430664	19476900.0
630	2014-11-17	74.23999786376953	75.66000366210938	73.87999725341797	74.87999725341797	28701200.0
631	2014-11-18	74.33999633789062	74.80000305175781	73.9000015258789	74.44999694824219	20690500.0
632	2014-11-19	73.33000183105469	74.54000091552734	73.11000061035156	74.01000213623047	25441200.0
633	2014-11-20	73.5999984741211	73.98999786376953	72.51000213623047	72.80000305175781	19154900.0
634	2014-11-21	73.75	74.5	73.5	74.5	23060400.0
635	2014-11-24	74.01000213623047	74.3499984741211	73.3499984741211	73.54000091552734	22103800.0
636	2014-11-25	75.62999725341797	75.73999786376953	74.12999725341797	74.20999908447266	32250200.0
637	2014-11-26	77.62000274658203	77.77999877929688	75.51000213623047	75.52999877929688	32695300.0
638	2014-11-28	77.69999694824219	78.2699966430664	77.2300033569336	77.66999816894531	15992000.0
639	2014-12-01	75.0999984741211	77.30999755859375	74.80000305175781	77.26000213623047	31789900.0
640	2014-12-02	75.45999908447266	75.91000366210938	75.04000091552734	75.33000183105469	16773900.0
641	2014-12-03	74.87999725341797	75.7300033569336	74.4000015258789	75.37999725341797	16689900.0
642	2014-12-04	75.23999786376953	75.55000305175781	74.66000366210938	74.83000183105469	14362800.0
643	2014-12-05	76.36000061035156	76.76000213623047	75.36000061035156	75.80000305175781	24306400.0
644	2014-12-08	76.5199966430664	77.25	75.4000015258789	76.18000030517578	25733900.0
645	2014-12-09	76.83999633789062	76.93000030517578	74.77999877929688	75.19999694824219	25358600.0
646	2014-12-10	76.18000030517578	77.55000305175781	76.06999969482422	76.6500015258789	32210500.0
647	2014-12-11	77.7300033569336	78.5199966430664	76.4800033569336	76.5199966430664	33462100.0
648	2014-12-12	77.83000183105469	78.87999725341797	77.0199966430664	77.16000366210938	28091600.0
649	2014-12-15	76.98999786376953	78.58000183105469	76.55999755859375	78.45999908447266	29396500.0
650	2014-12-16	74.69000244140625	77.38999938964844	74.58999633789062	76.19000244140625	31554600.0
651	2014-12-17	76.11000061035156	76.41000366210938	74.9000015258789	75.01000213623047	29203900.0
652	2014-12-18	78.4000015258789	78.4000015258789	76.51000213623047	76.88999938964844	34222100.0
653	2014-12-19	79.87999725341797	80.0	78.33000183105469	78.75	43335000.0
654	2014-12-22	81.44999694824219	81.88999938964844	80.0	80.08000183105469	31395800.0
655	2014-12-23	80.61000061035156	82.16999816894531	80.4000015258789	82.0199966430664	19865800.0
656	2014-12-24	80.7699966430664	81.43000030517578	80.75	81.02999877929688	7685500.0
657	2014-12-26	80.77999877929688	81.27999877929688	80.51000213623047	81.0199966430664	10647400.0
658	2014-12-29	80.0199966430664	80.95999908447266	79.70999908447266	80.48999786376953	14134700.0
659	2014-12-30	79.22000122070312	80.58999633789062	79.0999984741211	79.8499984741211	14370800.0
660	2014-12-31	78.0199966430664	79.80000305175781	77.86000061035156	79.54000091552734	19935400.0
661	2015-01-02	78.44999694824219	78.93000030517578	77.69999694824219	78.58000183105469	18177500.0
662	2015-01-05	77.19000244140625	79.25	76.86000061035156	77.9800033569336	26452200.0
663	2015-01-06	76.1500015258789	77.58999633789062	75.36000061035156	77.2300033569336	27399300.0
664	2015-01-07	76.1500015258789	77.36000061035156	75.81999969482422	76.76000213623047	22045300.0
665	2015-01-08	78.18000030517578	78.2300033569336	76.08000183105469	76.73999786376953	23961000.0
666	2015-01-09	77.73999786376953	78.62000274658203	77.19999694824219	78.19999694824219	21157000.0
667	2015-01-12	76.72000122070312	78.0	76.20999908447266	77.83999633789062	19190200.0
668	2015-01-13	76.44999694824219	78.08000183105469	75.8499984741211	77.2300033569336	25179600.0
669	2015-01-14	76.27999877929688	77.19999694824219	76.02999877929688	76.41999816894531	25918600.0
670	2015-01-15	74.05000305175781	76.56999969482422	73.54000091552734	76.4000015258789	34134000.0
671	2015-01-16	75.18000030517578	75.31999969482422	73.83999633789062	74.04000091552734	21791500.0
672	2015-01-20	76.23999786376953	76.30999755859375	74.81999969482422	75.72000122070312	22821600.0
673	2015-01-21	76.73999786376953	77.30000305175781	75.8499984741211	76.16000366210938	25096700.0
674	2015-01-22	77.6500015258789	77.75	76.68000030517578	77.16999816894531	19519500.0
675	2015-01-23	77.83000183105469	78.19000244140625	77.04000091552734	77.6500015258789	16746500.0
676	2015-01-26	77.5	78.47000122070312	77.29000091552734	77.9800033569336	19260800.0
677	2015-01-27	75.77999877929688	76.87999725341797	75.62999725341797	76.70999908447266	20110000.0
678	2015-01-28	76.23999786376953	77.63999938964844	76.0	76.9000015258789	53306400.0
679	2015-01-29	78.0	78.0199966430664	74.20999908447266	76.8499984741211	61293500.0
680	2015-01-30	75.91000366210938	78.16000366210938	75.75	78.0	42649500.0
681	2015-02-02	74.98999786376953	76.13999938964844	73.75	76.11000061035156	41955300.0
682	2015-02-03	75.4000015258789	75.58000183105469	73.86000061035156	75.19000244140625	26957700.0
683	2015-02-04	75.62999725341797	76.3499984741211	75.01000213623047	75.08999633789062	20277400.0
684	2015-02-05	75.61000061035156	75.9800033569336	75.20999908447266	75.70999908447266	15062600.0
685	2015-02-06	74.47000122070312	75.69999694824219	74.25	75.68000030517578	21211000.0
686	2015-02-09	74.44000244140625	74.83000183105469	73.44999694824219	74.05000305175781	16194300.0
687	2015-02-10	75.19000244140625	75.33999633789062	74.5	74.8499984741211	15811300.0
688	2015-02-11	76.51000213623047	76.75	75.02999877929688	75.08999633789062	20877400.0
689	2015-02-12	76.2300033569336	76.87000274658203	75.88999938964844	76.86000061035156	17235000.0
690	2015-02-13	75.73999786376953	76.4800033569336	75.5	76.45999908447266	18621900.0
691	2015-02-17	75.5999984741211	76.91000366210938	75.08000183105469	75.30000305175781	25254400.0
692	2015-02-18	76.70999908447266	76.9000015258789	75.44999694824219	75.94000244140625	22426400.0
693	2015-02-19	79.41999816894531	79.83999633789062	76.94999694824219	76.98999786376953	45851200.0
694	2015-02-20	79.9000015258789	80.33999633789062	79.19999694824219	79.55000305175781	36931700.0
695	2015-02-23	78.83999633789062	80.19000244140625	78.37999725341797	79.95999908447266	24139100.0
696	2015-02-24	78.44999694824219	79.4800033569336	78.0999984741211	78.5	18897100.0
697	2015-02-25	79.55999755859375	80.19999694824219	78.5	78.5	25593800.0
698	2015-02-26	80.41000366210938	81.37000274658203	79.72000122070312	79.87999725341797	31111900.0
699	2015-02-27	78.97000122070312	81.2300033569336	78.62000274658203	80.68000030517578	30739200.0
700	2015-03-02	79.75	79.86000061035156	78.5199966430664	79.0	21662500.0
701	2015-03-03	79.5999984741211	79.69999694824219	78.5199966430664	79.61000061035156	18635000.0
702	2015-03-04	80.9000015258789	81.1500015258789	78.8499984741211	79.30000305175781	28126700.0
703	2015-03-05	81.20999908447266	81.98999786376953	81.05000305175781	81.2300033569336	27825700.0
704	2015-03-06	80.01000213623047	81.33000183105469	79.83000183105469	80.9000015258789	24488600.0
705	2015-03-09	79.44000244140625	79.91000366210938	78.62999725341797	79.68000030517578	18925100.0
706	2015-03-10	77.55000305175781	79.26000213623047	77.55000305175781	78.5	23067100.0
707	2015-03-11	77.56999969482422	78.43000030517578	77.26000213623047	77.80000305175781	20215700.0
708	2015-03-12	78.93000030517578	79.05000305175781	77.91000366210938	78.0999984741211	16093300.0
709	2015-03-13	78.05000305175781	79.37999725341797	77.68000030517578	78.5999984741211	18557300.0
710	2015-03-16	78.06999969482422	78.12000274658203	77.36000061035156	77.95999908447266	19305400.0
711	2015-03-17	79.36000061035156	79.77999877929688	78.33999633789062	78.36000061035156	22170000.0
712	2015-03-18	80.91000366210938	81.23999786376953	79.16999816894531	79.25	36912400.0
713	2015-03-19	82.75	83.0	81.0	81.12000274658203	42099500.0
714	2015-03-20	83.80000305175781	84.5999984741211	83.06999969482422	83.38999938964844	44466300.0
715	2015-03-23	84.43000030517578	84.95999908447266	83.30000305175781	83.91999816894531	27357300.0
716	2015-03-24	85.30999755859375	86.06999969482422	84.5199966430664	84.70999908447266	32576500.0
717	2015-03-25	82.91999816894531	85.5199966430664	82.91999816894531	85.5	37436100.0
718	2015-03-26	83.01000213623047	83.7699966430664	82.13999938964844	82.72000122070312	32794800.0
719	2015-03-27	83.30000305175781	83.94999694824219	82.87999725341797	83.37999725341797	18372600.0
720	2015-03-30	83.19999694824219	84.33999633789062	82.41000366210938	83.80999755859375	24527700.0
721	2015-03-31	82.22000122070312	83.5	82.20999908447266	82.9000015258789	19734300.0
722	2015-04-01	81.66999816894531	82.72000122070312	80.87000274658203	82.5	22058200.0
723	2015-04-02	81.55999755859375	82.55999755859375	81.44000244140625	82.25	19664100.0
724	2015-04-06	82.44000244140625	82.80999755859375	80.80000305175781	80.80000305175781	19062900.0
725	2015-04-07	82.31999969482422	83.41999816894531	82.22000122070312	82.6500015258789	17467000.0
726	2015-04-08	82.27999877929688	83.0999984741211	81.83999633789062	82.62999725341797	18966700.0
727	2015-04-09	82.16999816894531	82.80000305175781	81.70999908447266	82.5	15927300.0
728	2015-04-10	82.04000091552734	82.61000061035156	81.91000366210938	82.20999908447266	12529700.0
729	2015-04-13	83.01000213623047	83.94000244140625	81.91999816894531	81.93000030517578	26883100.0
730	2015-04-14	83.5199966430664	83.69000244140625	82.44000244140625	83.16999816894531	19634200.0
731	2015-04-15	82.70999908447266	83.66000366210938	82.2699966430664	83.55000305175781	22390900.0
732	2015-04-16	82.30999755859375	83.06999969482422	82.1500015258789	82.47000122070312	13769700.0
733	2015-04-17	80.77999877929688	82.11000061035156	80.37000274658203	81.4800033569336	24215000.0
734	2015-04-20	83.08999633789062	83.1500015258789	81.23999786376953	81.54000091552734	28796800.0
735	2015-04-21	83.62000274658203	84.48999786376953	83.54000091552734	84.0	27171900.0
736	2015-04-22	84.62999725341797	84.73999786376953	83.6500015258789	84.31999969482422	45548000.0
737	2015-04-23	82.41000366210938	85.58999633789062	82.41000366210938	84.0999984741211	73728100.0
738	2015-04-24	81.52999877929688	82.94000244140625	81.4800033569336	82.7699966430664	29660400.0
739	2015-04-27	81.91000366210938	82.93000030517578	81.62999725341797	81.87000274658203	25446000.0
740	2015-04-28	80.68000030517578	81.9000015258789	80.2300033569336	81.83000183105469	23775300.0
741	2015-04-29	80.47000122070312	81.38999938964844	79.5199966430664	80.01000213623047	26430300.0
742	2015-04-30	78.7699966430664	80.95999908447266	78.31999969482422	80.01000213623047	28999000.0
743	2015-05-01	78.98999786376953	79.76000213623047	78.11000061035156	79.23999786376953	24136400.0
744	2015-05-04	78.80999755859375	79.69000244140625	78.62999725341797	79.33000183105469	14692000.0
745	2015-05-05	77.55999755859375	78.80000305175781	77.22000122070312	78.55000305175781	22311300.0
746	2015-05-06	78.0999984741211	78.80999755859375	77.05000305175781	77.97000122070312	28663000.0
747	2015-05-07	78.43000030517578	78.94000244140625	77.55999755859375	78.0	19749400.0
748	2015-05-08	78.51000213623047	79.2300033569336	78.02999877929688	79.0999984741211	19943600.0
749	2015-05-11	78.01000213623047	79.02999877929688	77.93000030517578	78.4800033569336	18874100.0
750	2015-05-12	77.45999908447266	77.88999938964844	76.79000091552734	77.87000274658203	21285300.0
751	2015-05-13	78.44000244140625	78.52999877929688	77.6500015258789	77.72000122070312	21512300.0
752	2015-05-14	81.37000274658203	81.8499984741211	78.66999816894531	78.94000244140625	49438000.0
753	2015-05-15	80.41999816894531	81.5199966430664	80.18000030517578	81.41000366210938	27069900.0
754	2015-05-18	80.87999725341797	81.37999725341797	80.2300033569336	80.33000183105469	21613700.0
755	2015-05-19	80.62999725341797	81.69000244140625	80.55000305175781	81.25	17955400.0
756	2015-05-20	80.55000305175781	81.0999984741211	79.45999908447266	80.47000122070312	23056900.0
757	2015-05-21	80.4800033569336	80.91999816894531	80.08000183105469	80.19000244140625	13402700.0
758	2015-05-22	80.54000091552734	81.30999755859375	80.25	80.3499984741211	19567900.0
759	2015-05-26	79.33000183105469	80.5999984741211	79.08000183105469	80.43000030517578	16321300.0
760	2015-05-27	80.55000305175781	80.66000366210938	79.43000030517578	79.5999984741211	14160900.0
761	2015-05-28	80.1500015258789	81.06999969482422	80.0	80.25	11982000.0
762	2015-05-29	79.19000244140625	80.06999969482422	78.87999725341797	79.94999694824219	16134600.0
763	2015-06-01	80.29000091552734	80.37999725341797	78.66000366210938	79.30000305175781	18119000.0
764	2015-06-02	80.44000244140625	81.3499984741211	79.55999755859375	79.76000213623047	18923300.0
765	2015-06-03	82.44000244140625	82.52999877929688	81.25	81.3499984741211	31775000.0
766	2015-06-04	82.05000305175781	82.94999694824219	81.51000213623047	82.13999938964844	20863900.0
767	2015-06-05	82.13999938964844	82.45999908447266	81.51000213623047	81.87000274658203	16143100.0
768	2015-06-08	80.66999816894531	82.0	80.12999725341797	81.81999969482422	16915500.0
769	2015-06-09	80.66999816894531	81.19000244140625	79.31999969482422	80.5999984741211	16497500.0
770	2015-06-10	82.16000366210938	82.5999984741211	80.80999755859375	80.83000183105469	21531200.0
771	2015-06-11	81.83000183105469	82.9000015258789	81.36000061035156	82.30999755859375	18656800.0
772	2015-06-12	81.52999877929688	82.08999633789062	81.19999694824219	81.37000274658203	11417900.0
773	2015-06-15	80.70999908447266	80.93000030517578	80.06999969482422	80.55000305175781	18805100.0
774	2015-06-16	81.05999755859375	81.51000213623047	80.44999694824219	80.81999969482422	13693700.0
775	2015-06-17	81.79000091552734	82.22000122070312	81.33999633789062	81.76000213623047	18350300.0
776	2015-06-18	82.91000366210938	83.19000244140625	81.56999969482422	81.63999938964844	26782600.0
777	2015-06-19	82.51000213623047	82.9800033569336	82.12000274658203	82.83000183105469	23353200.0
778	2015-06-22	84.73999786376953	84.97000122070312	83.30999755859375	83.41000366210938	29383100.0
779	2015-06-23	87.87999725341797	87.97000122070312	84.76000213623047	84.95999908447266	50667900.0
780	2015-06-24	88.86000061035156	89.25	87.44999694824219	87.66000366210938	41370200.0
781	2015-06-25	87.9800033569336	89.4000015258789	87.83999633789062	89.26000213623047	27302000.0
782	2015-06-26	88.01000213623047	88.33999633789062	86.83000183105469	88.12000274658203	38214600.0
783	2015-06-29	85.80000305175781	87.5	85.7300033569336	86.61000061035156	35957900.0
784	2015-06-30	85.7699966430664	86.69999694824219	85.56999969482422	86.5999984741211	23016500.0
785	2015-07-01	86.91000366210938	87.94999694824219	86.48999786376953	86.7699966430664	25260000.0
786	2015-07-02	87.29000091552734	87.44000244140625	86.33999633789062	87.4000015258789	16908800.0
787	2015-07-06	87.55000305175781	88.19000244140625	86.38999938964844	86.48999786376953	24635900.0
788	2015-07-07	87.22000122070312	87.8499984741211	85.2300033569336	87.80000305175781	33059900.0
789	2015-07-08	85.6500015258789	86.75	85.44999694824219	86.29000091552734	24399300.0
790	2015-07-09	85.87999725341797	87.5999984741211	85.6500015258789	86.7300033569336	23307400.0
791	2015-07-10	87.94999694824219	88.22000122070312	86.7699966430664	87.3499984741211	23245900.0
792	2015-07-13	90.0999984741211	90.22000122070312	88.41999816894531	88.66000366210938	29976700.0
793	2015-07-14	89.68000030517578	90.80000305175781	89.6500015258789	90.45999908447266	26627800.0
794	2015-07-15	89.76000213623047	90.98999786376953	89.41999816894531	90.0	30886600.0
795	2015-07-16	90.8499984741211	90.86000061035156	89.7699966430664	90.27999877929688	21804100.0
796	2015-07-17	94.97000122070312	95.38999938964844	92.54000091552734	92.55000305175781	54001600.0
797	2015-07-20	97.91000366210938	98.5999984741211	95.36000061035156	95.8499984741211	54860500.0
798	2015-07-21	98.38999938964844	99.23999786376953	97.13999938964844	98.94999694824219	39453300.0
799	2015-07-22	97.04000091552734	97.58000183105469	95.91999816894531	96.73999786376953	28299500.0
800	2015-07-23	95.44000244140625	97.44999694824219	94.80999755859375	96.95999908447266	29418800.0
801	2015-07-24	96.94999694824219	97.76000213623047	95.87999725341797	97.3499984741211	33444900.0
802	2015-07-27	94.16999816894531	96.61000061035156	93.83000183105469	96.58000183105469	38585400.0
803	2015-07-28	95.29000091552734	95.55999755859375	93.30999755859375	94.83999633789062	35236000.0
804	2015-07-29	96.98999786376953	97.27999877929688	94.73999786376953	96.31999969482422	64648300.0
805	2015-07-30	95.20999908447266	95.80999755859375	91.80000305175781	94.91000366210938	86211300.0
806	2015-07-31	94.01000213623047	96.33000183105469	93.94999694824219	94.94999694824219	46509000.0
807	2015-08-03	94.13999938964844	95.08000183105469	92.80000305175781	93.52999877929688	29343100.0
808	2015-08-04	94.05999755859375	94.7300033569336	93.33000183105469	93.79000091552734	20136000.0
809	2015-08-05	96.44000244140625	97.08999633789062	95.18000030517578	95.25	29813200.0
810	2015-08-06	95.12000274658203	98.73999786376953	94.41999816894531	97.18000030517578	42271300.0
811	2015-08-07	94.30000305175781	95.4000015258789	93.61000061035156	95.37999725341797	23199100.0
812	2015-08-10	94.1500015258789	95.9000015258789	93.62999725341797	95.68000030517578	21624200.0
813	2015-08-11	93.62000274658203	94.76000213623047	92.9000015258789	93.7300033569336	22491000.0
814	2015-08-12	94.19000244140625	94.44000244140625	91.19000244140625	92.69999694824219	27050500.0
815	2015-08-13	93.43000030517578	94.7300033569336	93.3499984741211	94.05000305175781	17451800.0
816	2015-08-14	94.41999816894531	94.72000122070312	93.20999908447266	93.54000091552734	15929700.0
817	2015-08-17	93.93000030517578	94.45999908447266	93.38999938964844	94.41999816894531	18313500.0
818	2015-08-18	95.16999816894531	95.8499984741211	94.04000091552734	94.08000183105469	22278800.0
819	2015-08-19	95.30999755859375	96.0999984741211	94.16000366210938	94.62999725341797	23251300.0
820	2015-08-20	90.55999755859375	94.7699966430664	90.45999908447266	93.54000091552734	44598200.0
821	2015-08-21	86.05999755859375	89.18000030517578	85.61000061035156	87.5199966430664	62778700.0
822	2015-08-24	82.08999633789062	82.08999633789062	72.0	77.02999877929688	83710700.0
823	2015-08-25	83.0	87.66999816894531	83.0	86.94999694824219	52021200.0
824	2015-08-26	87.19000244140625	87.45999908447266	83.26000213623047	85.94999694824219	45124300.0
825	2015-08-27	89.7300033569336	90.05999755859375	87.19000244140625	89.0999984741211	42431400.0
826	2015-08-28	91.01000213623047	91.4800033569336	89.79000091552734	89.87999725341797	33215900.0
827	2015-08-31	89.43000030517578	91.05000305175781	88.88999938964844	90.5999984741211	32850700.0
828	2015-09-01	87.2300033569336	89.38999938964844	86.5	86.8499984741211	36097400.0
829	2015-09-02	89.88999938964844	89.88999938964844	87.62999725341797	88.80999755859375	27190500.0
830	2015-09-03	88.1500015258789	89.81999969482422	87.7300033569336	89.76000213623047	27048200.0
831	2015-09-04	88.26000213623047	88.38999938964844	86.69999694824219	87.19999694824219	27328700.0
832	2015-09-08	89.52999877929688	90.23999786376953	88.83000183105469	89.69000244140625	27012500.0
833	2015-09-09	90.44000244140625	91.9800033569336	90.16999816894531	90.77999877929688	32551100.0
834	2015-09-10	91.9800033569336	92.05999755859375	89.62999725341797	90.06999969482422	26437400.0
835	2015-09-11	92.05000305175781	92.08000183105469	91.12999725341797	91.68000030517578	21185000.0
836	2015-09-14	92.30999755859375	92.62000274658203	91.5999984741211	92.30999755859375	20127900.0
837	2015-09-15	92.9000015258789	93.25	91.79000091552734	92.37000274658203	18859400.0
838	2015-09-16	93.44999694824219	93.5999984741211	92.62999725341797	92.9000015258789	16321200.0
839	2015-09-17	94.33999633789062	95.51000213623047	92.9000015258789	93.37000274658203	27841800.0
840	2015-09-18	94.4000015258789	95.19000244140625	93.05000305175781	93.19999694824219	62300000.0
841	2015-09-21	95.55000305175781	96.48999786376953	94.5199966430664	94.62000274658203	28790000.0
842	2015-09-22	92.95999908447266	94.68000030517578	91.91999816894531	93.7699966430664	36888900.0
843	2015-09-23	93.97000122070312	94.31999969482422	92.80000305175781	93.4000015258789	21701400.0
844	2015-09-24	94.41000366210938	94.7699966430664	92.23999786376953	93.05999755859375	29106000.0
845	2015-09-25	92.7699966430664	95.8499984741211	92.05999755859375	95.79000091552734	28961600.0
846	2015-09-28	89.20999908447266	92.29000091552734	88.18000030517578	92.08000183105469	41199900.0
847	2015-09-29	86.66999816894531	90.05999755859375	85.72000122070312	89.0999984741211	42281800.0
848	2015-09-30	89.9000015258789	90.0199966430664	88.01000213623047	88.44000244140625	36169100.0
849	2015-10-01	90.94999694824219	90.94999694824219	88.36000061035156	90.05000305175781	29283700.0
850	2015-10-02	92.06999969482422	92.19999694824219	88.37000274658203	88.9000015258789	37881700.0
851	2015-10-05	94.01000213623047	94.2699966430664	92.66000366210938	92.94000244140625	27292500.0
852	2015-10-06	92.80000305175781	94.16999816894531	92.33999633789062	94.08000183105469	22172800.0
853	2015-10-07	92.4000015258789	93.66000366210938	91.37000274658203	93.11000061035156	24129300.0
854	2015-10-08	92.47000122070312	93.22000122070312	90.47000122070312	91.88999938964844	27290500.0
855	2015-10-09	93.23999786376953	93.73999786376953	92.23999786376953	92.9000015258789	20012900.0
856	2015-10-12	94.26000213623047	94.5999984741211	92.66999816894531	93.31999969482422	18449600.0
857	2015-10-13	94.12000274658203	95.37000274658203	93.55000305175781	93.66000366210938	19480300.0
858	2015-10-14	94.06999969482422	95.19999694824219	93.61000061035156	94.08000183105469	19253400.0
859	2015-10-15	95.95999908447266	96.30000305175781	94.9000015258789	94.98999786376953	27557500.0
860	2015-10-16	97.54000091552734	97.58999633789062	95.3499984741211	96.18000030517578	25412900.0
861	2015-10-19	98.47000122070312	98.56999969482422	96.91999816894531	97.18000030517578	23729900.0
862	2015-10-20	97.0	99.58999633789062	96.55999755859375	98.7300033569336	30881800.0
863	2015-10-21	97.11000061035156	98.18000030517578	96.47000122070312	97.37000274658203	21917800.0
864	2015-10-22	99.66999816894531	99.7300033569336	97.55000305175781	97.79000091552734	26392100.0
865	2015-10-23	102.19000244140625	102.8499984741211	100.16000366210938	101.91000366210938	42809700.0
866	2015-10-26	103.7699966430664	103.80999755859375	101.55000305175781	102.19999694824219	25961200.0
867	2015-10-27	103.69999694824219	104.0999984741211	102.4000015258789	102.94000244140625	23795500.0
868	2015-10-28	104.19999694824219	104.4800033569336	102.91999816894531	103.9000015258789	24081500.0
869	2015-10-29	104.87999725341797	105.12000274658203	103.5199966430664	103.95999908447266	20316700.0
870	2015-10-30	101.97000122070312	104.72000122070312	101.6500015258789	104.51000213623047	33487100.0
871	2015-11-02	103.30999755859375	103.47000122070312	101.18000030517578	101.72000122070312	24003900.0
872	2015-11-03	102.58000183105469	103.6500015258789	102.4000015258789	103.22000122070312	21242300.0
873	2015-11-04	103.94000244140625	104.13999938964844	102.4800033569336	103.19000244140625	43469300.0
874	2015-11-05	108.76000213623047	110.6500015258789	107.94999694824219	108.80000305175781	63232900.0
875	2015-11-06	107.0999984741211	108.73999786376953	105.91000366210938	108.04000091552734	35084300.0
876	2015-11-09	106.48999786376953	108.25	105.86000061035156	107.0	26383500.0
877	2015-11-10	107.91000366210938	108.1500015258789	105.23999786376953	105.95999908447266	25031700.0
878	2015-11-11	109.01000213623047	109.87000274658203	107.11000061035156	108.2699966430664	25057100.0
879	2015-11-12	108.0199966430664	109.38999938964844	108.0	108.4800033569336	20924700.0
880	2015-11-13	103.94999694824219	108.25	103.83000183105469	107.70999908447266	30278400.0
881	2015-11-16	104.04000091552734	104.16999816894531	100.47000122070312	103.31999969482422	49309200.0
882	2015-11-17	105.12999725341797	106.19999694824219	104.13999938964844	104.62000274658203	26807200.0
883	2015-11-18	107.7699966430664	107.87999725341797	105.38999938964844	105.80000305175781	23836500.0
884	2015-11-19	106.26000213623047	107.7300033569336	105.94999694824219	107.36000061035156	25520600.0
885	2015-11-20	107.31999969482422	107.87000274658203	106.62000274658203	106.83999633789062	22129600.0
886	2015-11-23	106.94999694824219	107.47000122070312	106.08000183105469	107.19000244140625	19897200.0
887	2015-11-24	105.73999786376953	106.48999786376953	104.38999938964844	106.0	23577300.0
888	2015-11-25	105.41000366210938	106.5999984741211	105.0999984741211	106.33000183105469	15150800.0
889	2015-11-27	105.44999694824219	105.95999908447266	104.86000061035156	105.77999877929688	5913100.0
890	2015-11-30	104.23999786376953	106.0999984741211	103.75	105.83999633789062	20383200.0
891	2015-12-01	107.12000274658203	107.1500015258789	104.5	104.83000183105469	22781900.0
892	2015-12-02	106.06999969482422	107.91999816894531	105.79000091552734	107.0	24429100.0
893	2015-12-03	104.37999725341797	106.8499984741211	103.3499984741211	106.2699966430664	23236500.0
894	2015-12-04	106.18000030517578	107.7300033569336	104.11000061035156	104.80999755859375	21224700.0
895	2015-12-07	105.61000061035156	106.83000183105469	104.66000366210938	106.4800033569336	15474900.0
896	2015-12-08	106.48999786376953	106.91000366210938	103.94999694824219	104.0	20401800.0
897	2015-12-09	104.5999984741211	106.44000244140625	103.55000305175781	106.18000030517578	23517300.0
898	2015-12-10	105.41999816894531	106.4000015258789	104.41000366210938	105.05000305175781	17454300.0
899	2015-12-11	102.12000274658203	104.33999633789062	101.91000366210938	104.1500015258789	26427700.0
900	2015-12-14	104.66000366210938	104.73999786376953	101.45999908447266	102.29000091552734	24648100.0
901	2015-12-15	104.55000305175781	105.80000305175781	104.27999877929688	105.30000305175781	21764300.0
902	2015-12-16	106.79000091552734	107.08999633789062	104.19000244140625	105.37000274658203	22680500.0
903	2015-12-17	106.22000122070312	107.75	106.12999725341797	107.48999786376953	21675700.0
904	2015-12-18	104.04000091552734	106.58999633789062	103.97000122070312	106.08000183105469	35994200.0
905	2015-12-21	104.7699966430664	105.1500015258789	103.5999984741211	104.91000366210938	16138800.0
906	2015-12-22	105.51000213623047	105.66000366210938	104.80999755859375	105.22000122070312	14597100.0
907	2015-12-23	104.62999725341797	106.11000061035156	103.86000061035156	105.88999938964844	19599700.0
908	2015-12-24	105.0199966430664	105.31999969482422	104.5	104.73999786376953	6501800.0
909	2015-12-28	105.93000030517578	105.9800033569336	104.52999877929688	105.0199966430664	13069700.0
910	2015-12-29	107.26000213623047	107.73999786376953	106.25	106.41999816894531	17179900.0
911	2015-12-30	106.22000122070312	107.25	106.05999755859375	107.0	13115000.0
912	2015-12-31	104.66000366210938	106.16999816894531	104.62000274658203	106.0	18391100.0
913	2016-01-04	102.22000122070312	102.23999786376953	99.75	101.94999694824219	37912400.0
914	2016-01-05	102.7300033569336	103.70999908447266	101.66999816894531	102.88999938964844	23258200.0
915	2016-01-06	102.97000122070312	103.7699966430664	100.9000015258789	101.12999725341797	25096200.0
916	2016-01-07	97.91999816894531	101.43000030517578	97.30000305175781	100.5	45172900.0
917	2016-01-08	97.33000183105469	100.5	97.02999877929688	99.87999725341797	35402300.0
918	2016-01-11	97.51000213623047	98.5999984741211	95.38999938964844	97.91000366210938	29932400.0
919	2016-01-12	99.37000274658203	99.95999908447266	97.55000305175781	99.0	28395400.0
920	2016-01-13	95.44000244140625	100.58000183105469	95.20999908447266	100.58000183105469	33410600.0
921	2016-01-14	98.37000274658203	98.87000274658203	92.44999694824219	95.8499984741211	48658600.0
922	2016-01-15	94.97000122070312	96.37999725341797	93.54000091552734	93.9800033569336	46132800.0
923	2016-01-19	95.26000213623047	97.41999816894531	93.91999816894531	96.52999877929688	30998300.0
924	2016-01-20	94.3499984741211	95.0	89.37000274658203	92.83000183105469	59051400.0
925	2016-01-21	94.16000366210938	95.98999786376953	92.62000274658203	94.91000366210938	30518900.0
926	2016-01-22	97.94000244140625	98.06999969482422	95.48999786376953	96.41000366210938	30495400.0
927	2016-01-25	97.01000213623047	99.4800033569336	96.93000030517578	98.72000122070312	32482000.0
928	2016-01-26	97.33999633789062	97.87999725341797	95.66000366210938	97.76000213623047	26877100.0
929	2016-01-27	94.44999694824219	97.8499984741211	94.2300033569336	97.79000091552734	58699400.0
930	2016-01-28	109.11000061035156	110.33999633789062	104.80999755859375	107.19999694824219	107475300.0
931	2016-01-29	112.20999908447266	112.83999633789062	108.83999633789062	108.98999786376953	62739500.0
932	2016-02-01	115.08999633789062	115.72000122070312	112.01000213623047	112.2699966430664	46132700.0
933	2016-02-02	114.61000061035156	117.58999633789062	113.19999694824219	114.80000305175781	59778600.0
934	2016-02-03	112.69000244140625	115.33999633789062	109.75	115.2699966430664	56919300.0
935	2016-02-04	110.48999786376953	111.94000244140625	109.25	111.80000305175781	38890200.0
936	2016-02-05	104.06999969482422	109.58000183105469	103.18000030517578	109.51000213623047	76894700.0
937	2016-02-08	99.75	102.68000030517578	97.45999908447266	100.41000366210938	71229700.0
938	2016-02-09	99.54000091552734	102.4000015258789	96.81999969482422	97.13999938964844	62709000.0
939	2016-02-10	101.0	103.25	100.23999786376953	101.55000305175781	45179400.0
940	2016-02-11	101.91000366210938	105.11000061035156	98.87999725341797	99.5999984741211	43670600.0
941	2016-02-12	102.01000213623047	104.23999786376953	101.08999633789062	103.73999786376953	36176800.0
942	2016-02-16	101.61000061035156	103.93000030517578	100.23999786376953	103.80000305175781	45687200.0
943	2016-02-17	105.19999694824219	105.72000122070312	100.4000015258789	102.0199966430664	44073400.0
944	2016-02-18	103.47000122070312	106.0	103.02999877929688	105.80000305175781	29593500.0
945	2016-02-19	104.56999969482422	105.0199966430664	102.05999755859375	102.55000305175781	32404500.0
946	2016-02-22	107.16000366210938	108.25	105.33999633789062	105.48999786376953	35709700.0
947	2016-02-23	105.45999908447266	107.47000122070312	105.12000274658203	106.8499984741211	25319300.0
948	2016-02-24	106.87999725341797	106.94999694824219	102.73999786376953	104.20999908447266	34412400.0
949	2016-02-25	108.06999969482422	108.06999969482422	105.61000061035156	107.11000061035156	29906300.0
950	2016-02-26	107.91999816894531	109.44999694824219	107.16000366210938	108.69999694824219	26686200.0
951	2016-02-29	106.91999816894531	108.91000366210938	106.75	107.5999984741211	32779000.0
952	2016-03-01	109.81999969482422	109.81999969482422	107.5999984741211	107.83000183105469	26817300.0
953	2016-03-02	109.94999694824219	110.55000305175781	108.7699966430664	109.68000030517578	25670200.0
954	2016-03-03	109.58000183105469	110.30000305175781	108.54000091552734	110.25	21353100.0
955	2016-03-04	108.38999938964844	110.05000305175781	107.93000030517578	110.05000305175781	24938900.0
956	2016-03-07	105.7300033569336	108.06999969482422	104.72000122070312	108.06999969482422	31436400.0
957	2016-03-08	105.93000030517578	107.37000274658203	104.4000015258789	104.77999877929688	25617000.0
958	2016-03-09	107.51000213623047	107.51000213623047	105.48999786376953	106.69999694824219	20493300.0
959	2016-03-10	107.31999969482422	108.66000366210938	105.7699966430664	107.91000366210938	24854300.0
960	2016-03-11	109.41000366210938	109.41999816894531	107.91999816894531	108.4800033569336	20697600.0
961	2016-03-14	109.88999938964844	110.33000183105469	108.7699966430664	109.27999877929688	17249400.0
962	2016-03-15	110.66999816894531	110.83000183105469	108.83999633789062	109.11000061035156	17618500.0
963	2016-03-16	112.18000030517578	112.5	110.0999984741211	110.48999786376953	24744800.0
964	2016-03-17	111.0199966430664	112.69000244140625	110.7300033569336	112.1500015258789	24241200.0
965	2016-03-18	111.44999694824219	112.41999816894531	110.2699966430664	111.55999755859375	36256900.0
966	2016-03-21	111.8499984741211	112.37000274658203	111.02999877929688	111.66000366210938	18448000.0
967	2016-03-22	112.25	112.87999725341797	111.16999816894531	111.36000061035156	19001100.0
968	2016-03-23	112.54000091552734	113.19000244140625	112.0	112.01000213623047	18562000.0
969	2016-03-24	113.05000305175781	113.08999633789062	111.68000030517578	112.12999725341797	17839100.0
970	2016-03-28	113.69000244140625	114.58999633789062	112.94999694824219	113.31999969482422	21351800.0
971	2016-03-29	116.13999938964844	116.31999969482422	113.63999938964844	113.83000183105469	29825300.0
972	2016-03-30	114.69999694824219	116.98999786376953	114.36000061035156	116.7300033569336	33235200.0
973	2016-03-31	114.0999984741211	115.01000213623047	113.7699966430664	114.69999694824219	21207500.0
974	2016-04-01	116.05999755859375	116.16999816894531	113.3499984741211	113.75	24760500.0
975	2016-04-04	112.55000305175781	114.55000305175781	111.61000061035156	114.06999969482422	48487900.0
976	2016-04-05	112.22000122070312	113.31999969482422	111.9000015258789	112.11000061035156	22962400.0
977	2016-04-06	113.70999908447266	113.80999755859375	112.41999816894531	112.47000122070312	20814600.0
978	2016-04-07	113.63999938964844	114.88999938964844	113.06999969482422	113.79000091552734	20714500.0
979	2016-04-08	110.62999725341797	114.33000183105469	109.9000015258789	114.25	48497800.0
980	2016-04-11	108.98999786376953	110.91000366210938	108.7699966430664	110.69999694824219	39762300.0
981	2016-04-12	110.61000061035156	111.16000366210938	108.98999786376953	109.33999633789062	26248100.0
982	2016-04-13	110.51000213623047	112.6500015258789	106.5199966430664	112.2300033569336	88227400.0
983	2016-04-14	110.83999633789062	112.04000091552734	110.26000213623047	110.62000274658203	28473300.0
984	2016-04-15	109.63999938964844	110.97000122070312	109.19999694824219	110.79000091552734	20922800.0
985	2016-04-18	110.44999694824219	110.80999755859375	109.19999694824219	109.73999786376953	21167200.0
986	2016-04-19	112.29000091552734	112.44999694824219	109.16000366210938	111.0999984741211	30210500.0
987	2016-04-20	112.41999816894531	113.2699966430664	111.55999755859375	112.43000030517578	21027900.0
988	2016-04-21	113.44000244140625	114.04000091552734	112.30999755859375	112.55000305175781	20875200.0
989	2016-04-22	110.55999755859375	111.75	109.01000213623047	111.20999908447266	38458200.0
990	2016-04-25	110.0999984741211	110.66999816894531	109.06999969482422	109.87000274658203	21017900.0
991	2016-04-26	108.76000213623047	110.5	108.1500015258789	110.48999786376953	22521500.0
992	2016-04-27	108.88999938964844	108.94000244140625	106.30999755859375	107.94000244140625	52213100.0
993	2016-04-28	116.7300033569336	120.79000091552734	116.2300033569336	119.58000183105469	87110100.0
994	2016-04-29	117.58000183105469	117.83999633789062	115.83999633789062	116.81999969482422	37140600.0
995	2016-05-02	118.56999969482422	118.7300033569336	116.56999969482422	117.83000183105469	28095200.0
996	2016-05-03	117.43000030517578	118.16000366210938	117.0199966430664	117.5199966430664	24117500.0
997	2016-05-04	118.05999755859375	118.30000305175781	116.56999969482422	116.61000061035156	23448400.0
998	2016-05-05	117.80999755859375	118.9800033569336	117.25	118.04000091552734	22056700.0
999	2016-05-06	119.48999786376953	119.63999938964844	117.11000061035156	117.16000366210938	26395600.0
1000	2016-05-09	119.23999786376953	120.27999877929688	118.9000015258789	119.54000091552734	21138100.0
1001	2016-05-10	120.5	120.5	119.0	119.62000274658203	23220000.0
1002	2016-05-11	119.5199966430664	121.08000183105469	119.41999816894531	120.41000366210938	22038400.0
1003	2016-05-12	120.27999877929688	120.83999633789062	118.9000015258789	119.9800033569336	22035500.0
1004	2016-05-13	119.80999755859375	120.63999938964844	119.68000030517578	120.37999725341797	18124300.0
1005	2016-05-16	118.66999816894531	119.61000061035156	117.3499984741211	119.37999725341797	31247800.0
1006	2016-05-17	117.3499984741211	119.01000213623047	117.19999694824219	118.81999969482422	21328600.0
1007	2016-05-18	117.6500015258789	118.2699966430664	116.7300033569336	116.80000305175781	21642300.0
1008	2016-05-19	116.80999755859375	117.48999786376953	115.87999725341797	117.05000305175781	20544100.0
1009	2016-05-20	117.3499984741211	117.98999786376953	116.94999694824219	116.95999908447266	18944800.0
1010	2016-05-23	115.97000122070312	117.5999984741211	115.94000244140625	117.41999816894531	20441000.0
1011	2016-05-24	117.69999694824219	117.7300033569336	116.12000274658203	116.23999786376953	20183600.0
1012	2016-05-25	117.88999938964844	118.66999816894531	117.37999725341797	118.12999725341797	20019800.0
1013	2016-05-26	119.47000122070312	119.76000213623047	117.91999816894531	118.23999786376953	18481300.0
1014	2016-05-27	119.37999725341797	119.8499984741211	119.01000213623047	119.55999755859375	13493600.0
1015	2016-05-31	118.80999755859375	120.0999984741211	118.12000274658203	119.45999908447266	23547600.0
1016	2016-06-01	118.77999877929688	119.08000183105469	117.81999969482422	118.5	15029500.0
1017	2016-06-02	118.93000030517578	119.44000244140625	118.22000122070312	118.69000244140625	13228300.0
1018	2016-06-03	118.47000122070312	118.9800033569336	117.86000061035156	118.9800033569336	14135100.0
1019	2016-06-06	118.79000091552734	119.43000030517578	118.36000061035156	118.62000274658203	12744700.0
1020	2016-06-07	117.76000213623047	119.30000305175781	117.66999816894531	119.23999786376953	17103000.0
1021	2016-06-08	118.38999938964844	118.5999984741211	117.2699966430664	117.76000213623047	14505600.0
1022	2016-06-09	118.55999755859375	118.68000030517578	117.70999908447266	118.12999725341797	13859200.0
1023	2016-06-10	116.62000274658203	118.11000061035156	116.26000213623047	117.54000091552734	18510800.0
1024	2016-06-13	113.94999694824219	115.4800033569336	113.30999755859375	115.0	31718200.0
1025	2016-06-14	114.94000244140625	114.94999694824219	113.58000183105469	114.06999969482422	17618500.0
1026	2016-06-15	114.5999984741211	115.44000244140625	114.06999969482422	115.30000305175781	19819400.0
1027	2016-06-16	114.38999938964844	114.5	112.94000244140625	113.87000274658203	19236300.0
1028	2016-06-17	113.0199966430664	114.43000030517578	112.55999755859375	114.41999816894531	24644300.0
1029	2016-06-20	113.37000274658203	114.72000122070312	112.75	113.7699966430664	20785400.0
1030	2016-06-21	114.37999725341797	115.20999908447266	113.97000122070312	114.12000274658203	19166300.0
1031	2016-06-22	113.91000366210938	114.73999786376953	113.61000061035156	114.6500015258789	14846300.0
1032	2016-06-23	115.08000183105469	115.08999633789062	113.54000091552734	114.37000274658203	16176900.0
1033	2016-06-24	112.08000183105469	113.68000030517578	111.0	111.01000213623047	40643100.0
1034	2016-06-27	108.97000122070312	111.56999969482422	108.2300033569336	111.56999969482422	36130400.0
1035	2016-06-28	112.69999694824219	112.75	110.55000305175781	110.62999725341797	26813800.0
1036	2016-06-29	114.16000366210938	114.25	113.04000091552734	113.37000274658203	20968300.0
1037	2016-06-30	114.27999877929688	115.18000030517578	113.66999816894531	114.66999816894531	23192700.0
1038	2016-07-01	114.19000244140625	115.12999725341797	113.80999755859375	114.19999694824219	14980000.0
1039	2016-07-05	114.19999694824219	114.19999694824219	112.97000122070312	113.94000244140625	14207000.0
1040	2016-07-06	116.69999694824219	116.79000091552734	112.97000122070312	113.36000061035156	24337600.0
1041	2016-07-07	115.8499984741211	116.97000122070312	115.36000061035156	116.62999725341797	16630200.0
1042	2016-07-08	117.23999786376953	117.5	115.8499984741211	116.43000030517578	18142600.0
1043	2016-07-11	117.87000274658203	118.69999694824219	117.5	117.70999908447266	17711600.0
1044	2016-07-12	117.93000030517578	118.72000122070312	117.56999969482422	118.62999725341797	15217700.0
1045	2016-07-13	116.77999877929688	118.4000015258789	116.68000030517578	118.38999938964844	16207700.0
1046	2016-07-14	117.29000091552734	117.63999938964844	116.69999694824219	117.5	14579700.0
1047	2016-07-15	116.86000061035156	118.27999877929688	116.58000183105469	117.73999786376953	16646000.0
1048	2016-07-18	119.37000274658203	119.61000061035156	116.88999938964844	117.31999969482422	20868400.0
1049	2016-07-19	120.61000061035156	120.8499984741211	118.66000366210938	118.98999786376953	21541300.0
1050	2016-07-20	121.91999816894531	122.19999694824219	120.55999755859375	121.25	20046500.0
1051	2016-07-21	120.61000061035156	122.0999984741211	120.25	121.91999816894531	17801700.0
1052	2016-07-22	121.0	121.01000213623047	119.30999755859375	119.9000015258789	18422400.0
1053	2016-07-25	121.62999725341797	121.8499984741211	117.77999877929688	121.38999938964844	18487400.0
1054	2016-07-26	121.22000122070312	122.06999969482422	120.75	122.0	17612000.0
1055	2016-07-27	123.33999633789062	125.0	121.51000213623047	122.41999816894531	52654200.0
1056	2016-07-28	125.0	128.3300018310547	123.62999725341797	127.5199966430664	78955800.0
1057	2016-07-29	123.94000244140625	125.83999633789062	123.70999908447266	124.6500015258789	35058800.0
1058	2016-08-01	124.30999755859375	124.58000183105469	122.86000061035156	123.8499984741211	25006900.0
1059	2016-08-02	123.08999633789062	124.80000305175781	122.06999969482422	124.05999755859375	23968400.0
1060	2016-08-03	122.51000213623047	123.91999816894531	122.30999755859375	123.08999633789062	18525300.0
1061	2016-08-04	124.36000061035156	124.79000091552734	122.51000213623047	122.94000244140625	21066000.0
1062	2016-08-05	125.1500015258789	125.83999633789062	124.62000274658203	124.9800033569336	20184000.0
1063	2016-08-08	125.26000213623047	125.44999694824219	124.55000305175781	125.25	15233900.0
1064	2016-08-09	125.05999755859375	126.08999633789062	124.52999877929688	125.33999633789062	19621000.0
1065	2016-08-10	124.87999725341797	125.4800033569336	124.54000091552734	125.06999969482422	10670100.0
1066	2016-08-11	124.9000015258789	125.37999725341797	124.75	125.19999694824219	11729500.0
1067	2016-08-12	124.87999725341797	125.0	124.18000030517578	124.69999694824219	12159000.0
1068	2016-08-15	123.9000015258789	124.91999816894531	123.69999694824219	124.91000366210938	19295100.0
1069	2016-08-16	123.30000305175781	123.91999816894531	122.77999877929688	123.5	14222400.0
1070	2016-08-17	124.37000274658203	124.37999725341797	122.8499984741211	123.66000366210938	13794200.0
1071	2016-08-18	123.91000366210938	124.26000213623047	123.63999938964844	124.01000213623047	12400800.0
1072	2016-08-19	123.55999755859375	124.16000366210938	123.27999877929688	123.5999984741211	11688300.0
1073	2016-08-22	124.1500015258789	124.83000183105469	123.11000061035156	123.33000183105469	14386400.0
1074	2016-08-23	124.37000274658203	125.08999633789062	124.25	124.51000213623047	13309500.0
1075	2016-08-24	123.4800033569336	124.69000244140625	123.08999633789062	124.47000122070312	12243700.0
1076	2016-08-25	123.88999938964844	124.37000274658203	123.0999984741211	123.12000274658203	10730800.0
1077	2016-08-26	124.95999908447266	125.19000244140625	123.91000366210938	124.05000305175781	17504800.0
1078	2016-08-29	126.54000091552734	126.7300033569336	124.3499984741211	124.3499984741211	15925900.0
1079	2016-08-30	125.83999633789062	126.5999984741211	125.1500015258789	126.5999984741211	17804300.0
1080	2016-08-31	126.12000274658203	126.22000122070312	125.0999984741211	125.5999984741211	14200600.0
1081	2016-09-01	126.16999816894531	126.62999725341797	125.5999984741211	126.37999725341797	13536100.0
1082	2016-09-02	126.51000213623047	126.86000061035156	126.0	126.8499984741211	12118800.0
1083	2016-09-06	129.72999572753906	129.94000244140625	126.47000122070312	126.66999816894531	26278400.0
1084	2016-09-07	131.0500030517578	131.97999572753906	129.9499969482422	130.0399932861328	27990800.0
1085	2016-09-08	130.27000427246094	131.0800018310547	129.80999755859375	130.9199981689453	15676600.0
1086	2016-09-09	127.0999984741211	129.9499969482422	127.0999984741211	129.7100067138672	27100700.0
1087	2016-09-12	128.69000244140625	128.75999450683594	125.75	125.95999908447266	21252800.0
1088	2016-09-13	127.20999908447266	128.35000610351562	126.66000366210938	128.02999877929688	18016200.0
1089	2016-09-14	127.7699966430664	128.8000030517578	126.88999938964844	126.88999938964844	15691100.0
1090	2016-09-15	128.35000610351562	129.10000610351562	127.66999816894531	127.9800033569336	15077200.0
1091	2016-09-16	129.07000732421875	129.17999267578125	128.1999969482422	128.1999969482422	24119200.0
1092	2016-09-19	128.64999389648438	129.94000244140625	128.25999450683594	129.91000366210938	14958800.0
1093	2016-09-20	128.63999938964844	129.1699981689453	128.02999877929688	128.64999389648438	11083800.0
1094	2016-09-21	129.94000244140625	130.00999450683594	128.38999938964844	129.1300048828125	14068300.0
1095	2016-09-22	130.0800018310547	130.72999572753906	129.55999755859375	130.5	15538300.0
1096	2016-09-23	127.95999908447266	128.60000610351562	127.30000305175781	127.55999755859375	28326300.0
1097	2016-09-26	127.30999755859375	128.16000366210938	126.80000305175781	127.37000274658203	15064900.0
1098	2016-09-27	128.69000244140625	129.00999450683594	127.43000030517578	127.61000061035156	15637100.0
1099	2016-09-28	129.22999572753906	129.47000122070312	128.39999389648438	129.2100067138672	12047600.0
1100	2016-09-29	128.08999633789062	129.2899932861328	127.55000305175781	129.17999267578125	14532200.0
1101	2016-09-30	128.27000427246094	128.58999633789062	127.44999694824219	128.02999877929688	18402900.0
1102	2016-10-03	128.77000427246094	129.08999633789062	127.80000305175781	128.3800048828125	13156900.0
1103	2016-10-04	128.19000244140625	129.27999877929688	127.55000305175781	129.1699981689453	14307500.0
1104	2016-10-05	128.47000122070312	128.8000030517578	127.83000183105469	128.25	12386800.0
1105	2016-10-06	128.74000549316406	129.05999755859375	128.0800018310547	128.42999267578125	11682700.0
1106	2016-10-07	128.99000549316406	129.25	128.3300018310547	129.0399932861328	12804400.0
1107	2016-10-10	130.24000549316406	130.6999969482422	129.1999969482422	129.67999267578125	15138700.0
1108	2016-10-11	128.8800048828125	130.63999938964844	128.22999572753906	130.22999572753906	17537900.0
1109	2016-10-12	129.0500030517578	129.66000366210938	128.4600067138672	129.00999450683594	11073000.0
1110	2016-10-13	127.81999969482422	128.25	126.75	128.2100067138672	17139300.0
1111	2016-10-14	127.87999725341797	128.9499969482422	127.58000183105469	128.49000549316406	13345300.0
1112	2016-10-17	127.54000091552734	128.47000122070312	127.31999969482422	128.1999969482422	11351700.0
1113	2016-10-18	128.57000732421875	129.38999938964844	128.00999450683594	128.67999267578125	13504000.0
1114	2016-10-19	130.11000061035156	130.47000122070312	128.60000610351562	128.74000549316406	16752300.0
1115	2016-10-20	130.0	130.66000366210938	129.5	130.07000732421875	13167500.0
1116	2016-10-21	132.07000732421875	132.1300048828125	129.6999969482422	129.77999877929688	19088800.0
1117	2016-10-24	133.27999877929688	133.41000366210938	132.14999389648438	132.72000122070312	17470200.0
1118	2016-10-25	132.2899932861328	133.5	132.22000122070312	133.5	13336800.0
1119	2016-10-26	131.0399932861328	132.25999450683594	130.94000244140625	131.63999938964844	13084700.0
1120	2016-10-27	129.69000244140625	131.8000030517578	129.27000427246094	131.74000549316406	16741400.0
1121	2016-10-28	131.2899932861328	132.97000122070312	129.92999267578125	130.5	24545500.0
1122	2016-10-31	130.99000549316406	132.1199951171875	130.8800048828125	132.00999450683594	15669000.0
1123	2016-11-01	129.5	131.94000244140625	128.64999389648438	131.41000366210938	22077800.0
1124	2016-11-02	127.16999816894531	130.22999572753906	126.27999877929688	130.22999572753906	39640900.0
1125	2016-11-03	120.0	123.27999877929688	119.5	122.0	63766300.0
1126	2016-11-04	120.75	121.93000030517578	119.25	119.58999633789062	30545500.0
1127	2016-11-07	122.1500015258789	123.20999908447266	121.3499984741211	122.83000183105469	23008900.0
1128	2016-11-08	124.22000122070312	124.61000061035156	121.54000091552734	122.02999877929688	19460800.0
1129	2016-11-09	123.18000030517578	123.80999755859375	120.51000213623047	121.5	31916000.0
1130	2016-11-10	120.80000305175781	124.18000030517578	115.2699966430664	123.93000030517578	67846700.0
1131	2016-11-11	119.0199966430664	120.69999694824219	118.1500015258789	119.52999877929688	32840100.0
1132	2016-11-14	115.08000183105469	119.12999725341797	113.55000305175781	119.12999725341797	51377000.0
1133	2016-11-15	117.19999694824219	118.48999786376953	115.83000183105469	116.7300033569336	34681400.0
1134	2016-11-16	116.33999633789062	117.87999725341797	114.20999908447266	114.4800033569336	32397900.0
1135	2016-11-17	117.79000091552734	117.79000091552734	116.01000213623047	116.80999755859375	18597800.0
1136	2016-11-18	117.0199966430664	119.12999725341797	116.83999633789062	118.38999938964844	22879300.0
1137	2016-11-21	121.7699966430664	121.94999694824219	117.80000305175781	118.19999694824219	35415400.0
1138	2016-11-22	121.47000122070312	122.9800033569336	120.9000015258789	122.4000015258789	26089200.0
1139	2016-11-23	120.83999633789062	121.30999755859375	119.94000244140625	121.2300033569336	15672100.0
1140	2016-11-25	120.37999725341797	121.13999938964844	120.06999969482422	121.01000213623047	8658600.0
1141	2016-11-28	120.41000366210938	121.69000244140625	119.81999969482422	120.12000274658203	18101300.0
1142	2016-11-29	120.87000274658203	122.0999984741211	120.4000015258789	120.56999969482422	18891000.0
1143	2016-11-30	118.41999816894531	121.79000091552734	117.94999694824219	120.31999969482422	30188900.0
1144	2016-12-01	115.0999984741211	118.44999694824219	114.0	118.37999725341797	43277000.0
1145	2016-12-02	115.4000015258789	116.4800033569336	114.30000305175781	115.11000061035156	25070400.0
1146	2016-12-05	117.43000030517578	117.56999969482422	115.06999969482422	115.94999694824219	20201500.0
1147	2016-12-06	117.30999755859375	117.80000305175781	116.33000183105469	117.69000244140625	19131200.0
1148	2016-12-07	117.94999694824219	117.94999694824219	116.56999969482422	117.0	21913700.0
1149	2016-12-08	118.91000366210938	119.5	117.63999938964844	117.9800033569336	22442800.0
1150	2016-12-09	119.68000030517578	119.94000244140625	118.94999694824219	119.22000122070312	17464700.0
1151	2016-12-12	117.7699966430664	119.23999786376953	117.6500015258789	119.22000122070312	17805500.0
1152	2016-12-13	120.30999755859375	121.5199966430664	117.61000061035156	117.86000061035156	29768000.0
1153	2016-12-14	120.20999908447266	121.69000244140625	118.8499984741211	120.0	25913100.0
1154	2016-12-15	120.56999969482422	122.5	119.62999725341797	120.08000183105469	20139600.0
1155	2016-12-16	119.87000274658203	121.5	119.2699966430664	120.9000015258789	25324300.0
1156	2016-12-19	119.23999786376953	120.36000061035156	118.51000213623047	119.8499984741211	15918100.0
1157	2016-12-20	119.08999633789062	119.7699966430664	118.80000305175781	119.5	13684400.0
1158	2016-12-21	119.04000091552734	119.19999694824219	118.4800033569336	118.91999816894531	10767600.0
1159	2016-12-22	117.4000015258789	118.98999786376953	116.93000030517578	118.86000061035156	16258600.0
1160	2016-12-23	117.2699966430664	117.55999755859375	116.30000305175781	117.0	10890000.0
1161	2016-12-27	118.01000213623047	118.68000030517578	116.86000061035156	116.95999908447266	12051500.0
1162	2016-12-28	116.91999816894531	118.25	116.6500015258789	118.19000244140625	12087400.0
1163	2016-12-29	116.3499984741211	117.52999877929688	116.05999755859375	117.0	9934900.0
1164	2016-12-30	115.05000305175781	116.83000183105469	114.7699966430664	116.5999984741211	18684100.0
1165	2017-01-03	116.86000061035156	117.83999633789062	115.51000213623047	116.02999877929688	20663900.0
1166	2017-01-04	118.69000244140625	119.66000366210938	117.29000091552734	117.55000305175781	19630900.0
1167	2017-01-05	120.66999816894531	120.94999694824219	118.31999969482422	118.86000061035156	19492200.0
1168	2017-01-06	123.41000366210938	123.87999725341797	120.02999877929688	120.9800033569336	28545300.0
1169	2017-01-09	124.9000015258789	125.43000030517578	123.04000091552734	123.55000305175781	22880400.0
1170	2017-01-10	124.3499984741211	125.5	124.27999877929688	124.81999969482422	17324600.0
1171	2017-01-11	126.08999633789062	126.12000274658203	124.05999755859375	124.3499984741211	18356500.0
1172	2017-01-12	126.62000274658203	126.7300033569336	124.80000305175781	125.61000061035156	18653900.0
1173	2017-01-13	128.33999633789062	129.27000427246094	127.37000274658203	127.48999786376953	24884300.0
1174	2017-01-17	127.87000274658203	128.33999633789062	127.4000015258789	128.0399932861328	15294500.0
1175	2017-01-18	127.91999816894531	128.42999267578125	126.83999633789062	128.41000366210938	13145900.0
1176	2017-01-19	127.55000305175781	128.35000610351562	127.44999694824219	128.22999572753906	12195500.0
1177	2017-01-20	127.04000091552734	128.47999572753906	126.77999877929688	128.10000610351562	19097200.0
1178	2017-01-23	128.92999267578125	129.25	126.94999694824219	127.30999755859375	16593600.0
1179	2017-01-24	129.3699951171875	129.89999389648438	128.3800048828125	129.3800048828125	15162700.0
1180	2017-01-25	131.47999572753906	131.74000549316406	129.77000427246094	130.0	18731300.0
1181	2017-01-26	132.77999877929688	133.13999938964844	131.44000244140625	131.6300048828125	20020100.0
1182	2017-01-27	132.17999267578125	132.9499969482422	131.0800018310547	132.67999267578125	19539500.0
1183	2017-01-30	130.97999572753906	131.5800018310547	129.60000610351562	131.5800018310547	18956100.0
1184	2017-01-31	130.32000732421875	130.66000366210938	129.52000427246094	130.1699981689453	19790500.0
1185	2017-02-01	133.22999572753906	133.49000549316406	130.67999267578125	132.25	50139800.0
1186	2017-02-02	130.83999633789062	135.49000549316406	130.39999389648438	133.22000122070312	54366400.0
1187	2017-02-03	130.97999572753906	132.85000610351562	130.75999450683594	131.24000549316406	24804900.0
1188	2017-02-06	132.05999755859375	132.05999755859375	130.3000030517578	130.97999572753906	17058500.0
1189	2017-02-07	131.83999633789062	133.0	131.66000366210938	132.24000549316406	14596400.0
1190	2017-02-08	134.1999969482422	134.44000244140625	132.44000244140625	132.60000610351562	22390600.0
1191	2017-02-09	134.13999938964844	134.5	133.30999755859375	134.49000549316406	16470600.0
1192	2017-02-10	134.19000244140625	134.94000244140625	133.67999267578125	134.10000610351562	15061900.0
1193	2017-02-13	134.0500030517578	134.6999969482422	133.6999969482422	134.6999969482422	13526200.0
1194	2017-02-14	133.85000610351562	134.22999572753906	132.5500030517578	134.10000610351562	14364900.0
1195	2017-02-15	133.44000244140625	133.6999969482422	132.66000366210938	133.4499969482422	13226500.0
1196	2017-02-16	133.83999633789062	133.8699951171875	133.02000427246094	133.07000732421875	12831100.0
1197	2017-02-17	133.52999877929688	134.08999633789062	133.1699981689453	133.5	12276500.0
1198	2017-02-21	133.72000122070312	133.91000366210938	132.89999389648438	133.5	14759100.0
1199	2017-02-22	136.1199951171875	136.7899932861328	133.4600067138672	133.60000610351562	27360100.0
1200	2017-02-23	135.36000061035156	136.1199951171875	134.3300018310547	135.88999938964844	18422500.0
1201	2017-02-24	135.44000244140625	135.6199951171875	134.16000366210938	134.16000366210938	12625700.0
1202	2017-02-27	136.41000366210938	137.17999267578125	135.02000427246094	135.25999450683594	14306700.0
1203	2017-02-28	135.5399932861328	136.80999755859375	134.75	136.7899932861328	16112100.0
1204	2017-03-01	137.4199981689453	137.47999572753906	136.3000030517578	136.47000122070312	16257000.0
1205	2017-03-02	136.75999450683594	137.82000732421875	136.30999755859375	137.08999633789062	12294800.0
1206	2017-03-03	137.1699981689453	137.3300018310547	136.0800018310547	136.6300048828125	11160600.0
1207	2017-03-06	137.4199981689453	137.8300018310547	136.50999450683594	136.8800048828125	12748200.0
1208	2017-03-07	137.3000030517578	138.3699951171875	136.99000549316406	137.02999877929688	13527100.0
1209	2017-03-08	137.72000122070312	137.99000549316406	137.0500030517578	137.14999389648438	10184500.0
1210	2017-03-09	138.24000549316406	138.57000732421875	137.39999389648438	137.72000122070312	15535300.0
1211	2017-03-10	138.7899932861328	139.49000549316406	138.22000122070312	138.91000366210938	16314100.0
1212	2017-03-13	139.60000610351562	139.67999267578125	138.6699981689453	138.7100067138672	10955500.0
1213	2017-03-14	139.32000732421875	139.4600067138672	138.52000427246094	139.4600067138672	12944000.0
1214	2017-03-15	139.72000122070312	140.10000610351562	138.49000549316406	139.2899932861328	19344800.0
1215	2017-03-16	139.99000549316406	140.25	139.72999572753906	140.1999969482422	13612900.0
1216	2017-03-17	139.83999633789062	140.33999633789062	139.6999969482422	140.33999633789062	20592800.0
1217	2017-03-20	139.94000244140625	140.19000244140625	139.25	139.7100067138672	12099500.0
1218	2017-03-21	138.50999450683594	142.30999755859375	138.39999389648438	141.14999389648438	29894800.0
1219	2017-03-22	139.58999633789062	139.7899932861328	137.60000610351562	137.92999267578125	17055400.0
1220	2017-03-23	139.52999877929688	140.38999938964844	139.08999633789062	139.47999572753906	13022800.0
1221	2017-03-24	140.33999633789062	141.02000427246094	139.75999450683594	140.0800018310547	16664700.0
1222	2017-03-27	140.32000732421875	140.64999389648438	138.77000427246094	139.0500030517578	12800500.0
1223	2017-03-28	141.75999450683594	141.9499969482422	140.00999450683594	140.36000061035156	14679400.0
1224	2017-03-29	142.64999389648438	142.86000061035156	141.42999267578125	141.99000549316406	16527600.0
1225	2017-03-30	142.41000366210938	142.9499969482422	141.85000610351562	142.39999389648438	12404000.0
1226	2017-03-31	142.0500030517578	142.6300048828125	141.88999938964844	142.30999755859375	11478300.0
1227	2017-04-03	142.27999877929688	142.47000122070312	140.82000732421875	141.92999267578125	13564000.0
1228	2017-04-04	141.72999572753906	142.08999633789062	141.27000427246094	141.86000061035156	12948600.0
1229	2017-04-05	141.85000610351562	143.44000244140625	141.2899932861328	142.25999450683594	17158100.0
1230	2017-04-06	141.1699981689453	142.22000122070312	140.91000366210938	142.11000061035156	15103400.0
1231	2017-04-07	140.77999877929688	141.5500030517578	140.24000549316406	141.1999969482422	11818300.0
1232	2017-04-10	141.0399932861328	141.42999267578125	140.6300048828125	141.0	9039400.0
1233	2017-04-11	139.9199981689453	141.02999877929688	138.80999755859375	140.8000030517578	16638100.0
1234	2017-04-12	139.5800018310547	140.39999389648438	139.44000244140625	139.72000122070312	11612500.0
1235	2017-04-13	139.38999938964844	140.5800018310547	139.3300018310547	139.6199951171875	10965600.0
1236	2017-04-17	141.4199981689453	141.5500030517578	139.75	139.75999450683594	11519700.0
1237	2017-04-18	140.9600067138672	141.91000366210938	140.61000061035156	141.27000427246094	14807500.0
1238	2017-04-19	142.27000427246094	143.0399932861328	141.27000427246094	141.35000610351562	15563900.0
1239	2017-04-20	143.8000030517578	144.25	142.69000244140625	142.9499969482422	15968200.0
1240	2017-04-21	143.67999267578125	144.1699981689453	142.27000427246094	143.89999389648438	12382000.0
1241	2017-04-24	145.47000122070312	145.6699981689453	144.33999633789062	144.9600067138672	14407200.0
1242	2017-04-25	146.49000549316406	147.14999389648438	145.7899932861328	145.7899932861328	17767500.0
1243	2017-04-26	146.55999755859375	147.58999633789062	146.08999633789062	147.08999633789062	12395000.0
1244	2017-04-27	147.6999969482422	147.75	146.13999938964844	146.6699981689453	11275100.0
1245	2017-04-28	150.25	151.52999877929688	149.07000732421875	149.5	30652200.0
1246	2017-05-01	152.4600067138672	152.57000732421875	151.4199981689453	151.74000549316406	25218300.0
1247	2017-05-02	152.77999877929688	153.44000244140625	151.66000366210938	153.33999633789062	21870400.0
1248	2017-05-03	151.8000030517578	153.60000610351562	151.33999633789062	153.60000610351562	29782500.0
1249	2017-05-04	150.85000610351562	151.52000427246094	148.72000122070312	150.1699981689453	36225500.0
1250	2017-05-05	150.24000549316406	151.6300048828125	149.7899932861328	151.4499969482422	17148500.0
1251	2017-05-08	151.05999755859375	151.0800018310547	149.74000549316406	150.7100067138672	15827500.0
1252	2017-05-09	150.47999572753906	152.58999633789062	150.2100067138672	151.49000549316406	17453900.0
1253	2017-05-10	150.2899932861328	150.52000427246094	148.86000061035156	150.22999572753906	12080700.0
1254	2017-05-11	150.0399932861328	150.64999389648438	149.41000366210938	150.30999755859375	11841900.0
1255	2017-05-12	150.3300018310547	150.4600067138672	149.6300048828125	150.39999389648438	9598200.0
1256	2017-05-15	150.19000244140625	151.47999572753906	149.77000427246094	150.1699981689453	15064700.0
1257	2017-05-16	149.77999877929688	150.2100067138672	149.02999877929688	150.11000061035156	14550800.0
1258	2017-05-17	144.85000610351562	148.6699981689453	144.4199981689453	148.0	28300100.0
1259	2017-05-18	147.66000366210938	148.14999389648438	144.50999450683594	144.72000122070312	23031600.0
1260	2017-05-19	148.05999755859375	149.38999938964844	147.9600067138672	148.4499969482422	16187900.0
1261	2017-05-22	148.24000549316406	148.58999633789062	147.69000244140625	148.0800018310547	12586700.0
1262	2017-05-23	148.07000732421875	148.80999755859375	147.25	148.52000427246094	12817800.0
1263	2017-05-24	150.0399932861328	150.22999572753906	148.4199981689453	148.50999450683594	17862400.0
1264	2017-05-25	151.9600067138672	152.58999633789062	149.9499969482422	150.3000030517578	19891400.0
1265	2017-05-26	152.1300048828125	152.25	151.14999389648438	152.22999572753906	14996200.0
1266	2017-05-30	152.3800048828125	152.89999389648438	151.63999938964844	151.97000122070312	13226000.0
1267	2017-05-31	151.4600067138672	153.35000610351562	151.08999633789062	152.6999969482422	18023900.0
1268	2017-06-01	151.52999877929688	152.2899932861328	150.3000030517578	151.75	14530600.0
1269	2017-06-02	153.61000061035156	153.6300048828125	151.3000030517578	151.85000610351562	16854400.0
1270	2017-06-05	153.6300048828125	154.7100067138672	153.41000366210938	153.63999938964844	12520400.0
1271	2017-06-06	152.80999755859375	154.52000427246094	152.47999572753906	153.41000366210938	13457100.0
1272	2017-06-07	153.1199951171875	153.75	152.33999633789062	153.27000427246094	12066700.0
1273	2017-06-08	154.7100067138672	154.72999572753906	153.10000610351562	154.0800018310547	17799400.0
1274	2017-06-09	149.60000610351562	155.58999633789062	146.61000061035156	154.77000427246094	35577700.0
1275	2017-06-12	148.44000244140625	149.1999969482422	144.55999755859375	148.1699981689453	33170200.0
1276	2017-06-13	150.67999267578125	151.17999267578125	148.89999389648438	150.14999389648438	20483400.0
1277	2017-06-14	150.25	152.39999389648438	149.0500030517578	151.25999450683594	20808800.0
1278	2017-06-15	149.8000030517578	150.0399932861328	146.3699951171875	147.6699981689453	18994200.0
1279	2017-06-16	150.63999938964844	150.8300018310547	148.60000610351562	149.58999633789062	22882400.0
1280	2017-06-19	152.8699951171875	153.57000732421875	151.7100067138672	151.7100067138672	19026500.0
1281	2017-06-20	152.25	153.83999633789062	152.2100067138672	152.8800048828125	14743900.0
1282	2017-06-21	153.91000366210938	154.0800018310547	151.8800048828125	152.36000061035156	15039800.0
1283	2017-06-22	153.39999389648438	154.5500030517578	152.91000366210938	153.00999450683594	13005500.0
1284	2017-06-23	155.07000732421875	155.1999969482422	152.64999389648438	152.72000122070312	18027000.0
1285	2017-06-26	153.58999633789062	156.5	153.1999969482422	156.25	18049700.0
1286	2017-06-27	150.5800018310547	153.30999755859375	150.38999938964844	152.83999633789062	19360800.0
1287	2017-06-28	153.24000549316406	153.47000122070312	149.86000061035156	150.9199981689453	16719100.0
1288	2017-06-29	151.0399932861328	152.5	148.9199981689453	152.27999877929688	23973500.0
1289	2017-06-30	150.97999572753906	151.9199981689453	150.05999755859375	151.89999389648438	17666000.0
1290	2017-07-03	148.42999267578125	152.14999389648438	147.8000030517578	151.72000122070312	13862700.0
1291	2017-07-05	150.33999633789062	150.85000610351562	148.1300048828125	149.0	14334300.0
1292	2017-07-06	148.82000732421875	150.0399932861328	148.0	149.02999877929688	14951800.0
1293	2017-07-07	151.44000244140625	151.99000549316406	149.19000244140625	149.25	13615900.0
1294	2017-07-10	153.5	153.97999572753906	151.50999450683594	151.69000244140625	13378700.0
1295	2017-07-11	155.27000427246094	155.4199981689453	152.91000366210938	153.3699951171875	13667700.0
1296	2017-07-12	158.89999389648438	159.16000366210938	156.1999969482422	156.49000549316406	22739400.0
1297	2017-07-13	159.25999450683594	159.77999877929688	158.4199981689453	158.74000549316406	13929200.0
1298	2017-07-14	159.97000122070312	160.32000732421875	159.3300018310547	160.1300048828125	16371200.0
1299	2017-07-17	159.72999572753906	160.77999877929688	158.80999755859375	160.25	12858800.0
1300	2017-07-18	162.86000061035156	163.72999572753906	159.4199981689453	159.66000366210938	23722900.0
1301	2017-07-19	164.13999938964844	165.6999969482422	163.1699981689453	163.58999633789062	26273600.0
1302	2017-07-20	164.52999877929688	165.0	162.80999755859375	164.8000030517578	18523100.0
1303	2017-07-21	164.42999267578125	165.0500030517578	163.75	164.16000366210938	14744000.0
1304	2017-07-24	166.0	166.1699981689453	164.30999755859375	164.63999938964844	17367000.0
1305	2017-07-25	165.27999877929688	165.5399932861328	163.86000061035156	165.00999450683594	15383200.0
1306	2017-07-26	165.61000061035156	166.00999450683594	164.10000610351562	166.00999450683594	35236900.0
1307	2017-07-27	170.44000244140625	175.49000549316406	167.5	174.6999969482422	68910700.0
1308	2017-07-28	172.4499969482422	173.42999267578125	169.0500030517578	169.07000732421875	24557600.0
1309	2017-07-31	169.25	172.72000122070312	168.5500030517578	172.0	25478900.0
1310	2017-08-01	169.86000061035156	170.47000122070312	169.0500030517578	169.82000732421875	14385000.0
1311	2017-08-02	169.3000030517578	170.5500030517578	166.91000366210938	170.3000030517578	17433800.0
1312	2017-08-03	168.58999633789062	169.6999969482422	168.25	169.3000030517578	10793800.0
1313	2017-08-04	169.6199951171875	170.05999755859375	168.69000244140625	168.97000122070312	10777700.0
1314	2017-08-07	171.97999572753906	172.05999755859375	169.66000366210938	169.9499969482422	12787800.0
1315	2017-08-08	171.22999572753906	173.0500030517578	170.6199951171875	171.8800048828125	14393500.0
1316	2017-08-09	171.17999267578125	171.4499969482422	169.55999755859375	169.97999572753906	10815000.0
1317	2017-08-10	167.39999389648438	170.58999633789062	166.85000610351562	170.05999755859375	20832700.0
1318	2017-08-11	168.0800018310547	168.82000732421875	166.85000610351562	167.9499969482422	13791200.0
1319	2017-08-14	170.75	171.0800018310547	169.2899932861328	170.08999633789062	12954200.0
1320	2017-08-15	171.0	171.5	170.00999450683594	171.49000549316406	8729200.0
1321	2017-08-16	170.0	171.3800048828125	169.24000549316406	171.25	15779900.0
1322	2017-08-17	166.91000366210938	169.86000061035156	166.85000610351562	169.33999633789062	17216000.0
1323	2017-08-18	167.41000366210938	168.6699981689453	166.2100067138672	166.83999633789062	15093600.0
1324	2017-08-21	167.77999877929688	168.0	165.82000732421875	167.16000366210938	11907500.0
1325	2017-08-22	169.63999938964844	169.8699951171875	167.14999389648438	168.27999877929688	11391000.0
1326	2017-08-23	168.7100067138672	169.36000061035156	168.1999969482422	168.83999633789062	9856500.0
1327	2017-08-24	167.74000549316406	169.2899932861328	166.41000366210938	168.8800048828125	14030400.0
1328	2017-08-25	166.32000732421875	168.3800048828125	166.17999267578125	167.86000061035156	12614500.0
1329	2017-08-28	167.24000549316406	167.6999969482422	166.3300018310547	166.91000366210938	8553700.0
1330	2017-08-29	168.0500030517578	168.42999267578125	165.0	165.25	11121000.0
1331	2017-08-30	169.9199981689453	170.17999267578125	167.6300048828125	168.1699981689453	11138300.0
1332	2017-08-31	171.97000122070312	172.14999389648438	170.05999755859375	170.39999389648438	17226500.0
1333	2017-09-01	172.02000427246094	172.9199981689453	171.30999755859375	172.39999389648438	11677600.0
1334	2017-09-05	170.72000122070312	172.38999938964844	169.5500030517578	171.27000427246094	13210900.0
1335	2017-09-06	172.08999633789062	172.47999572753906	169.57000732421875	170.91000366210938	13906300.0
1336	2017-09-07	173.2100067138672	173.30999755859375	170.27000427246094	171.94000244140625	18049500.0
1337	2017-09-08	170.9499969482422	173.49000549316406	170.8000030517578	173.08999633789062	10998500.0
1338	2017-09-11	173.50999450683594	173.88999938964844	172.1999969482422	172.39999389648438	12372000.0
1339	2017-09-12	172.9600067138672	174.0	171.75	173.75999450683594	11186300.0
1340	2017-09-13	173.0500030517578	173.1699981689453	172.05999755859375	173.00999450683594	9119300.0
1341	2017-09-14	170.9600067138672	172.27999877929688	170.5	172.25999450683594	15615700.0
1342	2017-09-15	171.63999938964844	172.33999633789062	170.25999450683594	170.8800048828125	15660500.0
1343	2017-09-18	170.00999450683594	172.07000732421875	169.33999633789062	171.99000549316406	12954000.0
1344	2017-09-19	172.52000427246094	172.55999755859375	170.36000061035156	170.6199951171875	13168600.0
1345	2017-09-20	172.1699981689453	173.0500030517578	170.6999969482422	172.5	12264100.0
1346	2017-09-21	171.11000061035156	172.27000427246094	170.00999450683594	171.69000244140625	11161400.0
1347	2017-09-22	170.5399932861328	171.72999572753906	169.22000122070312	170.2100067138672	12097100.0
1348	2017-09-25	162.8699951171875	169.3000030517578	161.55999755859375	169.24000549316406	41251600.0
1349	2017-09-26	164.2100067138672	165.5	162.77999877929688	164.5	23363300.0
1350	2017-09-27	167.67999267578125	168.33999633789062	165.57000732421875	165.89999389648438	19242500.0
1351	2017-09-28	168.72999572753906	169.07000732421875	167.16000366210938	167.94000244140625	12178700.0
1352	2017-09-29	170.8699951171875	171.66000366210938	168.80999755859375	168.8300018310547	15340400.0
1353	2017-10-02	169.47000122070312	171.8699951171875	168.75	171.38999938964844	13392300.0
1354	2017-10-03	169.9600067138672	170.72999572753906	169.1999969482422	169.3000030517578	8190300.0
1355	2017-10-04	168.4199981689453	170.6699981689453	168.2899932861328	169.8300018310547	12127900.0
1356	2017-10-05	171.24000549316406	171.30999755859375	168.60000610351562	169.17999267578125	14580600.0
1357	2017-10-06	172.22999572753906	172.3699951171875	169.75	170.25	13124500.0
1358	2017-10-09	172.5	174.8800048828125	172.0	172.6999969482422	14570400.0
1359	2017-10-10	171.58999633789062	173.1999969482422	170.8000030517578	173.0	11341100.0
1360	2017-10-11	172.74000549316406	172.77999877929688	171.39999389648438	171.9499969482422	11283700.0
1361	2017-10-12	172.5500030517578	173.85000610351562	172.2899932861328	172.61000061035156	10351000.0
1362	2017-10-13	173.74000549316406	174.64999389648438	173.1999969482422	173.4499969482422	13658300.0
1363	2017-10-16	174.52000427246094	175.0	174.05999755859375	174.49000549316406	11498800.0
1364	2017-10-17	176.11000061035156	176.1300048828125	174.36000061035156	174.7100067138672	15990100.0
1365	2017-10-18	176.02999877929688	176.74000549316406	175.75	176.64999389648438	12752400.0
1366	2017-10-19	174.55999755859375	176.02999877929688	172.6300048828125	174.92999267578125	14048400.0
1367	2017-10-20	174.97999572753906	175.8800048828125	174.6300048828125	175.5	12602200.0
1368	2017-10-23	171.27000427246094	175.33999633789062	171.25	175.1999969482422	13852700.0
1369	2017-10-24	171.8000030517578	173.24000549316406	171.5	172.3000030517578	12267900.0
1370	2017-10-25	170.60000610351562	172.25	168.88999938964844	171.89999389648438	15868200.0
1371	2017-10-26	170.6300048828125	172.2899932861328	170.38999938964844	171.3800048828125	11833100.0
1372	2017-10-27	177.8800048828125	178.2100067138672	173.89999389648438	174.14999389648438	30285300.0
1373	2017-10-30	179.8699951171875	180.69000244140625	177.61000061035156	179.25999450683594	24353200.0
1374	2017-10-31	180.05999755859375	180.8000030517578	178.94000244140625	180.57000732421875	20174200.0
1375	2017-11-01	182.66000366210938	182.89999389648438	180.57000732421875	182.36000061035156	40918300.0
1376	2017-11-02	178.9199981689453	181.94000244140625	177.33999633789062	180.6300048828125	35529900.0
1377	2017-11-03	178.9199981689453	179.86000061035156	176.7100067138672	179.2899932861328	17822100.0
1378	2017-11-06	180.1699981689453	180.4499969482422	178.30999755859375	178.55999755859375	13312700.0
1379	2017-11-07	180.25	180.75	178.9600067138672	180.5	12928200.0
1380	2017-11-08	179.55999755859375	180.35000610351562	179.11000061035156	179.7899932861328	10494100.0
1381	2017-11-09	179.3000030517578	179.39999389648438	177.08999633789062	178.30999755859375	12610300.0
1382	2017-11-10	178.4600067138672	179.10000610351562	177.9600067138672	178.35000610351562	11070200.0
1383	2017-11-13	178.77000427246094	179.0399932861328	177.3000030517578	177.5	9523400.0
1384	2017-11-14	178.07000732421875	178.97000122070312	177.17999267578125	178.1300048828125	9585900.0
1385	2017-11-15	177.9499969482422	178.57000732421875	176.39999389648438	176.66000366210938	10253700.0
1386	2017-11-16	179.58999633789062	179.8300018310547	178.5	178.75999450683594	15607600.0
1387	2017-11-17	179.0	179.97999572753906	178.89999389648438	179.3000030517578	13018000.0
1388	2017-11-20	178.74000549316406	179.5	178.10000610351562	178.8699951171875	10052400.0
1389	2017-11-21	181.86000061035156	181.88999938964844	178.99000549316406	179.14999389648438	14504000.0
1390	2017-11-22	180.8699951171875	181.72999572753906	180.44000244140625	181.3000030517578	10376300.0
1391	2017-11-24	182.77999877929688	183.14999389648438	180.2899932861328	180.39999389648438	9426300.0
1392	2017-11-27	183.02999877929688	183.72999572753906	181.99000549316406	182.55999755859375	12344500.0
1393	2017-11-28	182.4199981689453	184.25	182.08999633789062	183.50999450683594	14379700.0
1394	2017-11-29	175.1300048828125	181.97000122070312	174.0	181.88999938964844	41933500.0
1395	2017-11-30	177.17999267578125	178.27999877929688	175.1999969482422	176.85000610351562	25307600.0
1396	2017-12-01	175.10000610351562	177.47999572753906	172.33999633789062	176.02999877929688	20182500.0
1397	2017-12-04	171.47000122070312	176.57000732421875	170.7899932861328	176.2899932861328	24459400.0
1398	2017-12-05	172.8300018310547	175.3800048828125	169.00999450683594	170.4499969482422	20184900.0
1399	2017-12-06	176.05999755859375	176.77000427246094	171.89999389648438	172.5	20255800.0
1400	2017-12-07	180.13999938964844	180.38999938964844	175.8000030517578	175.8000030517578	20404500.0
1401	2017-12-08	179.0	182.27999877929688	178.74000549316406	181.52999877929688	19883800.0
1402	2017-12-11	179.0399932861328	180.22000122070312	178.8000030517578	179.3000030517578	13168600.0
1403	2017-12-12	176.9600067138672	179.17999267578125	176.60000610351562	178.60000610351562	16854100.0
1404	2017-12-13	178.3000030517578	179.16000366210938	177.25	177.3000030517578	14615700.0
1405	2017-12-14	178.38999938964844	180.36000061035156	177.67999267578125	178.2899932861328	13591000.0
1406	2017-12-15	180.17999267578125	180.49000549316406	178.36000061035156	179.02000427246094	28463100.0
1407	2017-12-18	180.82000732421875	181.3000030517578	179.75	181.00999450683594	17265400.0
1408	2017-12-19	179.50999450683594	180.0800018310547	178.22000122070312	179.9499969482422	14920600.0
1409	2017-12-20	177.88999938964844	179.80999755859375	177.36000061035156	179.80999755859375	11860500.0
1410	2017-12-21	177.4499969482422	178.67999267578125	177.0500030517578	177.94000244140625	11600700.0
1411	2017-12-22	177.1999969482422	177.52999877929688	176.22999572753906	177.13999938964844	8509500.0
1412	2017-12-26	175.99000549316406	177.0	174.6699981689453	176.6300048828125	8897300.0
1413	2017-12-27	177.6199951171875	178.44000244140625	176.25999450683594	176.5500030517578	9496100.0
1414	2017-12-28	177.9199981689453	178.94000244140625	177.67999267578125	177.9499969482422	12220800.0
1415	2017-12-29	176.4600067138672	178.85000610351562	176.4600067138672	178.0	10261500.0
1416	2018-01-02	181.4199981689453	181.5800018310547	177.5500030517578	177.67999267578125	18151900.0
1417	2018-01-03	184.6699981689453	184.77999877929688	181.3300018310547	181.8800048828125	16886600.0
1418	2018-01-04	184.3300018310547	186.2100067138672	184.10000610351562	184.89999389648438	13880900.0
1419	2018-01-05	186.85000610351562	186.89999389648438	184.92999267578125	185.58999633789062	13574500.0
1420	2018-01-08	188.27999877929688	188.89999389648438	186.3300018310547	187.1999969482422	17994700.0
1421	2018-01-09	187.8699951171875	188.8000030517578	187.10000610351562	188.6999969482422	12393100.0
1422	2018-01-10	187.83999633789062	187.88999938964844	185.6300048828125	186.94000244140625	10529900.0
1423	2018-01-11	187.77000427246094	188.39999389648438	187.3800048828125	188.39999389648438	9588600.0
1424	2018-01-12	179.3699951171875	181.47999572753906	177.39999389648438	178.05999755859375	77551300.0
1425	2018-01-16	178.38999938964844	181.75	178.0399932861328	181.5	36183800.0
1426	2018-01-17	177.60000610351562	179.32000732421875	175.8000030517578	179.25999450683594	27992400.0
1427	2018-01-18	179.8000030517578	180.97999572753906	177.0800018310547	178.1300048828125	23304900.0
1428	2018-01-19	181.2899932861328	182.3699951171875	180.1699981689453	180.85000610351562	26826500.0
1429	2018-01-22	185.3699951171875	185.38999938964844	180.41000366210938	180.8000030517578	21059500.0
1430	2018-01-23	189.35000610351562	189.5500030517578	185.5500030517578	186.0500030517578	25678800.0
1431	2018-01-24	186.5500030517578	190.66000366210938	186.52000427246094	189.88999938964844	24334500.0
1432	2018-01-25	187.47999572753906	188.6199951171875	186.60000610351562	187.9499969482422	17377700.0
1433	2018-01-26	190.0	190.0	186.80999755859375	187.75	17759200.0
1434	2018-01-29	185.97999572753906	188.83999633789062	185.6300048828125	188.75	20453200.0
1435	2018-01-30	187.1199951171875	188.17999267578125	181.83999633789062	187.6199951171875	20858600.0
1436	2018-01-31	186.88999938964844	189.8300018310547	185.22000122070312	188.3699951171875	43275100.0
1437	2018-02-01	193.08999633789062	195.32000732421875	187.88999938964844	188.22000122070312	54211300.0
1438	2018-02-02	190.27999877929688	194.2100067138672	189.97999572753906	192.0399932861328	26677500.0
1439	2018-02-05	181.25999450683594	190.61000061035156	180.61000061035156	186.92999267578125	33128200.0
1440	2018-02-06	185.30999755859375	185.77000427246094	177.74000549316406	178.57000732421875	37758500.0
1441	2018-02-07	180.17999267578125	185.0800018310547	179.9499969482422	184.14999389648438	27601900.0
1442	2018-02-08	171.5800018310547	181.83999633789062	171.47999572753906	181.00999450683594	38478300.0
1443	2018-02-09	176.11000061035156	176.89999389648438	167.17999267578125	174.75999450683594	39887600.0
1444	2018-02-12	176.41000366210938	177.5500030517578	171.83999633789062	177.05999755859375	32092100.0
1445	2018-02-13	173.14999389648438	175.97000122070312	173.10000610351562	175.6199951171875	21809400.0
1446	2018-02-14	179.52000427246094	179.80999755859375	173.2100067138672	173.4499969482422	28929700.0
1447	2018-02-15	179.9600067138672	180.5	176.83999633789062	180.5	20922100.0
1448	2018-02-16	177.36000061035156	179.8800048828125	176.3000030517578	178.99000549316406	20645300.0
1449	2018-02-20	176.00999450683594	177.9499969482422	175.11000061035156	175.77000427246094	21204900.0
1450	2018-02-21	177.91000366210938	181.27000427246094	176.39999389648438	176.7100067138672	23200800.0
1451	2018-02-22	178.99000549316406	180.2100067138672	177.41000366210938	178.6999969482422	18464200.0
1452	2018-02-23	183.2899932861328	183.38999938964844	179.50999450683594	179.89999389648438	19007300.0
1453	2018-02-26	184.92999267578125	185.66000366210938	183.22000122070312	184.5800018310547	17599700.0
1454	2018-02-27	181.4600067138672	184.6999969482422	181.4600067138672	184.4499969482422	15849800.0
1455	2018-02-28	178.32000732421875	182.8800048828125	178.13999938964844	182.3000030517578	18783000.0
1456	2018-03-01	175.94000244140625	180.1199951171875	174.41000366210938	179.00999450683594	23201600.0
1457	2018-03-02	176.6199951171875	177.11000061035156	172.99000549316406	173.2899932861328	20025900.0
1458	2018-03-05	180.39999389648438	181.14999389648438	175.88999938964844	176.1999969482422	16189300.0
1459	2018-03-06	179.77999877929688	182.3800048828125	179.11000061035156	181.77999877929688	15086800.0
1460	2018-03-07	183.7100067138672	183.82000732421875	178.07000732421875	178.74000549316406	19097300.0
1461	2018-03-08	182.33999633789062	184.39999389648438	181.4499969482422	183.55999755859375	17225900.0
1462	2018-03-09	185.22999572753906	185.50999450683594	183.2100067138672	183.91000366210938	18526300.0
1463	2018-03-12	184.75999450683594	186.10000610351562	184.22000122070312	185.22999572753906	15301200.0
1464	2018-03-13	181.8800048828125	185.99000549316406	181.11000061035156	185.61000061035156	18067500.0
1465	2018-03-14	184.19000244140625	184.25	181.85000610351562	182.60000610351562	16821700.0
1466	2018-03-15	183.86000061035156	184.0	182.19000244140625	183.24000549316406	15614300.0
1467	2018-03-16	185.08999633789062	185.3300018310547	183.41000366210938	184.49000549316406	24403400.0
1468	2018-03-19	172.55999755859375	177.1699981689453	170.05999755859375	177.00999450683594	88140100.0
1469	2018-03-20	168.14999389648438	170.1999969482422	161.9499969482422	167.47000122070312	129851800.0
1470	2018-03-21	169.38999938964844	173.39999389648438	163.3000030517578	164.8000030517578	106598800.0
1471	2018-03-22	164.88999938964844	170.27000427246094	163.72000122070312	166.1300048828125	73743000.0
1472	2018-03-23	159.38999938964844	166.60000610351562	159.02000427246094	165.44000244140625	53609700.0
1473	2018-03-26	160.05999755859375	161.10000610351562	149.02000427246094	160.82000732421875	126116600.0
1474	2018-03-27	152.22000122070312	162.85000610351562	150.75	156.30999755859375	79117000.0
1475	2018-03-28	153.02999877929688	155.8800048828125	150.8000030517578	151.64999389648438	60029200.0
1476	2018-03-29	159.7899932861328	161.4199981689453	154.13999938964844	155.14999389648438	59434300.0
1477	2018-04-02	155.38999938964844	159.1999969482422	154.11000061035156	157.80999755859375	36796000.0
1478	2018-04-03	156.11000061035156	157.38999938964844	150.80999755859375	156.5500030517578	42543900.0
1479	2018-04-04	155.10000610351562	155.55999755859375	150.50999450683594	152.02999877929688	49885600.0
1480	2018-04-05	159.33999633789062	161.57000732421875	156.64999389648438	161.55999755859375	41449600.0
1481	2018-04-06	157.1999969482422	161.4199981689453	156.80999755859375	157.72999572753906	41644800.0
1482	2018-04-09	157.92999267578125	160.52999877929688	156.0399932861328	157.82000732421875	34915200.0
1483	2018-04-10	165.0399932861328	165.97999572753906	157.00999450683594	157.92999267578125	57889300.0
1484	2018-04-11	166.32000732421875	168.64999389648438	163.25	165.36000061035156	56144600.0
1485	2018-04-12	163.8699951171875	167.4499969482422	163.10000610351562	166.97999572753906	38263000.0
1486	2018-04-13	164.52000427246094	165.6999969482422	163.77000427246094	164.5800018310547	19990600.0
1487	2018-04-16	164.8300018310547	165.77999877929688	163.38999938964844	165.72000122070312	18119400.0
1488	2018-04-17	168.66000366210938	169.0	165.66000366210938	165.8300018310547	22743000.0
1489	2018-04-18	166.36000061035156	168.1199951171875	165.77000427246094	166.8800048828125	20969600.0
1490	2018-04-19	168.10000610351562	168.3300018310547	165.1999969482422	166.1999969482422	22235000.0
1491	2018-04-20	166.27999877929688	168.42999267578125	165.80999755859375	167.7899932861328	19119400.0
1492	2018-04-23	165.83999633789062	168.4499969482422	165.08999633789062	167.27000427246094	23088100.0
1493	2018-04-24	159.69000244140625	166.10000610351562	158.19000244140625	165.42999267578125	35079900.0
1494	2018-04-25	159.69000244140625	161.05999755859375	156.19000244140625	160.13999938964844	41083600.0
1495	2018-04-26	174.16000366210938	176.27000427246094	170.8000030517578	173.22000122070312	77556900.0
1496	2018-04-27	173.58999633789062	177.10000610351562	172.60000610351562	176.80999755859375	29804700.0
1497	2018-04-30	172.0	175.72000122070312	171.7100067138672	173.7899932861328	20750500.0
1498	2018-05-01	173.86000061035156	174.02000427246094	170.22999572753906	172.0	26025900.0
1499	2018-05-02	176.07000732421875	178.0800018310547	174.1999969482422	174.25	30424500.0
1500	2018-05-03	174.02000427246094	176.1199951171875	172.1199951171875	175.1300048828125	24026100.0
1501	2018-05-04	176.61000061035156	176.97999572753906	173.05999755859375	173.0800018310547	17677800.0
1502	2018-05-07	177.97000122070312	179.5	177.1699981689453	177.35000610351562	18697200.0
1503	2018-05-08	178.9199981689453	179.0399932861328	177.11000061035156	178.25	15577200.0
1504	2018-05-09	182.66000366210938	183.00999450683594	178.77999877929688	179.6699981689453	23282800.0
1505	2018-05-10	185.52999877929688	186.1300048828125	182.5	183.14999389648438	21071400.0
1506	2018-05-11	186.99000549316406	188.32000732421875	184.17999267578125	184.85000610351562	21207800.0
1507	2018-05-14	186.63999938964844	187.86000061035156	186.1999969482422	187.7100067138672	15646700.0
1508	2018-05-15	184.32000732421875	185.2899932861328	183.1999969482422	184.8800048828125	15429400.0
1509	2018-05-16	183.1999969482422	184.32000732421875	182.66000366210938	183.6999969482422	16975500.0
1510	2018-05-17	183.75999450683594	184.05999755859375	182.22000122070312	182.67999267578125	14840700.0
1511	2018-05-18	182.67999267578125	184.19000244140625	182.61000061035156	183.49000549316406	13130500.0
1512	2018-05-21	184.49000549316406	185.3000030517578	183.1300048828125	183.77000427246094	13532900.0
1513	2018-05-22	183.8000030517578	185.4199981689453	183.42999267578125	184.92999267578125	12731400.0
1514	2018-05-23	186.89999389648438	186.91000366210938	182.17999267578125	182.5	16628100.0
1515	2018-05-24	185.92999267578125	186.8000030517578	185.02999877929688	185.8800048828125	12354700.0
1516	2018-05-25	184.9199981689453	186.3300018310547	184.4499969482422	186.02000427246094	10965100.0
1517	2018-05-29	185.74000549316406	186.80999755859375	183.7100067138672	184.33999633789062	16398900.0
1518	2018-05-30	187.6699981689453	188.0	185.25	186.5399932861328	13736900.0
1519	2018-05-31	191.77999877929688	192.72000122070312	187.47999572753906	187.8699951171875	30782600.0
1520	2018-06-01	193.99000549316406	194.5500030517578	192.07000732421875	193.07000732421875	17307200.0
1521	2018-06-04	193.27999877929688	193.97999572753906	191.47000122070312	191.83999633789062	18939800.0
1522	2018-06-05	192.94000244140625	195.0	192.6199951171875	194.3000030517578	15544300.0
1523	2018-06-06	191.33999633789062	192.52999877929688	189.11000061035156	191.02999877929688	22558900.0
1524	2018-06-07	188.17999267578125	190.97000122070312	186.77000427246094	190.75	21503200.0
1525	2018-06-08	189.10000610351562	189.47999572753906	186.42999267578125	187.52999877929688	12677100.0
1526	2018-06-11	191.5399932861328	192.60000610351562	188.8000030517578	188.80999755859375	12928900.0
1527	2018-06-12	192.39999389648438	193.27999877929688	191.55999755859375	192.1699981689453	11562700.0
1528	2018-06-13	192.41000366210938	194.5	191.91000366210938	192.74000549316406	15853800.0
1529	2018-06-14	196.80999755859375	197.27999877929688	192.91000366210938	193.10000610351562	19120900.0
1530	2018-06-15	195.85000610351562	197.07000732421875	194.63999938964844	195.7899932861328	21860900.0
1531	2018-06-18	198.30999755859375	199.5800018310547	194.1300048828125	194.8000030517578	16826000.0
1532	2018-06-19	197.49000549316406	197.9600067138672	193.7899932861328	196.24000549316406	19994000.0
1533	2018-06-20	202.0	203.5500030517578	198.80999755859375	199.10000610351562	28230900.0
1534	2018-06-21	201.5	203.38999938964844	200.08999633789062	202.75999450683594	19045700.0
1535	2018-06-22	201.74000549316406	202.24000549316406	199.30999755859375	201.16000366210938	17420200.0
1536	2018-06-25	196.35000610351562	200.0	193.11000061035156	200.0	25275100.0
1537	2018-06-26	199.0	199.10000610351562	196.22999572753906	197.60000610351562	17897600.0
1538	2018-06-27	195.83999633789062	200.75	195.8000030517578	199.17999267578125	18734400.0
1539	2018-06-28	196.22999572753906	197.33999633789062	193.25999450683594	195.17999267578125	18172400.0
1540	2018-06-29	194.32000732421875	197.60000610351562	193.9600067138672	197.32000732421875	15811600.0
1541	2018-07-02	197.36000061035156	197.4499969482422	192.22000122070312	193.3699951171875	13961600.0
1542	2018-07-03	192.72999572753906	195.39999389648438	192.52000427246094	194.5500030517578	13489500.0
1543	2018-07-05	198.4499969482422	198.64999389648438	194.02999877929688	194.74000549316406	19684200.0
1544	2018-07-06	203.22999572753906	203.63999938964844	197.6999969482422	198.4499969482422	19740100.0
1545	2018-07-09	204.74000549316406	205.8000030517578	202.1199951171875	204.92999267578125	18149400.0
1546	2018-07-10	203.5399932861328	204.91000366210938	202.25999450683594	204.5	13190100.0
1547	2018-07-11	202.5399932861328	204.5	201.75	202.22000122070312	12927400.0
1548	2018-07-12	206.9199981689453	207.0800018310547	203.19000244140625	203.42999267578125	15454700.0
1549	2018-07-13	207.32000732421875	208.42999267578125	206.4499969482422	207.80999755859375	11486800.0
1550	2018-07-16	207.22999572753906	208.72000122070312	206.83999633789062	207.5	11078200.0
1551	2018-07-17	209.99000549316406	210.4600067138672	204.83999633789062	204.89999389648438	15349900.0
1552	2018-07-18	209.36000061035156	210.99000549316406	208.44000244140625	209.82000732421875	15334900.0
1553	2018-07-19	208.08999633789062	209.99000549316406	207.75999450683594	208.77000427246094	11350400.0
1554	2018-07-20	209.94000244140625	211.5	208.5	208.85000610351562	16163900.0
1555	2018-07-23	210.91000366210938	211.6199951171875	208.8000030517578	210.5800018310547	16732000.0
1556	2018-07-24	214.6699981689453	216.1999969482422	212.60000610351562	215.11000061035156	28468700.0
1557	2018-07-25	217.5	218.6199951171875	214.27000427246094	215.72000122070312	58954200.0
1558	2018-07-26	176.25999450683594	180.1300048828125	173.75	174.88999938964844	169803700.0
1559	2018-07-27	174.88999938964844	179.92999267578125	173.0	179.8699951171875	60073700.0
1560	2018-07-30	171.05999755859375	175.3000030517578	166.55999755859375	175.3000030517578	65280800.0
1561	2018-07-31	172.5800018310547	174.24000549316406	170.0	170.6699981689453	40356500.0
1562	2018-08-01	171.64999389648438	175.0800018310547	170.89999389648438	173.92999267578125	34042100.0
1563	2018-08-02	176.3699951171875	176.7899932861328	170.27000427246094	170.67999267578125	32400000.0
1564	2018-08-03	177.77999877929688	178.85000610351562	176.14999389648438	177.69000244140625	24763400.0
1565	2018-08-06	185.69000244140625	185.7899932861328	178.3800048828125	178.97000122070312	49716200.0
1566	2018-08-07	183.80999755859375	188.3000030517578	183.72000122070312	186.5	33398600.0
1567	2018-08-08	185.17999267578125	186.85000610351562	183.75999450683594	184.75	22205200.0
1568	2018-08-09	183.08999633789062	186.57000732421875	182.47999572753906	185.85000610351562	19732100.0
1569	2018-08-10	180.25999450683594	182.10000610351562	179.4199981689453	182.0399932861328	21500400.0
1570	2018-08-13	180.0500030517578	182.61000061035156	178.89999389648438	180.10000610351562	17423300.0
1571	2018-08-14	181.11000061035156	181.99000549316406	178.6199951171875	180.7100067138672	19102000.0
1572	2018-08-15	179.52999877929688	180.8699951171875	174.77999877929688	179.33999633789062	33020200.0
1573	2018-08-16	174.6999969482422	180.5	174.00999450683594	180.4199981689453	31351800.0
1574	2018-08-17	173.8000030517578	176.22000122070312	172.0399932861328	174.5	24893200.0
1575	2018-08-20	172.5	174.57000732421875	170.91000366210938	174.0399932861328	21518000.0
1576	2018-08-21	172.6199951171875	174.1699981689453	171.38999938964844	172.80999755859375	19578500.0
1577	2018-08-22	173.63999938964844	174.24000549316406	172.1300048828125	172.2100067138672	16894100.0
1578	2018-08-23	172.89999389648438	175.5500030517578	172.8300018310547	173.08999633789062	18053600.0
1579	2018-08-24	174.64999389648438	174.82000732421875	172.9199981689453	173.6999969482422	14631600.0
1580	2018-08-27	177.4600067138672	178.6699981689453	175.7899932861328	175.99000549316406	17921900.0
1581	2018-08-28	176.25999450683594	178.24000549316406	175.8300018310547	178.10000610351562	15910700.0
1582	2018-08-29	175.89999389648438	176.7899932861328	174.75	176.3000030517578	18494100.0
1583	2018-08-30	177.63999938964844	179.7899932861328	175.6999969482422	175.89999389648438	24216500.0
1584	2018-08-31	175.72999572753906	177.6199951171875	174.97999572753906	177.14999389648438	18065200.0
1585	2018-09-04	171.16000366210938	173.88999938964844	168.8000030517578	173.5	29809000.0
1586	2018-09-05	167.17999267578125	171.1300048828125	166.6699981689453	169.49000549316406	31226700.0
1587	2018-09-06	162.52999877929688	166.97999572753906	160.0	166.97999572753906	41514800.0
1588	2018-09-07	163.0399932861328	164.6300048828125	160.16000366210938	160.30999755859375	24300600.0
1589	2018-09-10	164.17999267578125	165.00999450683594	162.16000366210938	163.50999450683594	20197700.0
1590	2018-09-11	165.94000244140625	167.19000244140625	163.72000122070312	163.94000244140625	20457100.0
1591	2018-09-12	162.0	164.49000549316406	161.8000030517578	163.25	24078100.0
1592	2018-09-13	161.36000061035156	163.32000732421875	160.86000061035156	162.0	25453800.0
1593	2018-09-14	162.32000732421875	162.83999633789062	160.33999633789062	161.72000122070312	21770400.0
1594	2018-09-17	160.5800018310547	162.05999755859375	159.77000427246094	161.9199981689453	21005300.0
1595	2018-09-18	160.3000030517578	161.75999450683594	158.8699951171875	159.38999938964844	22465200.0
1596	2018-09-19	163.05999755859375	163.44000244140625	159.47999572753906	160.0800018310547	19629000.0
1597	2018-09-20	166.02000427246094	166.4499969482422	164.47000122070312	164.5	18936000.0
1598	2018-09-21	162.92999267578125	167.25	162.80999755859375	166.63999938964844	45994800.0
1599	2018-09-24	165.41000366210938	165.6999969482422	160.8800048828125	161.02999877929688	19222800.0
1600	2018-09-25	164.91000366210938	165.58999633789062	161.14999389648438	161.99000549316406	27622800.0
1601	2018-09-26	166.9499969482422	169.3000030517578	164.2100067138672	164.3000030517578	25252200.0
1602	2018-09-27	168.83999633789062	171.77000427246094	167.2100067138672	167.5500030517578	27266900.0
1603	2018-09-28	164.4600067138672	168.7899932861328	162.55999755859375	168.3300018310547	34265600.0
1604	2018-10-01	162.44000244140625	165.8800048828125	161.25999450683594	163.02999877929688	26407700.0
1605	2018-10-02	159.3300018310547	162.27999877929688	158.6699981689453	161.5800018310547	36031000.0
1606	2018-10-03	162.42999267578125	163.66000366210938	159.52999877929688	160.0	23109500.0
1607	2018-10-04	158.85000610351562	161.4600067138672	157.35000610351562	161.4600067138672	25739600.0
1608	2018-10-05	157.3300018310547	160.89999389648438	156.1999969482422	159.2100067138672	25744000.0
1609	2018-10-08	157.25	158.33999633789062	154.38999938964844	155.5399932861328	24046000.0
1610	2018-10-09	157.89999389648438	160.58999633789062	157.4199981689453	157.69000244140625	18844400.0
1611	2018-10-10	151.3800048828125	157.69000244140625	151.30999755859375	156.82000732421875	30610000.0
1612	2018-10-11	153.35000610351562	154.80999755859375	149.16000366210938	150.1300048828125	35338900.0
1613	2018-10-12	153.74000549316406	156.88999938964844	151.3000030517578	156.72999572753906	25293500.0
1614	2018-10-15	153.52000427246094	155.57000732421875	152.5500030517578	153.32000732421875	15433500.0
1615	2018-10-16	158.77999877929688	159.4600067138672	155.00999450683594	155.39999389648438	19180100.0
1616	2018-10-17	159.4199981689453	160.49000549316406	157.9499969482422	159.55999755859375	17592000.0
1617	2018-10-18	154.9199981689453	158.66000366210938	153.27999877929688	158.50999450683594	21675100.0
1618	2018-10-19	154.0500030517578	157.35000610351562	153.5500030517578	155.86000061035156	19761300.0
1619	2018-10-22	154.77999877929688	157.33999633789062	154.4600067138672	154.75999450683594	15424700.0
1620	2018-10-23	154.38999938964844	154.77000427246094	150.85000610351562	151.22000122070312	19095000.0
1621	2018-10-24	146.0399932861328	154.64999389648438	145.60000610351562	154.27999877929688	27744600.0
1622	2018-10-25	150.9499969482422	152.2100067138672	147.0	147.72999572753906	22105700.0
1623	2018-10-26	145.3699951171875	149.0	143.8000030517578	145.82000732421875	31303300.0
1624	2018-10-29	142.08999633789062	148.8300018310547	139.02999877929688	148.5	31336800.0
1625	2018-10-30	146.22000122070312	146.63999938964844	139.74000549316406	139.94000244140625	50528300.0
1626	2018-10-31	151.7899932861328	156.39999389648438	148.9600067138672	155.0	60101300.0
1627	2018-11-01	151.75	152.75	149.35000610351562	151.52000427246094	25640800.0
1628	2018-11-02	150.35000610351562	154.1300048828125	148.9600067138672	151.8000030517578	24708700.0
1629	2018-11-05	148.67999267578125	150.19000244140625	147.44000244140625	150.10000610351562	15971200.0
1630	2018-11-06	149.94000244140625	150.97000122070312	148.0	149.30999755859375	16667100.0
1631	2018-11-07	151.52999877929688	153.00999450683594	149.8300018310547	151.57000732421875	21877400.0
1632	2018-11-08	147.8699951171875	150.94000244140625	146.74000549316406	150.49000549316406	24145800.0
1633	2018-11-09	144.9600067138672	147.75999450683594	144.07000732421875	146.75	17326900.0
1634	2018-11-12	141.5500030517578	145.0399932861328	140.49000549316406	144.47999572753906	18542100.0
1635	2018-11-13	142.16000366210938	144.8800048828125	141.6199951171875	142.0	15141700.0
1636	2018-11-14	144.22000122070312	145.5800018310547	141.5500030517578	143.6999969482422	22068400.0
1637	2018-11-15	143.85000610351562	144.83999633789062	140.8300018310547	142.3300018310547	30320300.0
1638	2018-11-16	139.52999877929688	141.77000427246094	137.77000427246094	141.07000732421875	37250600.0
1639	2018-11-19	131.5500030517578	137.75	131.2100067138672	137.61000061035156	44362700.0
1640	2018-11-20	132.42999267578125	134.16000366210938	126.8499984741211	127.02999877929688	41939500.0
1641	2018-11-21	134.82000732421875	137.19000244140625	134.1300048828125	134.39999389648438	25469700.0
1642	2018-11-23	131.72999572753906	134.5	131.25999450683594	133.64999389648438	11886100.0
1643	2018-11-26	136.3800048828125	137.0	132.77999877929688	133.0	24263600.0
1644	2018-11-27	135.0	136.61000061035156	133.7100067138672	135.75	20750300.0
1645	2018-11-28	136.75999450683594	136.7899932861328	131.85000610351562	136.27999877929688	29847500.0
1646	2018-11-29	138.67999267578125	139.99000549316406	135.66000366210938	135.9199981689453	24238700.0
1647	2018-11-30	140.61000061035156	140.97000122070312	137.36000061035156	138.25999450683594	25732600.0
1648	2018-12-03	141.08999633789062	143.67999267578125	140.75999450683594	143.0	24819200.0
1649	2018-12-04	137.92999267578125	143.38999938964844	137.16000366210938	140.72999572753906	30307400.0
1650	2018-12-06	139.6300048828125	139.6999969482422	133.6699981689453	133.82000732421875	28218100.0
1651	2018-12-07	137.4199981689453	140.8699951171875	136.66000366210938	139.25	21195500.0
1652	2018-12-10	141.85000610351562	143.0500030517578	139.00999450683594	139.60000610351562	26422200.0
1653	2018-12-11	142.0800018310547	143.8800048828125	141.10000610351562	143.8800048828125	20300300.0
1654	2018-12-12	144.5	147.19000244140625	142.50999450683594	143.0800018310547	23696900.0
1655	2018-12-13	145.00999450683594	145.85000610351562	143.19000244140625	145.57000732421875	18148600.0
1656	2018-12-14	144.05999755859375	146.00999450683594	142.50999450683594	143.33999633789062	21785800.0
1657	2018-12-17	140.19000244140625	144.9199981689453	138.4199981689453	143.0800018310547	24334000.0
1658	2018-12-18	143.66000366210938	145.92999267578125	139.8300018310547	141.0800018310547	24709100.0
1659	2018-12-19	133.24000549316406	144.91000366210938	132.5	141.2100067138672	57404900.0
1660	2018-12-20	133.39999389648438	135.57000732421875	130.0	130.6999969482422	40297900.0
1661	2018-12-21	124.94999694824219	134.89999389648438	123.41999816894531	133.38999938964844	56901500.0
1662	2018-12-24	124.05999755859375	129.74000549316406	123.0199966430664	123.0999984741211	22066000.0
1663	2018-12-26	134.17999267578125	134.24000549316406	125.88999938964844	126.0	39723400.0
1664	2018-12-27	134.52000427246094	134.99000549316406	129.6699981689453	132.44000244140625	31202500.0
1665	2018-12-28	133.1999969482422	135.9199981689453	132.1999969482422	135.33999633789062	22627600.0
1666	2018-12-31	131.08999633789062	134.63999938964844	129.9499969482422	134.4499969482422	24625300.0
1667	2019-01-02	135.67999267578125	137.50999450683594	128.55999755859375	128.99000549316406	28146200.0
1668	2019-01-03	131.74000549316406	137.1699981689453	131.1199951171875	134.69000244140625	22717900.0
1669	2019-01-04	137.9499969482422	138.0	133.75	134.00999450683594	29002100.0
1670	2019-01-07	138.0500030517578	138.8699951171875	135.91000366210938	137.55999755859375	20089300.0
1671	2019-01-08	142.52999877929688	143.13999938964844	139.5399932861328	139.88999938964844	26263800.0
1672	2019-01-09	144.22999572753906	144.6999969482422	141.27000427246094	142.9499969482422	22205900.0
1673	2019-01-10	144.1999969482422	144.55999755859375	140.83999633789062	143.0800018310547	16125000.0
1674	2019-01-11	143.8000030517578	145.36000061035156	142.57000732421875	143.14999389648438	12908000.0
1675	2019-01-14	145.38999938964844	146.57000732421875	141.27000427246094	142.0	20520300.0
1676	2019-01-15	148.9499969482422	150.67999267578125	145.99000549316406	146.00999450683594	24069000.0
1677	2019-01-16	147.5399932861328	149.64999389648438	147.0	149.0	18025700.0
1678	2019-01-17	148.3000030517578	149.0	146.5	146.9499969482422	15787900.0
1679	2019-01-18	150.0399932861328	152.42999267578125	148.5500030517578	149.75	31029600.0
1680	2019-01-22	147.57000732421875	151.52999877929688	146.3699951171875	149.1999969482422	22378700.0
1681	2019-01-23	144.3000030517578	148.8000030517578	143.05999755859375	148.27999877929688	20098400.0
1682	2019-01-24	145.8300018310547	146.44000244140625	142.52000427246094	144.63999938964844	20955500.0
1683	2019-01-25	149.00999450683594	149.8300018310547	146.5399932861328	147.47999572753906	22237200.0
1684	2019-01-28	147.47000122070312	148.9600067138672	146.2100067138672	148.0500030517578	15508500.0
1685	2019-01-29	144.19000244140625	148.10000610351562	143.42999267578125	148.08999633789062	17632100.0
1686	2019-01-30	150.4199981689453	150.9499969482422	145.6999969482422	146.22000122070312	44613200.0
1687	2019-01-31	166.69000244140625	171.67999267578125	165.0	165.60000610351562	77233600.0
1688	2019-02-01	165.7100067138672	169.10000610351562	165.66000366210938	165.83999633789062	30806500.0
1689	2019-02-04	169.25	169.3000030517578	163.6199951171875	165.6999969482422	20036000.0
1690	2019-02-05	171.16000366210938	171.97999572753906	168.69000244140625	169.14999389648438	22557000.0
1691	2019-02-06	170.49000549316406	172.47000122070312	169.27000427246094	171.1999969482422	13281200.0
1692	2019-02-07	166.3800048828125	169.24000549316406	165.25	168.1999969482422	17517600.0
1693	2019-02-08	167.3300018310547	167.3699951171875	164.2100067138672	164.47000122070312	12561400.0
1694	2019-02-11	165.7899932861328	168.3000030517578	165.0800018310547	167.89999389648438	12811200.0
1695	2019-02-12	165.0399932861328	168.33999633789062	164.5	166.86000061035156	16292300.0
1696	2019-02-13	164.07000732421875	166.22000122070312	163.72999572753906	165.3800048828125	14205100.0
1697	2019-02-14	163.9499969482422	164.8699951171875	162.25	163.19000244140625	12755200.0
1698	2019-02-15	162.5	164.6999969482422	160.86000061035156	164.50999450683594	15504400.0
1699	2019-02-19	162.2899932861328	164.14999389648438	160.3300018310547	160.5	14345400.0
1700	2019-02-20	162.55999755859375	163.72000122070312	161.25	162.25	11770700.0
1701	2019-02-21	160.0399932861328	162.24000549316406	159.58999633789062	161.92999267578125	15607800.0
1702	2019-02-22	161.88999938964844	162.41000366210938	160.30999755859375	160.5800018310547	15858500.0
1703	2019-02-25	164.6199951171875	166.07000732421875	162.89999389648438	163.07000732421875	18737100.0
1704	2019-02-26	164.1300048828125	166.24000549316406	163.8000030517578	164.33999633789062	13784100.0
1705	2019-02-27	162.80999755859375	163.92999267578125	160.41000366210938	162.89999389648438	12697500.0
1706	2019-02-28	161.4499969482422	163.5	160.86000061035156	162.3699951171875	11114200.0
1707	2019-03-01	162.27999877929688	163.1300048828125	161.69000244140625	162.60000610351562	11097800.0
1708	2019-03-04	167.3699951171875	167.5	163.8300018310547	163.89999389648438	18894700.0
1709	2019-03-05	171.25999450683594	171.8800048828125	166.5500030517578	167.3699951171875	28187900.0
1710	2019-03-06	172.50999450683594	173.57000732421875	171.27000427246094	172.89999389648438	21531700.0
1711	2019-03-07	169.1300048828125	171.74000549316406	167.61000061035156	171.5	18306500.0
1712	2019-03-08	169.60000610351562	169.6199951171875	165.97000122070312	166.1999969482422	13184800.0
1713	2019-03-11	172.07000732421875	174.3000030517578	171.5800018310547	171.60000610351562	18884000.0
1714	2019-03-12	171.9199981689453	173.8000030517578	171.22000122070312	172.08999633789062	12155300.0
1715	2019-03-13	173.3699951171875	174.02999877929688	172.1199951171875	172.32000732421875	11973300.0
1716	2019-03-14	170.1699981689453	171.14999389648438	168.16000366210938	169.75999450683594	18037400.0
1717	2019-03-15	165.97999572753906	167.5800018310547	162.50999450683594	167.16000366210938	37135400.0
1718	2019-03-18	160.47000122070312	163.89999389648438	159.27999877929688	163.57000732421875	37524200.0
1719	2019-03-19	161.57000732421875	163.82000732421875	160.82000732421875	161.47999572753906	25611500.0
1720	2019-03-20	165.44000244140625	166.1199951171875	161.24000549316406	161.5	20211500.0
1721	2019-03-21	166.0800018310547	166.38999938964844	163.75	164.88999938964844	16223000.0
1722	2019-03-22	164.33999633789062	167.4199981689453	164.08999633789062	165.64999389648438	16389200.0
1723	2019-03-25	166.2899932861328	166.5399932861328	162.0	163.0	12631200.0
1724	2019-03-26	167.67999267578125	169.4499969482422	166.35000610351562	167.35000610351562	15437900.0
1725	2019-03-27	165.8699951171875	168.94000244140625	164.7899932861328	167.85000610351562	10620300.0
1726	2019-03-28	165.5500030517578	166.72000122070312	163.3300018310547	164.57000732421875	10443000.0
1727	2019-03-29	166.69000244140625	167.19000244140625	164.80999755859375	166.38999938964844	13455500.0
1728	2019-04-01	168.6999969482422	168.89999389648438	167.27999877929688	167.8300018310547	10381500.0
1729	2019-04-02	174.1999969482422	174.89999389648438	169.5500030517578	170.13999938964844	23946500.0
1730	2019-04-03	173.5399932861328	177.9600067138672	172.9499969482422	174.5	27391100.0
1731	2019-04-04	176.02000427246094	178.0	175.52999877929688	176.02000427246094	17847700.0
1732	2019-04-05	175.72000122070312	177.0	175.10000610351562	176.8800048828125	9594100.0
1733	2019-04-08	174.92999267578125	175.5	174.22999572753906	175.2100067138672	7297400.0
1734	2019-04-09	177.5800018310547	179.19000244140625	175.5500030517578	175.6199951171875	19751000.0
1735	2019-04-10	177.82000732421875	178.7899932861328	176.5399932861328	178.17999267578125	11701500.0
1736	2019-04-11	177.50999450683594	178.39999389648438	177.0	178.24000549316406	8071000.0
1737	2019-04-12	179.10000610351562	179.6300048828125	177.9499969482422	178.0	12329800.0
1738	2019-04-15	179.64999389648438	180.5	176.8699951171875	178.5	10834800.0
1739	2019-04-16	178.8699951171875	180.1699981689453	178.3000030517578	179.0	11215200.0
1740	2019-04-17	178.77999877929688	180.74000549316406	178.36000061035156	179.60000610351562	9973700.0
1741	2019-04-18	178.27999877929688	178.8800048828125	177.33999633789062	178.8000030517578	11655600.0
1742	2019-04-22	181.44000244140625	181.6699981689453	178.25	178.25	13389900.0
1743	2019-04-23	183.77999877929688	184.22000122070312	181.47999572753906	182.74000549316406	19954800.0
1744	2019-04-24	182.5800018310547	185.13999938964844	181.64999389648438	184.49000549316406	37289900.0
1745	2019-04-25	193.25999450683594	198.47999572753906	192.1199951171875	196.97999572753906	54148800.0
1746	2019-04-26	191.49000549316406	192.89999389648438	189.08999633789062	192.5	22075000.0
1747	2019-04-29	194.77999877929688	195.41000366210938	190.64999389648438	190.9499969482422	19641300.0
1748	2019-04-30	193.39999389648438	197.38999938964844	192.27999877929688	194.19000244140625	23494700.0
1749	2019-05-01	193.02999877929688	196.17999267578125	193.00999450683594	194.77999877929688	15996600.0
1750	2019-05-02	192.52999877929688	194.0	189.75	193.0	13209500.0
1751	2019-05-03	195.47000122070312	196.16000366210938	193.7100067138672	194.3800048828125	14575400.0
1752	2019-05-06	193.8800048828125	194.27999877929688	190.5500030517578	191.24000549316406	13994900.0
1753	2019-05-07	189.77000427246094	192.89999389648438	187.85000610351562	192.5399932861328	16253000.0
1754	2019-05-08	189.5399932861328	190.72000122070312	188.5500030517578	189.38999938964844	12505700.0
1755	2019-05-09	188.64999389648438	189.77000427246094	186.25999450683594	187.1999969482422	12967000.0
1756	2019-05-10	188.33999633789062	190.0	184.58999633789062	188.25	12578500.0
1757	2019-05-13	181.5399932861328	185.42999267578125	180.83999633789062	183.5	16833300.0
1758	2019-05-14	180.72999572753906	183.49000549316406	178.10000610351562	182.52000427246094	17628100.0
1759	2019-05-15	186.27000427246094	187.27999877929688	180.02000427246094	180.4199981689453	16746900.0
1760	2019-05-16	186.99000549316406	188.5800018310547	185.0500030517578	185.0500030517578	12953100.0
1761	2019-05-17	185.3000030517578	187.5800018310547	184.27999877929688	184.83999633789062	10485400.0
1762	2019-05-20	182.72000122070312	184.22999572753906	181.3699951171875	181.8800048828125	10352000.0
1763	2019-05-21	184.82000732421875	185.6999969482422	183.88999938964844	184.57000732421875	7502800.0
1764	2019-05-22	185.32000732421875	186.74000549316406	183.61000061035156	184.72999572753906	9213800.0
1765	2019-05-23	180.8699951171875	183.89999389648438	179.6699981689453	182.4199981689453	12768800.0
1766	2019-05-24	181.05999755859375	183.6300048828125	180.8300018310547	182.3300018310547	8807700.0
1767	2019-05-28	184.30999755859375	184.7100067138672	181.4499969482422	181.5399932861328	14843300.0
1768	2019-05-29	182.19000244140625	184.55999755859375	181.35000610351562	183.5	12797700.0
1769	2019-05-30	183.00999450683594	183.47999572753906	180.88999938964844	183.0800018310547	8581500.0
1770	2019-05-31	177.47000122070312	180.5399932861328	177.16000366210938	180.27999877929688	15226500.0
1771	2019-06-03	164.14999389648438	175.0500030517578	161.00999450683594	175.0	56059600.0
1772	2019-06-04	167.5	168.27999877929688	160.83999633789062	163.7100067138672	46044300.0
1773	2019-06-05	168.1699981689453	168.72000122070312	164.6300048828125	167.47999572753906	19758300.0
1774	2019-06-06	168.3300018310547	169.6999969482422	167.22999572753906	168.3000030517578	12446400.0
1775	2019-06-07	173.35000610351562	173.8699951171875	168.83999633789062	170.1699981689453	16917300.0
1776	2019-06-10	174.82000732421875	177.86000061035156	173.8000030517578	174.75	14767900.0
1777	2019-06-11	178.10000610351562	179.97999572753906	176.7899932861328	178.47999572753906	15266600.0
1778	2019-06-12	175.0399932861328	179.27000427246094	172.8800048828125	178.3800048828125	17699800.0
1779	2019-06-13	177.47000122070312	178.02999877929688	174.61000061035156	175.52999877929688	12253600.0
1780	2019-06-14	181.3300018310547	181.83999633789062	180.0	180.50999450683594	16773700.0
1781	2019-06-17	189.00999450683594	189.5	184.41000366210938	185.00999450683594	29459900.0
1782	2019-06-18	188.47000122070312	194.52999877929688	187.27999877929688	194.0	37571400.0
1783	2019-06-19	187.47999572753906	188.10000610351562	184.5500030517578	187.0	21417100.0
1784	2019-06-20	189.52999877929688	191.16000366210938	187.63999938964844	190.9499969482422	14635700.0
1785	2019-06-21	191.13999938964844	192.0	188.75	188.75	22751200.0
1786	2019-06-24	192.60000610351562	193.97999572753906	191.57000732421875	192.4199981689453	15509000.0
1787	2019-06-25	188.83999633789062	193.13999938964844	188.1300048828125	192.8800048828125	16750300.0
1788	2019-06-26	187.66000366210938	190.75999450683594	187.30999755859375	189.5399932861328	12808600.0
1789	2019-06-27	189.5	198.8800048828125	188.27000427246094	189.8800048828125	11159000.0
1790	2019-06-28	193.0	193.1999969482422	189.94000244140625	190.5500030517578	16378900.0
1791	2019-07-01	193.0	195.27999877929688	191.92999267578125	195.2100067138672	14181800.0
1792	2019-07-02	195.0	195.0	192.7100067138672	193.0	9050000.0
1793	2019-07-03	197.1999969482422	197.39999389648438	194.16000366210938	194.16000366210938	10246100.0
1794	2019-07-05	196.39999389648438	197.07000732421875	194.1699981689453	196.17999267578125	11164100.0
1795	2019-07-08	195.75999450683594	196.67999267578125	193.63999938964844	195.19000244140625	9723900.0
1796	2019-07-09	199.2100067138672	199.4600067138672	194.88999938964844	194.97000122070312	14698600.0
1797	2019-07-10	202.72999572753906	202.9600067138672	199.6699981689453	200.0	20571700.0
1798	2019-07-11	201.22999572753906	203.8000030517578	200.2100067138672	203.25999450683594	13678500.0
1799	2019-07-12	204.8699951171875	205.3000030517578	199.16000366210938	199.67999267578125	15366300.0
1800	2019-07-15	203.91000366210938	205.3300018310547	201.82000732421875	204.25	16030300.0
1801	2019-07-16	203.83999633789062	205.47000122070312	203.10000610351562	203.88999938964844	12132700.0
1802	2019-07-17	201.8000030517578	204.36000061035156	201.58999633789062	204.17999267578125	12083700.0
1803	2019-07-18	200.77999877929688	202.47000122070312	199.3800048828125	200.14999389648438	11937900.0
1804	2019-07-19	198.36000061035156	202.3300018310547	198.07000732421875	202.17999267578125	12098300.0
1805	2019-07-22	202.32000732421875	202.57000732421875	198.80999755859375	199.91000366210938	13589000.0
1806	2019-07-23	202.36000061035156	204.24000549316406	200.9600067138672	202.83999633789062	14583700.0
1807	2019-07-24	204.66000366210938	204.80999755859375	197.22000122070312	197.6300048828125	32532500.0
1808	2019-07-25	200.7100067138672	208.66000366210938	198.25999450683594	206.6999969482422	39889900.0
1809	2019-07-26	199.75	202.8800048828125	196.25	200.19000244140625	24434000.0
1810	2019-07-29	195.94000244140625	199.6300048828125	195.3000030517578	199.0	16530800.0
1811	2019-07-30	197.0399932861328	198.7100067138672	193.5	195.38999938964844	11903600.0
1812	2019-07-31	194.22999572753906	198.75999450683594	192.67999267578125	196.9499969482422	14593500.0
1813	2019-08-01	192.72999572753906	198.47000122070312	190.8800048828125	194.1699981689453	17777000.0
1814	2019-08-02	189.02000427246094	192.6199951171875	188.07000732421875	191.10000610351562	15297000.0
1815	2019-08-05	181.72999572753906	185.6699981689453	179.33999633789062	184.69000244140625	23086700.0
1816	2019-08-06	184.50999450683594	185.7899932861328	183.08999633789062	183.69000244140625	18035700.0
1817	2019-08-07	185.14999389648438	186.3699951171875	181.22000122070312	183.60000610351562	15833200.0
1818	2019-08-08	190.16000366210938	190.33999633789062	184.0500030517578	186.6199951171875	14828900.0
1819	2019-08-09	187.85000610351562	190.97999572753906	187.1199951171875	190.0	11058800.0
1820	2019-08-12	185.3699951171875	187.58999633789062	184.4600067138672	186.85000610351562	10930900.0
1821	2019-08-13	188.4499969482422	191.3800048828125	185.3699951171875	185.52000427246094	13577000.0
1822	2019-08-14	179.7100067138672	185.99000549316406	179.30999755859375	185.8000030517578	18903700.0
1823	2019-08-15	182.58999633789062	183.1999969482422	180.02999877929688	180.9499969482422	12925900.0
1824	2019-08-16	183.6999969482422	185.10000610351562	182.36000061035156	183.75	12654600.0
1825	2019-08-19	186.1699981689453	187.5	184.85000610351562	186.00999450683594	9691200.0
1826	2019-08-20	183.80999755859375	186.0	182.38999938964844	185.4499969482422	10083400.0
1827	2019-08-21	183.5500030517578	185.89999389648438	183.13999938964844	185.0	8398200.0
1828	2019-08-22	182.0399932861328	184.11000061035156	179.91000366210938	183.42999267578125	10821400.0
1829	2019-08-23	177.75	183.1300048828125	176.66000366210938	180.83999633789062	17323400.0
1830	2019-08-26	180.36000061035156	180.5	178.24000549316406	179.39999389648438	8773600.0
1831	2019-08-27	181.3000030517578	184.0399932861328	181.00999450683594	181.92999267578125	14399600.0
1832	2019-08-28	181.75999450683594	181.9499969482422	178.9199981689453	180.52999877929688	9386100.0
1833	2019-08-29	185.57000732421875	186.0800018310547	183.47000122070312	183.77000427246094	10128700.0
1834	2019-08-30	185.6699981689453	186.8000030517578	183.4600067138672	186.77999877929688	10774500.0
1835	2019-09-03	182.38999938964844	185.6699981689453	182.11000061035156	184.0	9779400.0
1836	2019-09-04	187.13999938964844	187.75	183.88999938964844	184.64999389648438	11308000.0
1837	2019-09-05	190.89999389648438	191.36000061035156	187.94000244140625	188.52999877929688	13876700.0
1838	2019-09-06	187.49000549316406	190.2100067138672	186.35000610351562	190.2100067138672	15226800.0
1839	2019-09-09	188.75999450683594	188.97999572753906	185.85000610351562	187.72999572753906	14722400.0
1840	2019-09-10	186.1699981689453	188.10000610351562	184.5500030517578	187.44000244140625	15455900.0
1841	2019-09-11	188.49000549316406	189.44000244140625	186.0800018310547	186.4600067138672	11761700.0
1842	2019-09-12	187.47000122070312	190.92999267578125	187.22999572753906	189.86000061035156	11419800.0
1843	2019-09-13	187.19000244140625	187.97000122070312	186.5399932861328	187.3300018310547	11441100.0
1844	2019-09-16	186.22000122070312	187.7899932861328	185.77000427246094	186.92999267578125	8444800.0
1845	2019-09-17	188.0800018310547	188.32000732421875	185.5399932861328	186.66000366210938	9671100.0
1846	2019-09-18	188.13999938964844	189.0800018310547	186.00999450683594	188.08999633789062	9681900.0
1847	2019-09-19	190.13999938964844	191.10000610351562	188.14999389648438	188.66000366210938	10392700.0
1848	2019-09-20	189.92999267578125	193.10000610351562	188.1199951171875	190.66000366210938	19934200.0
1849	2019-09-23	186.82000732421875	190.10000610351562	185.2100067138672	189.33999633789062	13327600.0
1850	2019-09-24	181.27999877929688	188.0399932861328	180.38999938964844	187.97999572753906	18546600.0
1851	2019-09-25	182.8000030517578	183.4199981689453	177.8699951171875	181.4499969482422	18068300.0
1852	2019-09-26	180.11000061035156	181.39999389648438	177.6699981689453	181.3300018310547	16083300.0
1853	2019-09-27	177.10000610351562	180.75999450683594	175.66000366210938	180.49000549316406	14656200.0
1854	2019-09-30	178.0800018310547	178.6699981689453	176.85000610351562	177.8699951171875	10740000.0
1855	2019-10-01	175.80999755859375	179.83999633789062	174.8800048828125	179.14999389648438	17073000.0
1856	2019-10-02	174.60000610351562	176.52999877929688	173.08999633789062	174.83999633789062	16151700.0
1857	2019-10-03	179.3800048828125	179.83999633789062	173.6300048828125	175.57000732421875	16086300.0
1858	2019-10-04	180.4499969482422	180.97999572753906	178.10000610351562	179.5500030517578	10430200.0
1859	2019-10-07	179.67999267578125	181.17999267578125	178.08999633789062	180.0	9178300.0
1860	2019-10-08	177.75	180.3699951171875	177.72000122070312	178.25999450683594	9466900.0
1861	2019-10-09	179.85000610351562	180.72000122070312	177.94000244140625	179.16000366210938	7556900.0
1862	2019-10-10	180.02999877929688	181.61000061035156	179.1699981689453	180.32000732421875	8605000.0
1863	2019-10-11	184.19000244140625	186.49000549316406	182.13999938964844	182.14999389648438	14930500.0
1864	2019-10-14	183.27999877929688	184.6199951171875	182.57000732421875	184.1999969482422	7006000.0
1865	2019-10-15	188.88999938964844	190.3800048828125	183.66000366210938	183.8000030517578	15039100.0
1866	2019-10-16	189.5500030517578	189.6999969482422	186.89999389648438	188.32000732421875	10516900.0
1867	2019-10-17	190.38999938964844	190.83999633789062	188.77000427246094	190.3000030517578	9603000.0
1868	2019-10-18	185.85000610351562	191.49000549316406	183.9199981689453	190.22999572753906	16874200.0
1869	2019-10-21	189.75999450683594	189.91000366210938	186.75	187.0399932861328	8122600.0
1870	2019-10-22	182.33999633789062	190.64999389648438	181.5	190.0	19537600.0
1871	2019-10-23	186.14999389648438	186.3800048828125	182.0	182.00999450683594	12300400.0
1872	2019-10-24	186.3800048828125	186.72999572753906	182.8000030517578	184.6199951171875	11413500.0
1873	2019-10-25	187.88999938964844	189.0	185.08999633789062	185.8300018310547	8061200.0
1874	2019-10-28	189.39999389648438	189.52999877929688	185.0800018310547	187.1999969482422	13657900.0
1875	2019-10-29	189.30999755859375	192.52999877929688	188.47000122070312	191.69000244140625	13574900.0
1876	2019-10-30	188.25	190.4499969482422	185.97999572753906	189.55999755859375	28734600.0
1877	2019-10-31	191.64999389648438	198.08999633789062	188.25	196.6999969482422	42286500.0
1878	2019-11-01	193.6199951171875	194.11000061035156	189.91000366210938	192.85000610351562	21711800.0
1879	2019-11-04	194.72000122070312	197.3699951171875	193.80999755859375	194.5500030517578	16371300.0
1880	2019-11-05	194.32000732421875	195.75	193.60000610351562	195.3699951171875	9942000.0
1881	2019-11-06	191.5500030517578	194.3699951171875	191.35000610351562	194.02999877929688	10973000.0
1882	2019-11-07	190.4199981689453	193.44000244140625	189.47000122070312	191.91000366210938	13473000.0
1883	2019-11-08	190.83999633789062	192.33999633789062	189.6999969482422	190.0	10760800.0
1884	2019-11-11	189.61000061035156	190.0800018310547	188.5399932861328	189.92999267578125	8631200.0
1885	2019-11-12	194.47000122070312	195.05999755859375	189.74000549316406	190.0	17615500.0
1886	2019-11-13	193.19000244140625	195.6999969482422	192.74000549316406	194.6999969482422	10860700.0
1887	2019-11-14	193.14999389648438	194.02999877929688	191.4499969482422	192.92999267578125	9040500.0
1888	2019-11-15	195.10000610351562	195.3000030517578	193.3800048828125	194.25999450683594	11524300.0
1889	2019-11-18	197.39999389648438	198.6300048828125	193.0500030517578	194.55999755859375	16167200.0
1890	2019-11-19	199.32000732421875	200.0	196.86000061035156	197.39999389648438	19056800.0
1891	2019-11-20	197.50999450683594	199.58999633789062	195.42999267578125	198.5800018310547	12355400.0
1892	2019-11-21	197.92999267578125	199.08999633789062	196.86000061035156	197.4199981689453	12131000.0
1893	2019-11-22	198.82000732421875	199.3000030517578	197.6199951171875	198.3800048828125	9959800.0
1894	2019-11-25	199.7899932861328	200.97000122070312	199.25	199.52000427246094	15272300.0
1895	2019-11-26	198.97000122070312	200.14999389648438	198.0399932861328	200.0	11735500.0
1896	2019-11-27	202.0	203.13999938964844	199.4199981689453	199.89999389648438	12736600.0
1897	2019-11-29	201.63999938964844	203.8000030517578	201.2100067138672	201.60000610351562	7985200.0
1898	2019-12-02	199.6999969482422	202.17999267578125	198.0500030517578	202.1300048828125	11503400.0
1899	2019-12-03	198.82000732421875	198.92999267578125	195.0800018310547	197.60000610351562	11595300.0
1900	2019-12-04	198.7100067138672	200.02999877929688	198.0500030517578	200.0	8456300.0
1901	2019-12-05	199.36000061035156	201.2899932861328	198.2100067138672	199.86000061035156	9740400.0
1902	2019-12-06	201.0500030517578	201.57000732421875	200.05999755859375	200.5	12270600.0
1903	2019-12-09	201.33999633789062	203.13999938964844	200.2100067138672	200.64999389648438	11954800.0
1904	2019-12-10	200.8699951171875	202.0500030517578	200.14999389648438	201.66000366210938	9475700.0
1905	2019-12-11	202.25999450683594	202.6300048828125	200.27999877929688	200.27999877929688	8036800.0
1906	2019-12-12	196.75	203.66000366210938	194.10000610351562	202.35000610351562	23734800.0
1907	2019-12-13	194.11000061035156	196.8000030517578	193.1699981689453	196.39999389648438	18798000.0
1908	2019-12-16	197.9199981689453	199.1199951171875	194.80999755859375	195.27000427246094	14911500.0
1909	2019-12-17	198.38999938964844	199.0	196.1300048828125	198.83999633789062	10175700.0
1910	2019-12-18	202.5	204.3000030517578	200.08999633789062	200.08999633789062	23274400.0
1911	2019-12-19	206.05999755859375	206.3000030517578	202.50999450683594	202.77999877929688	16514600.0
1912	2019-12-20	206.3000030517578	207.7100067138672	203.42999267578125	207.47999572753906	27306900.0
1913	2019-12-23	206.17999267578125	208.58999633789062	205.67999267578125	206.6999969482422	13348900.0
1914	2019-12-24	205.1199951171875	206.7899932861328	205.0	206.3000030517578	6046300.0
1915	2019-12-26	207.7899932861328	207.82000732421875	205.30999755859375	205.57000732421875	9350700.0
1916	2019-12-27	208.10000610351562	208.92999267578125	206.58999633789062	208.6699981689453	10284200.0
1917	2019-12-30	204.41000366210938	207.89999389648438	203.89999389648438	207.86000061035156	10524300.0
1918	2019-12-31	205.25	205.55999755859375	203.60000610351562	204.0	8953500.0
1919	2020-01-02	209.77999877929688	209.7899932861328	206.27000427246094	206.75	12077100.0
1920	2020-01-03	208.6699981689453	210.39999389648438	206.9499969482422	207.2100067138672	11188400.0
1921	2020-01-06	212.60000610351562	212.77999877929688	206.52000427246094	206.6999969482422	17058900.0
1922	2020-01-07	213.05999755859375	214.5800018310547	211.75	212.82000732421875	14912400.0
1923	2020-01-08	215.22000122070312	216.24000549316406	212.61000061035156	213.0	13475000.0
1924	2020-01-09	218.3000030517578	218.3800048828125	216.27999877929688	217.5399932861328	12642800.0
1925	2020-01-10	218.05999755859375	219.8800048828125	217.4199981689453	219.1999969482422	12119400.0
1926	2020-01-13	221.91000366210938	221.97000122070312	219.2100067138672	219.60000610351562	14463400.0
1927	2020-01-14	219.05999755859375	222.3800048828125	218.6300048828125	221.61000061035156	13288900.0
1928	2020-01-15	221.14999389648438	221.67999267578125	220.13999938964844	220.61000061035156	10036500.0
1929	2020-01-16	221.77000427246094	222.6300048828125	220.38999938964844	222.57000732421875	10015300.0
1930	2020-01-17	222.13999938964844	222.2899932861328	220.52999877929688	222.02999877929688	15905900.0
1931	2020-01-21	221.44000244140625	222.3699951171875	219.1199951171875	222.16000366210938	14275800.0
1932	2020-01-22	221.32000732421875	222.75	221.27999877929688	222.30999755859375	12212800.0
1933	2020-01-23	219.75999450683594	221.49000549316406	219.27000427246094	220.75	11195000.0
1934	2020-01-24	217.94000244140625	221.77999877929688	216.11000061035156	220.8000030517578	11905800.0
1935	2020-01-27	214.8699951171875	216.05999755859375	212.5	213.10000610351562	13810700.0
1936	2020-01-28	217.7899932861328	218.74000549316406	213.52000427246094	216.13999938964844	13413800.0
1937	2020-01-29	223.22999572753906	224.1999969482422	218.4499969482422	221.44000244140625	33181300.0
1938	2020-01-30	209.52999877929688	211.42999267578125	204.75	206.52999877929688	48775500.0
1939	2020-01-31	201.91000366210938	208.69000244140625	201.05999755859375	208.42999267578125	31359900.0
1940	2020-02-03	204.19000244140625	205.13999938964844	202.5	203.44000244140625	15495600.0
1941	2020-02-04	209.8300018310547	210.60000610351562	205.1999969482422	206.6199951171875	19628900.0
1942	2020-02-05	210.11000061035156	212.72999572753906	208.7100067138672	212.50999450683594	12538200.0
1943	2020-02-06	210.85000610351562	211.19000244140625	209.33999633789062	210.47000122070312	10567500.0
1944	2020-02-07	212.3300018310547	212.82000732421875	209.92999267578125	210.3000030517578	12242500.0
1945	2020-02-10	213.05999755859375	213.8000030517578	210.66000366210938	211.52000427246094	11856400.0
1946	2020-02-11	207.19000244140625	210.86000061035156	206.50999450683594	210.19000244140625	25030800.0
1947	2020-02-12	210.75999450683594	211.22000122070312	207.39999389648438	207.85000610351562	13813700.0
1948	2020-02-13	213.13999938964844	214.3300018310547	209.17999267578125	209.52000427246094	15396600.0
1949	2020-02-14	214.17999267578125	214.92999267578125	212.64999389648438	214.0	10741700.0
1950	2020-02-18	217.8000030517578	217.97999572753906	213.39999389648438	213.5500030517578	15609200.0
1951	2020-02-19	217.49000549316406	218.32000732421875	216.11000061035156	217.99000549316406	12135100.0
1952	2020-02-20	214.5800018310547	218.77000427246094	212.9499969482422	216.52000427246094	13109200.0
1953	2020-02-21	210.17999267578125	214.24000549316406	208.8300018310547	213.47999572753906	14092300.0
1954	2020-02-24	200.72000122070312	203.64999389648438	198.1699981689453	201.8000030517578	23080100.0
1955	2020-02-25	196.77000427246094	203.5	195.9499969482422	202.25	21433500.0
1956	2020-02-26	197.1999969482422	201.2100067138672	195.49000549316406	197.19000244140625	16524500.0
1957	2020-02-27	189.75	195.8800048828125	189.5	191.82000732421875	21682600.0
1958	2020-02-28	192.47000122070312	192.74000549316406	181.82000732421875	182.6999969482422	32568900.0
1959	2020-03-02	196.44000244140625	196.57000732421875	188.85000610351562	194.02999877929688	24949000.0
1960	2020-03-03	185.88999938964844	197.24000549316406	183.97000122070312	196.22000122070312	27984100.0
1961	2020-03-04	191.75999450683594	191.8300018310547	186.38999938964844	189.1699981689453	23062500.0
1962	2020-03-05	185.1699981689453	188.99000549316406	183.88999938964844	186.77999877929688	19333400.0
1963	2020-03-06	181.08999633789062	183.77999877929688	176.25999450683594	178.3300018310547	24559600.0
1964	2020-03-09	169.5	175.0	165.19000244140625	169.60000610351562	29949000.0
1965	2020-03-10	178.19000244140625	178.2899932861328	169.5	174.6699981689453	24517800.0
1966	2020-03-11	170.24000549316406	175.8800048828125	167.66000366210938	174.00999450683594	20373900.0
1967	2020-03-12	154.47000122070312	166.60000610351562	154.33999633789062	159.5399932861328	43266300.0
1968	2020-03-13	170.27999877929688	170.7899932861328	157.60000610351562	163.52999877929688	35028600.0
1969	2020-03-16	146.00999450683594	159.1300048828125	143.10000610351562	152.32000732421875	39120400.0
1970	2020-03-17	149.4199981689453	153.94000244140625	140.0	150.74000549316406	34255600.0
1971	2020-03-18	146.9600067138672	148.17999267578125	137.10000610351562	139.75	37553100.0
1972	2020-03-19	153.1300048828125	159.92999267578125	144.8000030517578	146.6199951171875	39862300.0
1973	2020-03-20	149.72999572753906	159.27000427246094	148.0	156.02000427246094	32568400.0
1974	2020-03-23	148.10000610351562	152.30999755859375	142.25	149.66000366210938	29830800.0
1975	2020-03-24	160.97999572753906	161.30999755859375	152.57000732421875	155.2100067138672	30440400.0
1976	2020-03-25	156.2100067138672	162.99000549316406	153.05999755859375	158.9199981689453	35184300.0
1977	2020-03-26	163.33999633789062	164.0	157.02000427246094	158.25	26556800.0
1978	2020-03-27	156.7899932861328	160.08999633789062	154.75	158.1999969482422	24879900.0
1979	2020-03-30	165.9499969482422	166.75	158.05999755859375	159.17999267578125	22515200.0
1980	2020-03-31	166.8000030517578	170.92999267578125	164.1999969482422	165.47999572753906	23676300.0
1981	2020-04-01	159.60000610351562	164.14999389648438	158.0399932861328	161.6199951171875	19507600.0
1982	2020-04-02	158.19000244140625	161.35000610351562	155.9199981689453	159.10000610351562	20886300.0
1983	2020-04-03	154.17999267578125	157.91000366210938	150.8300018310547	157.14999389648438	25983300.0
1984	2020-04-06	165.5500030517578	166.1999969482422	158.50999450683594	160.14999389648438	28453600.0
1985	2020-04-07	168.8300018310547	173.38999938964844	166.00999450683594	171.7899932861328	31411900.0
1986	2020-04-08	174.27999877929688	175.0	167.74000549316406	171.25	21664200.0
1987	2020-04-09	175.19000244140625	177.0800018310547	171.57000732421875	175.89999389648438	23534300.0
1988	2020-04-13	174.7899932861328	175.0	169.4499969482422	173.6699981689453	19355400.0
1989	2020-04-14	178.1699981689453	181.22999572753906	176.6199951171875	178.97999572753906	21011800.0
1990	2020-04-15	176.97000122070312	178.19000244140625	172.82000732421875	175.19000244140625	17423000.0
1991	2020-04-16	176.25	178.0500030517578	172.50999450683594	177.9499969482422	23593200.0
1992	2020-04-17	179.24000549316406	180.27999877929688	176.66000366210938	179.1999969482422	20974800.0
1993	2020-04-20	178.24000549316406	180.5	176.77000427246094	177.41000366210938	16110700.0
1994	2020-04-21	170.8000030517578	175.3800048828125	168.33999633789062	175.25	24850500.0
1995	2020-04-22	182.27999877929688	184.77999877929688	178.13999938964844	178.4499969482422	33242000.0
1996	2020-04-23	185.1300048828125	187.0500030517578	183.14999389648438	184.0800018310547	21426600.0
1997	2020-04-24	190.07000732421875	190.41000366210938	180.8300018310547	183.22999572753906	28792000.0
1998	2020-04-27	187.5	193.75	187.41000366210938	192.66000366210938	29197800.0
1999	2020-04-28	182.91000366210938	189.1999969482422	182.55999755859375	188.66000366210938	21731000.0
2000	2020-04-29	194.19000244140625	196.91000366210938	190.0	190.92999267578125	45954500.0
2001	2020-04-30	204.7100067138672	209.69000244140625	201.57000732421875	206.9199981689453	46230100.0
2002	2020-05-01	202.27000427246094	207.27999877929688	199.0500030517578	201.60000610351562	30415600.0
2003	2020-05-04	205.25999450683594	205.91000366210938	198.75999450683594	200.1999969482422	19250700.0
2004	2020-05-05	207.07000732421875	210.3800048828125	206.5	207.02000427246094	21071200.0
2005	2020-05-06	208.47000122070312	211.60000610351562	206.66000366210938	208.1199951171875	21857000.0
2006	2020-05-07	211.25999450683594	211.60000610351562	209.0399932861328	211.16000366210938	15152000.0
2007	2020-05-08	212.35000610351562	213.2100067138672	210.85000610351562	212.24000549316406	12506000.0
2008	2020-05-11	213.17999267578125	215.0	210.3699951171875	210.88999938964844	12911900.0
2009	2020-05-12	210.10000610351562	215.27999877929688	210.0	213.2899932861328	14704600.0
2010	2020-05-13	205.10000610351562	210.77999877929688	202.11000061035156	209.42999267578125	20684600.0
2011	2020-05-14	206.80999755859375	206.92999267578125	200.69000244140625	202.55999755859375	17178900.0
2012	2020-05-15	210.8800048828125	211.33999633789062	204.1199951171875	205.27000427246094	19383200.0
2013	2020-05-18	213.19000244140625	214.63999938964844	210.94000244140625	212.14999389648438	20151900.0
2014	2020-05-19	216.8800048828125	220.49000549316406	212.8300018310547	213.27000427246094	31843200.0
2015	2020-05-20	229.97000122070312	231.33999633789062	223.19000244140625	223.5	50162900.0
2016	2020-05-21	231.38999938964844	237.1999969482422	231.1999969482422	234.72000122070312	47782600.0
2017	2020-05-22	234.91000366210938	235.99000549316406	228.74000549316406	231.50999450683594	33925600.0
2018	2020-05-26	232.1999969482422	240.89999389648438	231.6699981689453	239.77000427246094	33178300.0
2019	2020-05-27	229.13999938964844	230.55999755859375	221.1300048828125	229.07000732421875	34697600.0
2020	2020-05-28	225.4600067138672	231.6300048828125	224.0	224.3000030517578	29377200.0
2021	2020-05-29	225.08999633789062	227.49000549316406	222.8800048828125	225.1999969482422	23241500.0
2022	2020-06-01	231.91000366210938	232.44000244140625	223.5	224.58999633789062	18223800.0
2023	2020-06-02	232.72000122070312	233.0	226.55999755859375	230.94000244140625	20919000.0
2024	2020-06-03	230.16000366210938	232.64999389648438	228.52999877929688	232.11000061035156	15380300.0
2025	2020-06-04	226.2899932861328	231.6300048828125	224.61000061035156	229.55999755859375	17041500.0
2026	2020-06-05	230.77000427246094	231.35000610351562	225.30999755859375	226.7100067138672	16750400.0
2027	2020-06-08	231.39999389648438	231.5500030517578	227.41000366210938	229.02999877929688	15466500.0
2028	2020-06-09	238.6699981689453	239.77000427246094	230.41000366210938	231.52000427246094	27462900.0
2029	2020-06-10	236.72999572753906	241.2100067138672	235.27999877929688	240.9600067138672	20720700.0
2030	2020-06-11	224.42999267578125	232.88999938964844	223.5500030517578	229.94000244140625	26708200.0
2031	2020-06-12	228.5800018310547	231.66000366210938	224.5	229.89999389648438	22091400.0
2032	2020-06-15	232.5	233.77000427246094	224.8000030517578	225.08999633789062	15340300.0
2033	2020-06-16	235.64999389648438	238.4600067138672	233.0	237.13999938964844	15236700.0
2034	2020-06-17	235.52999877929688	237.58999633789062	231.72999572753906	235.0	19578100.0
2035	2020-06-18	235.94000244140625	236.13999938964844	232.14999389648438	234.99000549316406	15782500.0
2036	2020-06-19	238.7899932861328	240.8300018310547	235.5500030517578	237.7899932861328	30081300.0
2037	2020-06-22	239.22000122070312	240.6999969482422	236.91000366210938	238.55999755859375	18917800.0
2038	2020-06-23	242.24000549316406	245.19000244140625	239.86000061035156	241.27999877929688	24017900.0
2039	2020-06-24	234.02000427246094	243.22000122070312	232.67999267578125	241.1999969482422	20834900.0
2040	2020-06-25	235.67999267578125	237.3000030517578	232.74000549316406	234.6199951171875	18704300.0
2041	2020-06-26	216.0800018310547	233.08999633789062	215.39999389648438	232.63999938964844	76343900.0
2042	2020-06-29	220.63999938964844	220.75	207.11000061035156	209.75	58514300.0
2043	2020-06-30	227.07000732421875	227.5	218.47000122070312	220.58999633789062	33927100.0
2044	2020-07-01	237.5500030517578	239.0	227.55999755859375	228.5	43399700.0
2045	2020-07-02	233.4199981689453	240.0	232.61000061035156	239.0	30633600.0
2046	2020-07-06	240.27999877929688	240.39999389648438	232.27000427246094	233.75999450683594	26206200.0
2047	2020-07-07	240.86000061035156	247.64999389648438	238.82000732421875	239.41000366210938	27887800.0
2048	2020-07-08	243.5800018310547	246.99000549316406	236.58999633789062	238.11000061035156	29791300.0
2049	2020-07-09	244.5	246.52999877929688	239.24000549316406	245.0	22174900.0
2050	2020-07-10	245.07000732421875	245.49000549316406	239.32000732421875	243.69000244140625	22982700.0
2051	2020-07-13	239.0	250.14999389648438	238.4199981689453	247.00999450683594	24674900.0
2052	2020-07-14	239.72999572753906	240.3300018310547	232.02999877929688	236.75999450683594	23378100.0
2053	2020-07-15	240.27999877929688	244.82000732421875	238.0500030517578	241.5500030517578	19133600.0
2054	2020-07-16	240.92999267578125	241.75999450683594	236.3300018310547	238.0	18880700.0
2055	2020-07-17	242.02999877929688	244.16000366210938	237.86000061035156	241.0	18152400.0
2056	2020-07-20	245.4199981689453	246.0500030517578	235.63999938964844	240.05999755859375	20872200.0
2057	2020-07-21	241.75	246.91000366210938	240.0800018310547	246.22000122070312	19364200.0
2058	2020-07-22	239.8699951171875	241.89999389648438	238.1199951171875	240.25999450683594	15427900.0
2059	2020-07-23	232.60000610351562	242.4199981689453	231.75	239.6300048828125	21771800.0
2060	2020-07-24	230.7100067138672	233.49000549316406	226.89999389648438	230.19000244140625	18325800.0
2061	2020-07-27	233.5	234.9499969482422	230.8300018310547	231.4600067138672	13163100.0
2062	2020-07-28	230.1199951171875	234.9600067138672	229.8300018310547	234.6300048828125	14170100.0
2063	2020-07-29	233.2899932861328	233.6999969482422	230.30999755859375	231.13999938964844	13588300.0
2064	2020-07-30	234.5	234.88999938964844	229.0	230.22000122070312	20615300.0
2065	2020-07-31	253.6699981689453	255.85000610351562	249.0	255.82000732421875	53005100.0
2066	2020-08-03	251.9600067138672	255.39999389648438	250.3300018310547	252.64999389648438	23124900.0
2067	2020-08-04	249.8300018310547	252.8000030517578	247.42999267578125	251.55999755859375	17183500.0
2068	2020-08-05	249.1199951171875	252.27000427246094	247.77000427246094	250.19000244140625	13050100.0
2069	2020-08-06	265.2799987792969	266.6000061035156	248.6699981689453	249.0399932861328	45241600.0
2070	2020-08-07	268.44000244140625	278.8900146484375	263.42999267578125	264.0799865722656	72766400.0
2071	2020-08-10	263.0	273.8599853515625	259.69000244140625	268.0400085449219	30248800.0
2072	2020-08-11	256.1300048828125	265.9200134277344	255.1300048828125	260.19000244140625	28238300.0
2073	2020-08-12	259.8900146484375	263.8999938964844	258.1099853515625	258.9700012207031	21415700.0
2074	2020-08-13	261.29998779296875	265.1600036621094	259.57000732421875	261.54998779296875	17374000.0
2075	2020-08-14	261.239990234375	262.6499938964844	258.67999267578125	262.30999755859375	14792700.0
2076	2020-08-17	261.1600036621094	264.1000061035156	259.3999938964844	262.5	13351100.0
2077	2020-08-18	262.3399963378906	265.1499938964844	259.260009765625	260.95001220703125	18690400.0
2078	2020-08-19	262.5899963378906	267.9100036621094	261.3500061035156	261.3900146484375	23291500.0
2079	2020-08-20	269.010009765625	269.6300048828125	261.4599914550781	261.5	20299700.0
2080	2020-08-21	267.010009765625	270.489990234375	266.4200134277344	268.69000244140625	15538600.0
2081	2020-08-24	271.3900146484375	277.25	268.7699890136719	271.07000732421875	23685600.0
2082	2020-08-25	280.82000732421875	283.0899963378906	270.260009765625	272.4100036621094	42127200.0
2083	2020-08-26	303.9100036621094	304.6700134277344	284.0	284.0	69015200.0
2084	2020-08-27	293.2200012207031	301.2300109863281	292.0199890136719	300.1600036621094	30301300.0
2085	2020-08-28	293.6600036621094	297.2300109863281	290.9800109863281	295.0	17157400.0
2086	2020-08-31	293.20001220703125	296.8800048828125	291.54998779296875	293.95001220703125	17345100.0
2087	2020-09-01	295.44000244140625	301.489990234375	292.7099914550781	294.7099914550781	17295900.0
2088	2020-09-02	302.5	303.6000061035156	293.04998779296875	298.8800048828125	24341400.0
2089	2020-09-03	291.1199951171875	297.6000061035156	283.6300048828125	295.989990234375	32294100.0
2090	2020-09-04	282.7300109863281	289.0	271.1400146484375	287.25	30333700.0
2091	2020-09-08	271.1600036621094	279.29998779296875	269.4200134277344	271.2799987792969	24864000.0
2092	2020-09-09	273.7200012207031	278.4800109863281	271.3500061035156	275.7699890136719	22918800.0
2093	2020-09-10	268.0899963378906	279.1600036621094	267.0299987792969	275.510009765625	24814700.0
2094	2020-09-11	266.6099853515625	271.3900146484375	262.6400146484375	270.05999755859375	18913900.0
2095	2020-09-14	266.1499938964844	276.6400146484375	265.70001220703125	270.95001220703125	24093800.0
2096	2020-09-15	272.4200134277344	274.5199890136719	269.29998779296875	270.6700134277344	18478500.0
2097	2020-09-16	263.5199890136719	272.44000244140625	261.7900085449219	267.2900085449219	29183400.0
2098	2020-09-17	254.82000732421875	261.5	250.19000244140625	258.2799987792969	31281400.0
2099	2020-09-18	252.52999877929688	259.20001220703125	250.0500030517578	258.3999938964844	28130800.0
2100	2020-09-21	248.14999389648438	249.9499969482422	244.1300048828125	247.5399932861328	24709400.0
2101	2020-09-22	254.75	255.32000732421875	248.22000122070312	253.30999755859375	30293100.0
2102	2020-09-23	249.02000427246094	257.989990234375	248.14999389648438	255.25999450683594	19641300.0
2103	2020-09-24	249.52999877929688	252.24000549316406	245.6199951171875	246.5	20006800.0
2104	2020-09-25	254.82000732421875	255.75	246.61000061035156	249.39999389648438	18351300.0
2105	2020-09-28	256.82000732421875	259.6000061035156	254.82000732421875	259.3999938964844	18826300.0
2106	2020-09-29	261.7900085449219	263.3299865722656	256.8999938964844	257.80999755859375	20200200.0
2107	2020-09-30	261.8999938964844	266.0799865722656	260.1000061035156	261.9800109863281	20142500.0
2108	2020-10-01	266.6300048828125	268.3299865722656	264.79998779296875	265.3500061035156	20009800.0
2109	2020-10-02	259.94000244140625	265.1499938964844	259.17999267578125	261.2099914550781	16367600.0
2110	2020-10-05	264.6499938964844	264.8699951171875	260.8399963378906	262.20001220703125	12822300.0
2111	2020-10-06	258.6600036621094	265.69000244140625	258.239990234375	261.7799987792969	18696900.0
2112	2020-10-07	258.1199951171875	260.17999267578125	254.82000732421875	259.2099914550781	23133400.0
2113	2020-10-08	263.760009765625	264.6199951171875	259.1499938964844	259.75	16312800.0
2114	2020-10-09	264.45001220703125	264.75	262.1700134277344	264.5199890136719	14107800.0
2115	2020-10-12	275.75	280.17999267578125	267.8699951171875	270.20001220703125	31019300.0
2116	2020-10-13	276.1400146484375	279.1000061035156	273.3900146484375	277.5799865722656	18063300.0
2117	2020-10-14	271.82000732421875	278.75	271.5	277.6199951171875	15577800.0
2118	2020-10-15	266.7200012207031	269.0400085449219	263.6700134277344	267.6000061035156	15416100.0
2119	2020-10-16	265.92999267578125	271.3699951171875	265.29998779296875	267.3800048828125	16622700.0
2120	2020-10-19	261.3999938964844	268.54998779296875	259.8800048828125	265.5299987792969	13587000.0
2121	2020-10-20	267.55999755859375	269.70001220703125	262.8800048828125	263.05999755859375	18763200.0
2122	2020-10-21	278.7300109863281	283.04998779296875	276.3699951171875	279.55999755859375	28998600.0
2123	2020-10-22	278.1199951171875	282.45001220703125	275.0400085449219	279.8699951171875	16720000.0
2124	2020-10-23	284.7900085449219	285.239990234375	276.82000732421875	278.79998779296875	17535200.0
2125	2020-10-26	277.1099853515625	285.2300109863281	274.260009765625	283.1600036621094	21322900.0
2126	2020-10-27	283.2900085449219	284.510009765625	276.30999755859375	278.760009765625	16287200.0
2127	2020-10-28	267.6700134277344	278.7900085449219	267.260009765625	278.7900085449219	23121800.0
2128	2020-10-29	280.8299865722656	283.6000061035156	273.7799987792969	276.54998779296875	32368100.0
2129	2020-10-30	263.1099853515625	276.70001220703125	259.1000061035156	274.5	47247800.0
2130	2020-11-02	261.3599853515625	270.4700012207031	257.3399963378906	264.6000061035156	27165700.0
2131	2020-11-03	265.29998779296875	270.04998779296875	260.8800048828125	263.1600036621094	17961900.0
2132	2020-11-04	287.3800048828125	288.94000244140625	278.6199951171875	281.0	35364400.0
2133	2020-11-05	294.67999267578125	297.3800048828125	288.95001220703125	291.8999938964844	23823600.0
2134	2020-11-06	293.4100036621094	294.6000061035156	288.05999755859375	293.95001220703125	13891000.0
2135	2020-11-09	278.7699890136719	292.5799865722656	278.5299987792969	289.8699951171875	25117700.0
2136	2020-11-10	272.42999267578125	274.0	264.0	273.1000061035156	29067700.0
2137	2020-11-11	276.4800109863281	278.3999938964844	272.4800109863281	273.4700012207031	14957000.0
2138	2020-11-12	275.0799865722656	279.75	274.42999267578125	277.17999267578125	12899500.0
2139	2020-11-13	276.95001220703125	277.760009765625	273.1000061035156	277.7200012207031	10391200.0
2140	2020-11-16	278.9599914550781	279.4100036621094	274.6300048828125	275.04998779296875	12970400.0
2141	2020-11-17	275.0	277.67999267578125	273.2900085449219	277.67999267578125	15040300.0
2142	2020-11-18	271.9700012207031	277.3900146484375	271.8399963378906	274.5199890136719	12152900.0
2143	2020-11-19	272.94000244140625	273.4700012207031	269.19000244140625	271.0199890136719	12963700.0
2144	2020-11-20	269.70001220703125	273.0	269.4100036621094	272.55999755859375	18114700.0
2145	2020-11-23	268.42999267578125	270.95001220703125	264.5299987792969	270.8900146484375	20990800.0
2146	2020-11-24	276.9200134277344	277.82000732421875	267.8699951171875	268.489990234375	16930400.0
2147	2020-11-25	275.5899963378906	280.17999267578125	272.6499938964844	278.1400146484375	12467000.0
2148	2020-11-27	277.80999755859375	279.1300048828125	274.82000732421875	277.3900146484375	7808400.0
2149	2020-11-30	276.9700012207031	277.70001220703125	271.010009765625	276.0299987792969	16693300.0
2150	2020-12-01	286.54998779296875	289.29998779296875	278.9599914550781	279.1600036621094	20738900.0
2151	2020-12-02	287.5199890136719	291.7799987792969	280.8299865722656	285.3599853515625	17361600.0
2152	2020-12-03	281.8500061035156	286.6499938964844	281.07000732421875	286.25	12921700.0
2153	2020-12-04	279.70001220703125	283.4599914550781	279.29998779296875	280.29998779296875	10880300.0
2154	2020-12-07	285.5799865722656	288.489990234375	278.20001220703125	279.19000244140625	13007700.0
2155	2020-12-08	283.3999938964844	286.42999267578125	281.54998779296875	286.010009765625	10747700.0
2156	2020-12-09	277.9200134277344	287.6300048828125	271.75	283.6600036621094	25189700.0
2157	2020-12-10	277.1199951171875	278.7300109863281	271.8599853515625	275.5400085449219	20065100.0
2158	2020-12-11	273.54998779296875	276.4800109863281	270.25	274.5299987792969	14391400.0
2159	2020-12-14	274.19000244140625	277.2200012207031	271.55999755859375	273.3699951171875	16376900.0
2160	2020-12-15	275.54998779296875	276.0799865722656	267.4700012207031	274.8299865722656	23979500.0
2161	2020-12-16	275.6700134277344	277.8599853515625	272.510009765625	274.760009765625	15885000.0
2162	2020-12-17	274.4800109863281	280.44000244140625	273.6099853515625	277.07000732421875	16377800.0
2163	2020-12-18	276.3999938964844	278.0	271.1400146484375	275.7699890136719	26693200.0
2164	2020-12-21	272.7900085449219	274.6700134277344	267.7900085449219	272.9800109863281	16553700.0
2165	2020-12-22	267.0899963378906	271.5	264.6300048828125	271.5	17312900.0
2166	2020-12-23	268.1099853515625	272.1700134277344	266.2300109863281	266.8900146484375	14329000.0
2167	2020-12-24	267.3999938964844	270.3999938964844	266.20001220703125	268.8800048828125	6702000.0
2168	2020-12-28	277.0	277.29998779296875	265.6600036621094	268.739990234375	23299700.0
2169	2020-12-29	276.7799987792969	280.510009765625	276.2799987792969	276.95001220703125	16383000.0
2170	2020-12-30	271.8699951171875	278.0799865722656	271.7099914550781	277.95001220703125	11803800.0
2171	2020-12-31	273.1600036621094	277.0899963378906	269.80999755859375	272.0	12900400.0
2172	2021-01-04	268.94000244140625	275.0	265.20001220703125	274.7799987792969	15106100.0
2173	2021-01-05	270.9700012207031	272.3999938964844	268.2099914550781	268.2900085449219	9871600.0
2174	2021-01-06	263.30999755859375	267.75	260.010009765625	262.0	24354100.0
2175	2021-01-07	268.739990234375	271.6099853515625	264.7799987792969	265.8999938964844	15789800.0
2176	2021-01-08	267.57000732421875	268.95001220703125	263.17999267578125	268.30999755859375	18528300.0
2177	2021-01-11	256.8399963378906	263.4700012207031	255.89999389648438	260.4800109863281	30412300.0
2178	2021-01-12	251.08999633789062	259.7200012207031	250.3000030517578	256.6300048828125	26383500.0
2179	2021-01-13	251.63999938964844	253.9499969482422	249.1999969482422	251.5500030517578	19528900.0
2180	2021-01-14	245.63999938964844	255.02999877929688	244.61000061035156	253.39999389648438	29739400.0
2181	2021-01-15	251.36000061035156	253.86000061035156	247.16000366210938	247.89999389648438	24942900.0
2182	2021-01-19	261.1000061035156	262.20001220703125	252.72000122070312	256.8999938964844	28028500.0
2183	2021-01-20	267.4800109863281	270.32000732421875	263.6000061035156	268.92999267578125	25199900.0
2184	2021-01-21	272.8699951171875	273.6000061035156	267.489990234375	269.260009765625	20838700.0
2185	2021-01-22	274.5	278.4700012207031	272.0	272.010009765625	21954000.0
2186	2021-01-25	278.010009765625	280.1000061035156	271.510009765625	278.1400146484375	19087000.0
2187	2021-01-26	282.04998779296875	285.3900146484375	277.80999755859375	278.1400146484375	19373600.0
2188	2021-01-27	272.1400146484375	283.45001220703125	268.1199951171875	282.5299987792969	35346200.0
2189	2021-01-28	265.0	286.7900085449219	264.70001220703125	277.17999267578125	37758800.0
2190	2021-01-29	258.3299865722656	266.55999755859375	254.85000610351562	265.29998779296875	30389500.0
2191	2021-02-01	262.010009765625	264.1700134277344	254.91000366210938	259.5199890136719	22914300.0
2192	2021-02-02	267.0799865722656	268.8500061035156	263.2699890136719	264.0	17320800.0
2193	2021-02-03	266.6499938964844	269.20001220703125	263.8399963378906	265.6199951171875	14223400.0
2194	2021-02-04	266.489990234375	268.1600036621094	264.0	267.010009765625	16060000.0
2195	2021-02-05	268.1000061035156	269.1700134277344	265.6700134277344	266.79998779296875	12454400.0
2196	2021-02-08	266.5799865722656	269.8599853515625	265.0	268.75	13755200.0
2197	2021-02-09	269.45001220703125	273.3900146484375	265.75	266.44000244140625	14613400.0
2198	2021-02-10	271.8699951171875	273.79998779296875	267.7200012207031	272.45001220703125	14687200.0
2199	2021-02-11	270.3900146484375	273.5799865722656	268.489990234375	271.8900146484375	12828600.0
2200	2021-02-12	270.5	271.17999267578125	268.3399963378906	270.5199890136719	9097600.0
2201	2021-02-16	273.9700012207031	276.6000061035156	270.04998779296875	270.79998779296875	15417200.0
2202	2021-02-17	273.57000732421875	273.9700012207031	269.5799865722656	271.239990234375	12763200.0
2203	2021-02-18	269.3900146484375	271.95001220703125	266.0299987792969	269.57000732421875	15249100.0
2204	2021-02-19	261.55999755859375	270.2699890136719	260.1499938964844	269.8599853515625	25622600.0
2205	2021-02-22	260.3299865722656	263.07000732421875	257.5299987792969	257.95001220703125	17434900.0
2206	2021-02-23	265.8599853515625	267.4599914550781	254.9600067138672	259.5	21924600.0
2207	2021-02-24	264.30999755859375	266.3800048828125	258.3900146484375	262.3299865722656	15736100.0
2208	2021-02-25	254.69000244140625	266.94000244140625	254.0399932861328	262.29998779296875	19053100.0
2209	2021-02-26	257.6199951171875	265.54998779296875	256.4700012207031	256.4700012207031	26619500.0
2210	2021-03-01	264.9100036621094	266.6499938964844	257.8999938964844	260.82000732421875	22157300.0
2211	2021-03-02	259.0	266.7099914550781	258.6499938964844	265.7799987792969	15191700.0
2212	2021-03-03	255.41000366210938	260.989990234375	255.10000610351562	260.2900085449219	15513500.0
2213	2021-03-04	257.6400146484375	266.489990234375	253.5	256.4700012207031	31626500.0
2214	2021-03-05	264.2799987792969	265.45001220703125	255.61000061035156	260.6700134277344	26820100.0
2215	2021-03-08	255.30999755859375	265.5799865722656	255.0500030517578	265.54998779296875	18391800.0
2216	2021-03-09	265.739990234375	268.5299987792969	259.80999755859375	261.17999267578125	22039700.0
2217	2021-03-10	264.8999938964844	268.9700012207031	262.8699951171875	268.6400146484375	14210300.0
2218	2021-03-11	273.8800048828125	277.8999938964844	267.82000732421875	268.1099853515625	21834000.0
2219	2021-03-12	268.3999938964844	269.739990234375	264.0199890136719	269.1400146484375	20600200.0
2220	2021-03-15	273.75	275.9599914550781	268.5	269.0799865722656	16844800.0
2221	2021-03-16	279.2799987792969	282.1400146484375	274.79998779296875	276.0799865722656	22437700.0
2222	2021-03-17	284.010009765625	286.2300109863281	275.4100036621094	275.7099914550781	21315000.0
2223	2021-03-18	278.6199951171875	285.19000244140625	278.2799987792969	279.8699951171875	18728300.0
2224	2021-03-19	290.1099853515625	292.79998779296875	281.20001220703125	281.2200012207031	38930500.0
2225	2021-03-22	293.5400085449219	299.7099914550781	286.75	290.45001220703125	28273100.0
2226	2021-03-23	290.6300048828125	298.0	289.80999755859375	293.1499938964844	23000900.0
2227	2021-03-24	282.1400146484375	291.7200012207031	281.1600036621094	291.0	18675000.0
2228	2021-03-25	278.739990234375	288.05999755859375	277.75	280.9800109863281	24505600.0
2229	2021-03-26	283.0199890136719	284.5	277.7699890136719	278.29998779296875	17629200.0
2230	2021-03-29	290.82000732421875	293.17999267578125	284.70001220703125	285.7699890136719	21718800.0
2231	2021-03-30	288.0	292.4700012207031	286.70001220703125	289.8299865722656	17474500.0
2232	2021-03-31	294.5299987792969	296.5	288.6099853515625	289.989990234375	19498200.0
2233	2021-04-01	298.6600036621094	302.3999938964844	296.6000061035156	298.3999938964844	17616000.0
2234	2021-04-05	308.9100036621094	310.7699890136719	300.67999267578125	300.8900146484375	28237000.0
2235	2021-04-06	306.260009765625	311.3500061035156	305.25	308.8399963378906	17335200.0
2236	2021-04-07	313.0899963378906	314.25	305.5	306.3399963378906	22855200.0
2237	2021-04-08	313.0199890136719	315.8800048828125	310.04998779296875	314.8500061035156	20894100.0
2238	2021-04-09	312.4599914550781	314.739990234375	310.3299865722656	311.3999938964844	15988600.0
2239	2021-04-12	311.5400085449219	312.1499938964844	307.92999267578125	311.04998779296875	10881900.0
2240	2021-04-13	309.760009765625	314.42999267578125	309.32000732421875	312.2099914550781	14036900.0
2241	2021-04-14	302.82000732421875	308.0299987792969	301.95001220703125	307.29998779296875	17421400.0
2242	2021-04-15	307.82000732421875	310.1400146484375	304.1000061035156	306.3399963378906	14558300.0
2243	2021-04-16	306.17999267578125	308.95001220703125	304.6099853515625	308.1700134277344	13059200.0
2244	2021-04-19	302.239990234375	307.70001220703125	300.55999755859375	305.010009765625	14553500.0
2245	2021-04-20	302.6499938964844	305.1000061035156	297.2099914550781	301.989990234375	16796400.0
2246	2021-04-21	301.4700012207031	301.9800109863281	297.3900146484375	301.95001220703125	14863500.0
2247	2021-04-22	296.5199890136719	302.9200134277344	296.0400085449219	301.3299865722656	16375400.0
2248	2021-04-23	301.1300048828125	302.5899963378906	297.1499938964844	298.760009765625	17536800.0
2249	2021-04-26	303.0400085449219	305.79998779296875	301.55999755859375	303.3399963378906	16172600.0
2250	2021-04-27	303.57000732421875	305.3399963378906	301.1099853515625	304.2799987792969	15309300.0
2251	2021-04-28	307.1000061035156	310.9200134277344	305.3699951171875	307.3599853515625	33907200.0
2252	2021-04-29	329.510009765625	331.80999755859375	321.6099853515625	330.1199951171875	56526800.0
2253	2021-04-30	325.0799865722656	329.82000732421875	324.5	326.1400146484375	26332400.0
2254	2021-05-03	322.5799865722656	328.54998779296875	321.8399963378906	326.1700134277344	18719500.0
2255	2021-05-04	318.3599853515625	322.19000244140625	313.1199951171875	320.0199890136719	24032600.0
2256	2021-05-05	315.0199890136719	321.05999755859375	314.489990234375	318.19000244140625	15577600.0
2257	2021-05-06	320.0199890136719	320.239990234375	313.2699890136719	314.5199890136719	19012200.0
2258	2021-05-07	319.0799865722656	322.94000244140625	318.75	322.3800048828125	15916700.0
2259	2021-05-10	305.9700012207031	314.5799865722656	304.8299865722656	314.3500061035156	24239200.0
2260	2021-05-11	306.5299987792969	306.8399963378906	299.69000244140625	300.75	18920100.0
2261	2021-05-12	302.54998779296875	304.9599914550781	298.19000244140625	301.1300048828125	24645500.0
2262	2021-05-13	305.260009765625	308.8599853515625	302.7699890136719	306.0799865722656	18079200.0
2263	2021-05-14	315.94000244140625	316.8500061035156	309.0799865722656	309.5400085449219	19245700.0
2264	2021-05-17	315.4599914550781	315.67999267578125	311.5799865722656	313.54998779296875	15401300.0
2265	2021-05-18	309.9599914550781	316.5	309.80999755859375	315.5899963378906	14522400.0
2266	2021-05-19	313.5899963378906	314.6600036621094	303.57000732421875	304.19000244140625	19106200.0
2267	2021-05-20	318.6099853515625	319.25	313.1600036621094	313.5799865722656	17320200.0
2268	2021-05-21	316.2300109863281	319.92999267578125	315.80999755859375	319.2900085449219	13600900.0
2269	2021-05-24	324.6300048828125	325.95001220703125	318.0299987792969	318.2099914550781	16445400.0
2270	2021-05-25	327.7900085449219	329.17999267578125	324.79998779296875	327.0799865722656	16437000.0
2271	2021-05-26	327.6600036621094	329.8299865722656	325.82000732421875	328.3500061035156	9686900.0
2272	2021-05-27	332.75	333.7799987792969	326.760009765625	328.0	20477700.0
2273	2021-05-28	328.7300109863281	332.8699951171875	328.3299865722656	331.0	12037400.0
2274	2021-06-01	329.1300048828125	331.4200134277344	326.6400146484375	330.1499938964844	11765900.0
2275	2021-06-02	329.1499938964844	331.8699951171875	327.1199951171875	330.3800048828125	11654300.0
2276	2021-06-03	326.0400085449219	327.3800048828125	323.4800109863281	325.7799987792969	12610800.0
2277	2021-06-04	330.3500061035156	332.4599914550781	325.17999267578125	325.8999938964844	13289400.0
2278	2021-06-07	336.5799865722656	337.69000244140625	328.92999267578125	329.4800109863281	20136700.0
2279	2021-06-08	333.67999267578125	338.29998779296875	332.239990234375	336.70001220703125	14580500.0
2280	2021-06-09	330.25	336.79998779296875	330.0	335.739990234375	13727900.0
2281	2021-06-10	332.4599914550781	333.94000244140625	328.54998779296875	330.7900085449219	13240200.0
2282	2021-06-11	331.260009765625	332.8299865722656	328.92999267578125	332.5799865722656	13587900.0
2283	2021-06-14	336.7699890136719	336.82000732421875	329.80999755859375	331.8999938964844	12250800.0
2284	2021-06-15	336.75	339.9200134277344	335.0299987792969	336.989990234375	15795200.0
2285	2021-06-16	331.0799865722656	337.54998779296875	328.7200012207031	336.70001220703125	17232200.0
2286	2021-06-17	336.510009765625	337.9800109863281	330.1499938964844	330.489990234375	17794100.0
2287	2021-06-18	329.6600036621094	336.1499938964844	329.0	334.5299987792969	23039500.0
2288	2021-06-21	332.2900085449219	332.9200134277344	327.6499938964844	331.0899963378906	11337500.0
2289	2021-06-22	339.0299987792969	339.9200134277344	332.6000061035156	332.69000244140625	15345300.0
2290	2021-06-23	340.5899963378906	343.4200134277344	338.20001220703125	339.3500061035156	14817800.0
2291	2021-06-24	343.17999267578125	344.8999938964844	341.7900085449219	341.8500061035156	12329100.0
2292	2021-06-25	341.3699951171875	344.1199951171875	339.67999267578125	342.5899963378906	14594400.0
2293	2021-06-28	355.6400146484375	358.1400146484375	341.7699890136719	342.4599914550781	29156100.0
2294	2021-06-29	351.8900146484375	356.739990234375	349.04998779296875	356.2699890136719	21417300.0
2295	2021-06-30	347.7099914550781	352.9200134277344	347.1700134277344	352.1700134277344	15107500.0
2296	2021-07-01	354.3900146484375	354.6700134277344	346.5	346.82000732421875	17137000.0
2297	2021-07-02	354.70001220703125	356.44000244140625	352.6199951171875	355.1000061035156	11521300.0
2298	2021-07-06	352.7799987792969	358.7900085449219	349.17999267578125	356.5	13488500.0
2299	2021-07-07	350.489990234375	356.489990234375	350.0	355.260009765625	14218900.0
2300	2021-07-08	345.6499938964844	348.3299865722656	342.55999755859375	345.7300109863281	14406500.0
2301	2021-07-09	350.4200134277344	350.7099914550781	345.2699890136719	345.32000732421875	13018700.0
2302	2021-07-12	353.1600036621094	354.19000244140625	349.6400146484375	351.2300109863281	10018600.0
2303	2021-07-13	352.0899963378906	358.489990234375	348.79998779296875	351.5	11456000.0
2304	2021-07-14	347.6300048828125	355.20001220703125	346.7300109863281	354.55999755859375	13894200.0
2305	2021-07-15	344.4599914550781	349.2300109863281	340.2200012207031	349.2300109863281	14781600.0
2306	2021-07-16	341.1600036621094	345.989990234375	340.1400146484375	344.9100036621094	11026100.0
2307	2021-07-19	336.95001220703125	339.7900085449219	334.5400085449219	337.57000732421875	14372300.0
2308	2021-07-20	341.6600036621094	343.45001220703125	334.5	338.79998779296875	11024300.0
2309	2021-07-21	346.2300109863281	346.5199890136719	341.25	341.5	9279700.0
2310	2021-07-22	351.19000244140625	351.5400085449219	345.2099914550781	346.67999267578125	12385400.0
2311	2021-07-23	369.7900085449219	375.3299865722656	357.19000244140625	360.9100036621094	33694300.0
2312	2021-07-26	372.4599914550781	374.44000244140625	368.2200012207031	369.5799865722656	14925200.0
2313	2021-07-27	367.80999755859375	373.1499938964844	364.54998779296875	371.9100036621094	15705400.0
2314	2021-07-28	373.2799987792969	377.54998779296875	366.92999267578125	374.55999755859375	29676900.0
2315	2021-07-29	358.32000732421875	365.5199890136719	356.739990234375	361.0	33413200.0
2316	2021-07-30	356.29998779296875	360.7300109863281	352.94000244140625	354.0	15976200.0
2317	2021-08-02	351.95001220703125	359.3999938964844	350.739990234375	358.1000061035156	13180400.0
2318	2021-08-03	351.239990234375	353.7699890136719	347.70001220703125	352.7300109863281	12406100.0
2319	2021-08-04	358.9200134277344	360.4800109863281	351.510009765625	352.4200134277344	14180600.0
2320	2021-08-05	362.9700012207031	363.8999938964844	356.8999938964844	359.6400146484375	10247200.0
2321	2021-08-06	363.510009765625	365.1499938964844	361.3999938964844	361.3999938964844	8925000.0
2322	2021-08-09	361.6099853515625	365.7799987792969	360.75	363.760009765625	7798900.0
2323	2021-08-10	361.1300048828125	364.1000061035156	359.0400085449219	361.8299865722656	7469900.0
2324	2021-08-11	359.9599914550781	362.3599853515625	357.80999755859375	362.1000061035156	8400300.0
2325	2021-08-12	362.6499938964844	363.0	357.1099853515625	358.45001220703125	7170700.0
2326	2021-08-13	363.17999267578125	364.6600036621094	361.4800109863281	362.9700012207031	7195700.0
2327	2021-08-16	366.55999755859375	366.95001220703125	357.3800048828125	362.5199890136719	11222100.0
2328	2021-08-17	358.45001220703125	364.6700134277344	355.07000732421875	362.9800109863281	12328700.0
2329	2021-08-18	355.45001220703125	359.8599853515625	355.1499938964844	356.25	10042400.0
2330	2021-08-19	355.1199951171875	357.57000732421875	351.0	351.3500061035156	12004500.0
2331	2021-08-20	359.3699951171875	359.989990234375	353.30999755859375	354.6000061035156	8697700.0
2332	2021-08-23	363.3500061035156	365.69000244140625	359.1000061035156	359.44000244140625	10942000.0
2333	2021-08-24	365.510009765625	367.9599914550781	361.8399963378906	363.6600036621094	9235100.0
2334	2021-08-25	368.3900146484375	370.8599853515625	365.3999938964844	365.6000061035156	9684500.0
2335	2021-08-26	364.3800048828125	369.44000244140625	364.1300048828125	368.3800048828125	7888700.0
2336	2021-08-27	372.6300048828125	373.739990234375	364.0799865722656	365.1000061035156	11219100.0
2337	2021-08-30	380.6600036621094	381.489990234375	370.5199890136719	372.55999755859375	13547300.0
2338	2021-08-31	379.3800048828125	382.760009765625	378.79998779296875	379.95001220703125	12345400.0
2339	2021-09-01	382.04998779296875	384.3299865722656	378.80999755859375	379.5899963378906	11567200.0
2340	2021-09-02	375.2799987792969	381.75	374.05999755859375	381.5	14832900.0
2341	2021-09-03	376.260009765625	377.1600036621094	373.1099853515625	374.75	7509600.0
2342	2021-09-07	382.17999267578125	382.9599914550781	373.1499938964844	375.8800048828125	10793800.0
2343	2021-09-08	377.57000732421875	380.8699951171875	374.7900085449219	380.1600036621094	11067200.0
2344	2021-09-09	378.0	379.8299865722656	376.57000732421875	377.6400146484375	9098900.0
2345	2021-09-10	378.69000244140625	383.7900085449219	378.260009765625	381.3599853515625	11549600.0
2346	2021-09-13	376.510009765625	381.75	374.3500061035156	381.67999267578125	13026300.0
2347	2021-09-14	376.5299987792969	378.5899963378906	375.1099853515625	377.3999938964844	8711600.0
2348	2021-09-15	373.9200134277344	377.55999755859375	367.6700134277344	377.0	17940300.0
2349	2021-09-16	373.05999755859375	373.55999755859375	369.7099914550781	372.7900085449219	11934200.0
2350	2021-09-17	364.7200012207031	371.4100036621094	361.5899963378906	371.4100036621094	26299000.0
2351	2021-09-20	355.70001220703125	361.0299987792969	349.79998779296875	359.29998779296875	19822800.0
2352	2021-09-21	357.4800109863281	360.0400085449219	355.19000244140625	358.5	11751900.0
2353	2021-09-22	343.2099914550781	349.8399963378906	340.69000244140625	347.2300109863281	43692900.0
2354	2021-09-23	345.9599914550781	349.6700134277344	343.0	345.3599853515625	21806300.0
2355	2021-09-24	352.9599914550781	354.3500061035156	342.3699951171875	343.239990234375	18801900.0
2356	2021-09-27	353.5799865722656	355.1499938964844	347.0799865722656	349.80999755859375	15205800.0
2357	2021-09-28	340.6499938964844	349.6000061035156	338.9200134277344	347.9700012207031	21710300.0
2358	2021-09-29	339.6099853515625	345.2300109863281	338.8800048828125	343.1499938964844	14452200.0
2359	2021-09-30	339.3900146484375	342.79998779296875	338.1499938964844	340.45001220703125	16547100.0
2360	2021-10-01	343.010009765625	345.0199890136719	338.6400146484375	341.6099853515625	14905300.0
2361	2021-10-04	326.2300109863281	335.94000244140625	322.70001220703125	335.5299987792969	42885000.0
2362	2021-10-05	332.9599914550781	335.17999267578125	326.1600036621094	328.5799865722656	35377900.0
2363	2021-10-06	333.6400146484375	334.3800048828125	325.79998779296875	329.739990234375	26443000.0
2364	2021-10-07	329.2200012207031	338.8399963378906	328.9800109863281	337.0	28307500.0
2365	2021-10-08	330.04998779296875	333.3999938964844	328.7099914550781	331.510009765625	15946100.0
2366	2021-10-11	325.45001220703125	330.4599914550781	325.30999755859375	327.6300048828125	14708200.0
2367	2021-10-12	323.7699890136719	324.3800048828125	317.3699951171875	323.0299987792969	31658700.0
2368	2021-10-13	324.5400085449219	327.0	322.6600036621094	326.9700012207031	14761500.0
2369	2021-10-14	328.5299987792969	330.5199890136719	327.1000061035156	328.3599853515625	14302200.0
2370	2021-10-15	324.760009765625	329.07000732421875	322.510009765625	328.67999267578125	21596400.0
2371	2021-10-18	335.3399963378906	335.8900146484375	327.5	328.95001220703125	21585000.0
2372	2021-10-19	339.989990234375	342.4599914550781	337.2799987792969	339.6499938964844	18786300.0
2373	2021-10-20	340.7799987792969	343.9800109863281	339.45001220703125	343.45001220703125	13639500.0
2374	2021-10-21	341.8800048828125	342.30999755859375	337.79998779296875	340.2799987792969	16354400.0
2375	2021-10-22	324.6099853515625	329.6300048828125	321.1099853515625	326.3500061035156	35224500.0
2376	2021-10-25	328.69000244140625	329.55999755859375	319.7200012207031	320.29998779296875	38409000.0
2377	2021-10-26	315.80999755859375	330.2099914550781	309.6000061035156	328.260009765625	65654000.0
2378	2021-10-27	312.2200012207031	319.25	312.05999755859375	314.19000244140625	29971800.0
2379	2021-10-28	316.9200134277344	325.5199890136719	308.1099853515625	312.989990234375	50806800.0
2380	2021-10-29	323.57000732421875	326.0	319.6000061035156	320.19000244140625	37059400.0
2381	2021-11-01	329.9800109863281	333.45001220703125	326.0	326.0400085449219	31518900.0
2382	2021-11-02	328.0799865722656	334.7900085449219	323.79998779296875	331.3800048828125	28353000.0
2383	2021-11-03	331.6199951171875	332.1499938964844	323.20001220703125	327.489990234375	20786500.0
2384	2021-11-04	335.8500061035156	337.2699890136719	332.6499938964844	334.010009765625	22495300.0
2385	2021-11-05	341.1300048828125	346.7900085449219	339.6400146484375	340.30999755859375	26872800.0
2386	2021-11-08	338.6199951171875	344.7900085449219	338.3399963378906	344.4200134277344	18342500.0
2387	2021-11-09	335.3699951171875	341.30999755859375	334.4700012207031	340.0	17556700.0
2388	2021-11-10	327.6400146484375	333.19000244140625	325.510009765625	332.489990234375	21872600.0
2389	2021-11-11	327.739990234375	332.4599914550781	327.0	329.82000732421875	12376600.0
2390	2021-11-12	340.8900146484375	341.8599853515625	329.7799987792969	330.17999267578125	25414300.0
2391	2021-11-15	347.55999755859375	353.6499938964844	343.20001220703125	344.3399963378906	25076600.0
2392	2021-11-16	342.9599914550781	346.6499938964844	340.8699951171875	343.8299865722656	18181100.0
2393	2021-11-17	340.7699890136719	347.29998779296875	340.1000061035156	344.239990234375	13602800.0
2394	2021-11-18	338.69000244140625	342.4599914550781	335.29998779296875	339.7200012207031	17487200.0
2395	2021-11-19	345.29998779296875	352.1000061035156	339.8999938964844	342.20001220703125	26488500.0
2396	2021-11-22	341.010009765625	353.8299865722656	340.510009765625	349.04998779296875	27116800.0
2397	2021-11-23	337.25	341.3999938964844	333.5	338.92999267578125	17225000.0
2398	2021-11-24	341.05999755859375	341.7799987792969	332.80999755859375	336.0	13566200.0
2399	2021-11-26	333.1199951171875	337.75	331.8999938964844	335.79998779296875	14750700.0
2400	2021-11-29	338.0299987792969	340.6700134277344	335.30999755859375	336.8900146484375	16650900.0
2401	2021-11-30	324.4599914550781	335.80999755859375	323.42999267578125	335.0	25390000.0
2402	2021-12-01	310.6000061035156	330.5	310.2900085449219	330.2900085449219	30329600.0
2403	2021-12-02	310.3900146484375	314.6000061035156	307.20001220703125	311.3999938964844	24396200.0
2404	2021-12-03	306.8399963378906	313.75	299.5	313.7300109863281	27471000.0
2405	2021-12-06	317.8699951171875	320.1000061035156	306.3399963378906	308.1300048828125	21758300.0
2406	2021-12-07	322.80999755859375	326.5400085449219	321.0	321.57000732421875	18794000.0
2407	2021-12-08	330.55999755859375	332.75	323.07000732421875	325.0	19937700.0
2408	2021-12-09	329.82000732421875	336.1300048828125	328.0	329.5400085449219	16879200.0
2409	2021-12-10	329.75	335.0299987792969	326.3699951171875	332.55999755859375	14528000.0
2410	2021-12-13	334.489990234375	341.0899963378906	329.5899963378906	330.95001220703125	22948700.0
2411	2021-12-14	333.739990234375	335.70001220703125	327.6499938964844	328.04998779296875	20461000.0
2412	2021-12-15	341.6600036621094	342.1099853515625	323.9800109863281	332.489990234375	24681300.0
2413	2021-12-16	334.8999938964844	344.4599914550781	333.739990234375	338.9800109863281	22635000.0
2414	2021-12-17	333.7900085449219	337.1099853515625	330.75	332.79998779296875	40012600.0
2415	2021-12-20	325.45001220703125	329.8999938964844	322.5299987792969	329.7799987792969	17901800.0
2416	2021-12-21	334.20001220703125	336.0	323.75	326.4100036621094	16116800.0
2417	2021-12-22	330.45001220703125	334.510009765625	328.260009765625	333.79998779296875	16764600.0
2418	2021-12-23	335.239990234375	336.6700134277344	328.3599853515625	330.1000061035156	13987700.0
2419	2021-12-27	346.17999267578125	347.8699951171875	338.010009765625	338.8500061035156	17795000.0
2420	2021-12-28	346.2200012207031	352.7099914550781	345.20001220703125	346.6300048828125	16637600.0
2421	2021-12-29	342.94000244140625	349.69000244140625	341.6400146484375	346.9100036621094	10747000.0
2422	2021-12-30	344.3599853515625	347.2300109863281	343.2200012207031	344.0	10593300.0
2423	2021-12-31	336.3500061035156	343.44000244140625	336.2699890136719	343.0199890136719	12870500.0
2424	2022-01-03	338.5400085449219	341.0799865722656	337.19000244140625	338.29998779296875	14537900.0
2425	2022-01-04	336.5299987792969	343.0899963378906	331.8699951171875	339.95001220703125	15998000.0
2426	2022-01-05	324.1700134277344	335.760009765625	323.8399963378906	333.0199890136719	20564500.0
2427	2022-01-06	332.4599914550781	339.1700134277344	322.7200012207031	322.82000732421875	27962800.0
2428	2022-01-07	331.7900085449219	337.0	328.8800048828125	332.739990234375	14722000.0
2429	2022-01-10	328.07000732421875	328.3399963378906	315.42999267578125	325.30999755859375	24942400.0
2430	2022-01-11	334.3699951171875	334.6300048828125	325.2799987792969	326.7799987792969	16226800.0
2431	2022-01-12	333.260009765625	336.3699951171875	330.0299987792969	335.17999267578125	14104900.0
2432	2022-01-13	326.4800109863281	335.6300048828125	325.760009765625	334.9800109863281	14797100.0
2433	2022-01-14	331.8999938964844	332.7300109863281	321.2099914550781	321.7900085449219	16868500.0
2434	2022-01-18	318.1499938964844	324.2099914550781	317.6400146484375	323.2900085449219	22645600.0
2435	2022-01-19	319.5899963378906	327.1000061035156	319.3299865722656	319.5799865722656	20814700.0
2436	2022-01-20	316.55999755859375	327.82000732421875	315.9800109863281	323.8999938964844	16925000.0
2437	2022-01-21	303.1700134277344	318.30999755859375	303.0400085449219	314.80999755859375	28710700.0
2438	2022-01-24	308.7099914550781	309.5299987792969	289.010009765625	297.8399963378906	38878100.0
2439	2022-01-25	300.1499938964844	306.2300109863281	297.5799865722656	299.95001220703125	25108500.0
2440	2022-01-26	294.6300048828125	307.510009765625	290.8500061035156	307.010009765625	28348800.0
2441	2022-01-27	294.6400146484375	301.7099914550781	294.260009765625	297.75	21629900.0
2442	2022-01-28	301.7099914550781	301.8999938964844	293.0299987792969	295.6199951171875	21871600.0
2443	2022-01-31	313.260009765625	313.7900085449219	299.32000732421875	300.67999267578125	21579500.0
2444	2022-02-01	319.0	319.6600036621094	312.1199951171875	314.55999755859375	18023800.0
2445	2022-02-02	323.0	328.0	316.8699951171875	327.82000732421875	58458300.0
2446	2022-02-03	237.75999450683594	248.0	235.75	244.64999389648438	188119900.0
2447	2022-02-04	237.08999633789062	242.61000061035156	230.11000061035156	234.97000122070312	89342200.0
2448	2022-02-07	224.91000366210938	238.3000030517578	224.00999450683594	237.6999969482422	88613800.0
2449	2022-02-08	220.17999267578125	225.77000427246094	216.14999389648438	220.85000610351562	94729700.0
2450	2022-02-09	232.0	233.3699951171875	222.2100067138672	224.1999969482422	86563300.0
2451	2022-02-10	228.07000732421875	235.0	226.6999969482422	228.27000427246094	49310400.0
2452	2022-02-11	219.5500030517578	230.4199981689453	218.77000427246094	228.4600067138672	46156900.0
2453	2022-02-14	217.6999969482422	221.0	214.77999877929688	219.30999755859375	38184000.0
2454	2022-02-15	221.0	221.14999389648438	215.05999755859375	220.47000122070312	42685500.0
2455	2022-02-16	216.5399932861328	217.4600067138672	212.36000061035156	212.41000366210938	45817500.0
2456	2022-02-17	207.7100067138672	217.5	207.16000366210938	214.02000427246094	38747500.0
2457	2022-02-18	206.16000366210938	210.75	205.17999267578125	209.38999938964844	37128400.0
2458	2022-02-22	202.0800018310547	207.47999572753906	200.05999755859375	202.33999633789062	39852400.0
2459	2022-02-23	198.4499969482422	206.94000244140625	198.0500030517578	204.16000366210938	44481400.0
2460	2022-02-24	207.60000610351562	208.35000610351562	190.22000122070312	191.05999755859375	49957200.0
2461	2022-02-25	210.47999572753906	211.32000732421875	203.17999267578125	204.94000244140625	37627600.0
2462	2022-02-28	211.02999877929688	213.14999389648438	206.8300018310547	207.67999267578125	34239800.0
2463	2022-03-01	203.49000549316406	211.75	202.22000122070312	209.8699951171875	27094900.0
2464	2022-03-02	208.11000061035156	209.14999389648438	202.02000427246094	204.77999877929688	29452100.0
2465	2022-03-03	202.97000122070312	209.0800018310547	201.4199981689453	209.02000427246094	27263500.0
2466	2022-03-04	200.05999755859375	205.88999938964844	198.7899932861328	202.3699951171875	32130900.0
2467	2022-03-07	187.47000122070312	200.88999938964844	187.27999877929688	200.7899932861328	38560600.0
2468	2022-03-08	190.2899932861328	196.6999969482422	186.11000061035156	187.85000610351562	37508100.0
2469	2022-03-09	198.5	199.10000610351562	193.9199981689453	195.74000549316406	31894700.0
2470	2022-03-10	195.2100067138672	196.27999877929688	191.07000732421875	194.83999633789062	24853000.0
2471	2022-03-11	187.61000061035156	193.55999755859375	186.6699981689453	192.63999938964844	34694500.0
2472	2022-03-14	186.6300048828125	192.2899932861328	185.82000732421875	187.02999877929688	31010500.0
2473	2022-03-15	192.02999877929688	192.27999877929688	185.91000366210938	190.8000030517578	31721700.0
2474	2022-03-16	203.6300048828125	203.72999572753906	194.52000427246094	194.6999969482422	40640300.0
2475	2022-03-17	207.83999633789062	208.0399932861328	201.11000061035156	201.6999969482422	29499700.0
2476	2022-03-18	216.49000549316406	216.8000030517578	206.0	206.6999969482422	52128000.0
2477	2022-03-21	211.49000549316406	214.7100067138672	207.6300048828125	214.5	30142300.0
2478	2022-03-22	216.64999389648438	219.4600067138672	210.17999267578125	211.3699951171875	31998800.0
2479	2022-03-23	213.4600067138672	216.8000030517578	212.16000366210938	213.3300018310547	23717300.0
2480	2022-03-24	219.57000732421875	220.6699981689453	214.7899932861328	215.0	31502300.0
2481	2022-03-25	221.82000732421875	225.5	218.88999938964844	220.50999450683594	40039000.0
2482	2022-03-28	223.58999633789062	224.0399932861328	219.5399932861328	222.1300048828125	26224100.0
2483	2022-03-29	229.86000061035156	230.88999938964844	225.2899932861328	226.07000732421875	31417900.0
2484	2022-03-30	227.85000610351562	231.14999389648438	226.7100067138672	228.91000366210938	25588000.0
2485	2022-03-31	222.36000061035156	228.49000549316406	222.25999450683594	228.4499969482422	24192300.0
2486	2022-04-01	224.85000610351562	227.27999877929688	222.6999969482422	224.5500030517578	19544800.0
2487	2022-04-04	233.88999938964844	234.35000610351562	225.86000061035156	225.97999572753906	28054800.0
2488	2022-04-05	231.83999633789062	236.86000061035156	231.02000427246094	234.0800018310547	29727200.0
2489	2022-04-06	223.3000030517578	228.99000549316406	221.41000366210938	226.91000366210938	28995100.0
2490	2022-04-07	222.9499969482422	225.52000427246094	218.55999755859375	223.92999267578125	21037200.0
2491	2022-04-08	222.3300018310547	225.1300048828125	220.02999877929688	222.3800048828125	18375700.0
2492	2022-04-11	216.4600067138672	220.61000061035156	215.22000122070312	218.4199981689453	20516600.0
2493	2022-04-12	214.13999938964844	222.02999877929688	213.1300048828125	220.24000549316406	20128800.0
2494	2022-04-13	214.99000549316406	216.61000061035156	211.3300018310547	211.82000732421875	19231800.0
2495	2022-04-14	210.17999267578125	214.99000549316406	210.0	214.88999938964844	18379500.0
2496	2022-04-18	210.77000427246094	213.3800048828125	208.3000030517578	210.0	16580800.0
2497	2022-04-19	217.30999755859375	218.42999267578125	209.0	210.52000427246094	20089900.0
2498	2022-04-20	200.4199981689453	214.16000366210938	198.9199981689453	213.61000061035156	43036500.0
2499	2022-04-21	188.07000732421875	202.97000122070312	185.5800018310547	201.60000610351562	49954100.0
2500	2022-04-22	184.11000061035156	192.72000122070312	183.27000427246094	190.3699951171875	36426800.0
2501	2022-04-25	186.99000549316406	187.17999267578125	181.66000366210938	182.72999572753906	29281100.0
2502	2022-04-26	180.9499969482422	187.19000244140625	179.5	186.6300048828125	31747400.0
2503	2022-04-27	174.9499969482422	181.2100067138672	169.0	174.42999267578125	71062900.0
2504	2022-04-28	205.72999572753906	208.52999877929688	192.89999389648438	202.9199981689453	100890600.0
2505	2022-04-29	200.47000122070312	212.47999572753906	199.89999389648438	204.4600067138672	49193400.0
2506	2022-05-02	211.1300048828125	211.8800048828125	200.99000549316406	201.1699981689453	49915300.0
2507	2022-05-03	212.02999877929688	214.89999389648438	208.08999633789062	210.4499969482422	41556300.0
2508	2022-05-04	223.41000366210938	224.3000030517578	206.9600067138672	210.64999389648438	41375900.0
2509	2022-05-05	208.27999877929688	220.1699981689453	206.16000366210938	218.74000549316406	41129200.0
2510	2022-05-06	203.77000427246094	209.3800048828125	201.02000427246094	207.33999633789062	34747200.0
2511	2022-05-09	196.2100067138672	202.57000732421875	195.5800018310547	199.83999633789062	36303200.0
2512	2022-05-10	197.64999389648438	202.9600067138672	194.19000244140625	199.50999450683594	34452500.0
2513	2022-05-11	188.74000549316406	200.6699981689453	188.27000427246094	196.3300018310547	31153400.0
2514	2022-05-12	191.24000549316406	198.0500030517578	184.77999877929688	187.05999755859375	38262200.0
2515	2022-05-13	198.6199951171875	199.88999938964844	191.27999877929688	192.5800018310547	24549800.0
2516	2022-05-16	200.0399932861328	205.3699951171875	195.92999267578125	197.0500030517578	27112600.0
2517	2022-05-17	202.6199951171875	205.4600067138672	198.36000061035156	202.1199951171875	24872700.0
2518	2022-05-18	192.24000549316406	201.0	191.6300048828125	200.0	23960000.0
2519	2022-05-19	191.2899932861328	195.2899932861328	189.60000610351562	191.1999969482422	24446900.0
2520	2022-05-20	193.5399932861328	197.91000366210938	187.8699951171875	194.97000122070312	31465600.0
2521	2022-05-23	196.22999572753906	196.99000549316406	191.24000549316406	195.19000244140625	25059200.0
2522	2022-05-24	181.27999877929688	183.67999267578125	176.11000061035156	180.5500030517578	50406300.0
2523	2022-05-25	183.8300018310547	185.4499969482422	179.32000732421875	180.39999389648438	28030200.0
2524	2022-05-26	191.6300048828125	192.8300018310547	182.25999450683594	182.8800048828125	23056500.0
2525	2022-05-27	195.1300048828125	195.3300018310547	189.8000030517578	191.36000061035156	22562700.0
2526	2022-05-31	193.63999938964844	197.60000610351562	192.00999450683594	194.88999938964844	26131100.0
2527	2022-06-01	188.63999938964844	199.52999877929688	185.0	196.50999450683594	36623500.0
2528	2022-06-02	198.86000061035156	200.94000244140625	187.72999572753906	188.4499969482422	31951600.0
2529	2022-06-03	190.77999877929688	196.61000061035156	189.77999877929688	195.97999572753906	19465000.0
2530	2022-06-06	194.25	196.9199981689453	188.39999389648438	193.99000549316406	30574200.0
2531	2022-06-07	195.64999389648438	196.52999877929688	191.49000549316406	191.92999267578125	18828700.0
2532	2022-06-08	196.63999938964844	202.02999877929688	194.41000366210938	194.6699981689453	22267200.0
2533	2022-06-09	184.0	199.4499969482422	183.67999267578125	194.27999877929688	23501600.0
2534	2022-06-10	175.57000732421875	183.10000610351562	175.02000427246094	183.0399932861328	27450800.0
2535	2022-06-13	164.25999450683594	172.5800018310547	164.02999877929688	170.58999633789062	31749300.0
2536	2022-06-14	163.72999572753906	166.75	161.36000061035156	166.02999877929688	27244300.0
2537	2022-06-15	169.35000610351562	172.16000366210938	163.97999572753906	167.1999969482422	30008300.0
2538	2022-06-16	160.8699951171875	165.0800018310547	159.61000061035156	163.72000122070312	26944100.0
2539	2022-06-17	163.74000549316406	165.89999389648438	159.89999389648438	161.67999267578125	31374200.0
2540	2022-06-21	157.0500030517578	167.75999450683594	155.97000122070312	165.92999267578125	50724900.0
2541	2022-06-22	155.85000610351562	160.7899932861328	155.44000244140625	158.3800048828125	47267800.0
2542	2022-06-23	158.75	159.75	154.25	156.27000427246094	40499200.0
2543	2022-06-24	170.16000366210938	170.25	161.3000030517578	161.72999572753906	68736000.0
2544	2022-06-27	169.49000549316406	171.75	168.00999450683594	171.32000732421875	29174600.0
2545	2022-06-28	160.67999267578125	171.3000030517578	160.61000061035156	169.89999389648438	27744500.0
2546	2022-06-29	163.94000244140625	166.3300018310547	160.32000732421875	163.57000732421875	28595200.0
2547	2022-06-30	161.25	165.22999572753906	158.49000549316406	162.14999389648438	35250600.0
2548	2022-07-01	160.02999877929688	160.6199951171875	155.0	160.30999755859375	31423900.0
2549	2022-07-05	168.19000244140625	168.25	157.02000427246094	158.13999938964844	28618600.0
2550	2022-07-06	169.77000427246094	171.58999633789062	165.4600067138672	168.1999969482422	23085900.0
2551	2022-07-07	172.19000244140625	172.72000122070312	167.77999877929688	169.4499969482422	24083400.0
2552	2022-07-08	170.8800048828125	172.39999389648438	168.14999389648438	169.97999572753906	19249200.0
2553	2022-07-11	162.8800048828125	167.49000549316406	161.91000366210938	167.07000732421875	21885600.0
2554	2022-07-12	163.27000427246094	165.91000366210938	162.10000610351562	164.8000030517578	16639700.0
2555	2022-07-13	163.49000549316406	164.97999572753906	159.61000061035156	160.16000366210938	16555100.0
2556	2022-07-14	158.0500030517578	162.58999633789062	157.27999877929688	161.22000122070312	23765200.0
2557	2022-07-15	164.6999969482422	164.97999572753906	159.82000732421875	160.5399932861328	23342800.0
2558	2022-07-18	167.22999572753906	171.69000244140625	165.63999938964844	166.75	23574300.0
2559	2022-07-19	175.77999877929688	176.49000549316406	169.50999450683594	170.3699951171875	25933700.0
2560	2022-07-20	183.08999633789062	183.60000610351562	176.6999969482422	177.49000549316406	24784300.0
2561	2022-07-21	183.1699981689453	183.85000610351562	178.8699951171875	180.6300048828125	27195800.0
2562	2022-07-22	169.27000427246094	175.60000610351562	168.41000366210938	173.07000732421875	42583900.0
2563	2022-07-25	166.64999389648438	170.57000732421875	164.80999755859375	169.0	26166300.0
2564	2022-07-26	159.14999389648438	166.0	157.9499969482422	165.94000244140625	28468400.0
2565	2022-07-27	169.5800018310547	170.8699951171875	162.02000427246094	162.58999633789062	43846600.0
2566	2022-07-28	160.72000122070312	161.50999450683594	154.85000610351562	161.05999755859375	73214300.0
2567	2022-07-29	159.10000610351562	160.13999938964844	155.1699981689453	157.69000244140625	42065400.0
2568	2022-08-01	159.92999267578125	165.19000244140625	155.22999572753906	157.25	40596700.0
2569	2022-08-02	160.19000244140625	162.24000549316406	158.00999450683594	158.30999755859375	27374500.0
2570	2022-08-03	168.8000030517578	169.5399932861328	161.57000732421875	162.69000244140625	31721900.0
2571	2022-08-04	170.57000732421875	172.14999389648438	166.8000030517578	168.3000030517578	23938200.0
2572	2022-08-05	167.11000061035156	171.61000061035156	165.8000030517578	166.99000549316406	25832700.0
2573	2022-08-08	170.25	177.50999450683594	167.1300048828125	168.0	27299100.0
2574	2022-08-09	168.52999877929688	169.52999877929688	166.60000610351562	168.9499969482422	18655100.0
2575	2022-08-10	178.33999633789062	180.47999572753906	173.9499969482422	175.99000549316406	30262100.0
2576	2022-08-11	177.49000549316406	183.10000610351562	176.3699951171875	179.7100067138672	24079100.0
2577	2022-08-12	180.5	181.4600067138672	178.91000366210938	180.80999755859375	21274000.0
2578	2022-08-15	180.88999938964844	181.44000244140625	178.1999969482422	178.9600067138672	15878700.0
2579	2022-08-16	179.47000122070312	180.99000549316406	177.0399932861328	179.44000244140625	21156700.0
2580	2022-08-17	174.85000610351562	178.13999938964844	174.1699981689453	176.75999450683594	20118100.0
2581	2022-08-18	174.66000366210938	175.75999450683594	171.86000061035156	174.33999633789062	18844500.0
2582	2022-08-19	167.9600067138672	172.32000732421875	167.0500030517578	170.1999969482422	26240800.0
2583	2022-08-22	163.0500030517578	165.49000549316406	162.25999450683594	165.49000549316406	19499700.0
2584	2022-08-23	161.11000061035156	165.0500030517578	160.6999969482422	162.47999572753906	18111800.0
2585	2022-08-24	163.25999450683594	165.4600067138672	159.77000427246094	160.60000610351562	20891500.0
2586	2022-08-25	168.77999877929688	168.8800048828125	164.02000427246094	165.17999267578125	15550500.0
2587	2022-08-26	161.77999877929688	170.9199981689453	161.6699981689453	168.47999572753906	24023600.0
2588	2022-08-29	159.1699981689453	163.0500030517578	159.00999450683594	160.66000366210938	20052700.0
2589	2022-08-30	157.16000366210938	161.66000366210938	155.91000366210938	160.35000610351562	19567900.0
2590	2022-08-31	162.92999267578125	167.83999633789062	162.13999938964844	167.07000732421875	40953000.0
2591	2022-09-01	165.36000061035156	167.36000061035156	160.35000610351562	163.5800018310547	30145700.0
2592	2022-09-02	160.32000732421875	167.92999267578125	159.22000122070312	167.4499969482422	22634200.0
2593	2022-09-06	158.5399932861328	161.69000244140625	157.69000244140625	160.10000610351562	19339800.0
2594	2022-09-07	160.38999938964844	160.9600067138672	156.80999755859375	157.75999450683594	16831200.0
2595	2022-09-08	162.05999755859375	162.22999572753906	157.74000549316406	158.7100067138672	22530800.0
2596	2022-09-09	169.14999389648438	169.5399932861328	163.02000427246094	163.25	22086800.0
2597	2022-09-12	168.9600067138672	171.38999938964844	167.27999877929688	167.38999938964844	23220400.0
2598	2022-09-13	153.1300048828125	161.6300048828125	152.6699981689453	161.5399932861328	44444100.0
2599	2022-09-14	151.47000122070312	153.5399932861328	149.0500030517578	153.3300018310547	43064200.0
2600	2022-09-15	149.5500030517578	154.1999969482422	148.6999969482422	149.8000030517578	34606300.0
2601	2022-09-16	146.2899932861328	148.5800018310547	144.2899932861328	148.0500030517578	40122800.0
2602	2022-09-19	148.02000427246094	148.5800018310547	145.10000610351562	145.24000549316406	22169500.0
2603	2022-09-20	146.08999633789062	148.83999633789062	145.22000122070312	145.77999877929688	23217400.0
2604	2022-09-21	142.1199951171875	149.60000610351562	142.0	146.38999938964844	38338600.0
2605	2022-09-22	142.82000732421875	144.5800018310547	140.8699951171875	141.5500030517578	34418500.0
2606	2022-09-23	140.41000366210938	142.6199951171875	138.88999938964844	141.4199981689453	31710700.0
2607	2022-09-26	136.3699951171875	142.24000549316406	136.19000244140625	140.1199951171875	30497000.0
2608	2022-09-27	134.39999389648438	139.4199981689453	134.1199951171875	137.9199981689453	30826500.0
2609	2022-09-28	141.61000061035156	142.02999877929688	134.27000427246094	134.6199951171875	32658500.0
2610	2022-09-29	136.41000366210938	139.83999633789062	135.1999969482422	139.36000061035156	38985400.0
2611	2022-09-30	135.67999267578125	140.99000549316406	135.5	136.0500030517578	33166400.0
2612	2022-10-03	138.61000061035156	139.6199951171875	136.10000610351562	137.13999938964844	27723100.0
2613	2022-10-04	140.27999877929688	142.38999938964844	139.33999633789062	140.49000549316406	34670700.0
2614	2022-10-05	138.97999572753906	140.2100067138672	134.77999877929688	138.24000549316406	27979300.0
2615	2022-10-06	139.07000732421875	141.4499969482422	136.60000610351562	137.72000122070312	36231100.0
2616	2022-10-07	133.4499969482422	138.2899932861328	132.44000244140625	136.75999450683594	33214800.0
2617	2022-10-10	133.7899932861328	136.11000061035156	131.8699951171875	133.5500030517578	24024000.0
2618	2022-10-11	128.5399932861328	132.66000366210938	126.98999786376953	131.6199951171875	38481400.0
2619	2022-10-12	127.5	129.6699981689453	126.25	128.32000732421875	34605200.0
2620	2022-10-13	130.2899932861328	131.13999938964844	122.52999877929688	123.52999877929688	34325700.0
2621	2022-10-14	126.76000213623047	131.7899932861328	126.5199966430664	131.0	23559400.0
2622	2022-10-17	134.0399932861328	134.7899932861328	130.17999267578125	130.3000030517578	29612200.0
2623	2022-10-18	132.8000030517578	137.83999633789062	131.39999389648438	137.08999633789062	25445000.0
2624	2022-10-19	133.22999572753906	137.0	132.22000122070312	132.88999938964844	30691000.0
2625	2022-10-20	131.52999877929688	136.77000427246094	131.30999755859375	132.92999267578125	26356300.0
2626	2022-10-21	130.00999450683594	130.1199951171875	125.44000244140625	126.30999755859375	46348600.0
2627	2022-10-24	129.72000122070312	133.47999572753906	124.56999969482422	127.25	63563400.0
2628	2022-10-25	137.50999450683594	138.35000610351562	130.58999633789062	130.8800048828125	38433200.0
2629	2022-10-26	129.82000732421875	135.5500030517578	128.52999877929688	131.67999267578125	82791500.0
2630	2022-10-27	97.94000244140625	102.5	96.37999725341797	97.9800033569336	232316600.0
2631	2022-10-28	99.19999694824219	100.8499984741211	97.51000213623047	99.58000183105469	95928300.0
2632	2022-10-31	93.16000366210938	99.31999969482422	92.5999984741211	98.22000122070312	121361400.0
2633	2022-11-01	95.19999694824219	97.48999786376953	93.55000305175781	94.33000183105469	110189600.0
2634	2022-11-02	90.54000091552734	95.19999694824219	90.4800033569336	94.20999908447266	71821100.0
2635	2022-11-03	88.91000366210938	90.45999908447266	88.41000366210938	90.08000183105469	60664000.0
2636	2022-11-04	90.79000091552734	91.38999938964844	88.08999633789062	90.3499984741211	55638100.0
2637	2022-11-07	96.72000122070312	96.87999725341797	93.0999984741211	94.77999877929688	81987300.0
2638	2022-11-08	96.47000122070312	97.80000305175781	94.79000091552734	95.91999816894531	52088300.0
2639	2022-11-09	101.47000122070312	104.9000015258789	100.73999786376953	101.72000122070312	107677300.0
2640	2022-11-10	111.87000274658203	112.75	104.61000061035156	107.12000274658203	80671000.0
2641	2022-11-11	113.0199966430664	114.9000015258789	108.80999755859375	109.2300033569336	59961700.0
2642	2022-11-14	114.22000122070312	116.2699966430664	110.80000305175781	110.98999786376953	53395000.0
2643	2022-11-15	117.08000183105469	118.73999786376953	114.41000366210938	116.06999969482422	50670500.0
2644	2022-11-16	113.2300033569336	116.08000183105469	112.66000366210938	114.5	33287800.0
2645	2022-11-17	111.44999694824219	112.33000183105469	109.80000305175781	110.41000366210938	35093800.0
2646	2022-11-18	112.05000305175781	114.31999969482422	110.62000274658203	113.80000305175781	33357700.0
2647	2022-11-21	109.86000061035156	112.37000274658203	109.19000244140625	111.5199966430664	24351100.0
2648	2022-11-22	111.44000244140625	111.62000274658203	108.31999969482422	109.86000061035156	29029000.0
2649	2022-11-23	112.23999786376953	112.66999816894531	110.7300033569336	111.72000122070312	21343100.0
2650	2022-11-25	111.41000366210938	112.7300033569336	111.0199966430664	111.30000305175781	12007600.0
2651	2022-11-28	108.77999877929688	112.04000091552734	108.37999725341797	110.77999877929688	23309400.0
2652	2022-11-29	109.45999908447266	110.94000244140625	108.54000091552734	109.54000091552734	23899200.0
2653	2022-11-30	118.0999984741211	118.16000366210938	109.37999725341797	109.51000213623047	43348600.0
2654	2022-12-01	120.44000244140625	121.19999694824219	118.4000015258789	119.19999694824219	36551400.0
2655	2022-12-02	123.48999786376953	124.04000091552734	117.61000061035156	117.83000183105469	39950500.0
2656	2022-12-05	122.43000030517578	124.66999816894531	121.3499984741211	121.75	35474900.0
2657	2022-12-06	114.12000274658203	120.55000305175781	113.73999786376953	119.91000366210938	43689200.0
2658	2022-12-07	113.93000030517578	115.87999725341797	112.87999725341797	113.76000213623047	29461100.0
2659	2022-12-08	115.33000183105469	117.33999633789062	114.58999633789062	116.38999938964844	30619400.0
2660	2022-12-09	115.9000015258789	117.54000091552734	113.87000274658203	115.30000305175781	26033400.0
2661	2022-12-12	114.70999908447266	115.72000122070312	113.13999938964844	115.18000030517578	24747100.0
2662	2022-12-13	120.1500015258789	123.30000305175781	118.63999938964844	122.12999725341797	44701100.0
2663	2022-12-14	121.58999633789062	124.13999938964844	119.38999938964844	119.38999938964844	36922000.0
2664	2022-12-15	116.1500015258789	118.62999725341797	114.01000213623047	118.33000183105469	34531000.0
2665	2022-12-16	119.43000030517578	123.30999755859375	118.81999969482422	120.2300033569336	67064000.0
2666	2022-12-19	114.4800033569336	117.80000305175781	114.33000183105469	116.83000183105469	29769900.0
2667	2022-12-20	117.08999633789062	117.33000183105469	112.45999908447266	113.26000213623047	28742500.0
2668	2022-12-21	119.76000213623047	120.33999633789062	115.62000274658203	116.69999694824219	20392800.0
2669	2022-12-22	117.12000274658203	118.62000274658203	114.37999725341797	117.19999694824219	23618100.0
2670	2022-12-23	118.04000091552734	118.18000030517578	115.54000091552734	116.02999877929688	17796600.0
2671	2022-12-27	116.87999725341797	118.5999984741211	116.05000305175781	117.93000030517578	21392300.0
2672	2022-12-28	115.62000274658203	118.1500015258789	115.51000213623047	116.25	19612500.0
2673	2022-12-29	120.26000213623047	121.02999877929688	115.7699966430664	116.4000015258789	22366200.0
2674	2022-12-30	120.33999633789062	120.41999816894531	117.73999786376953	118.16000366210938	19583800.0
2675	2023-01-03	124.73999786376953	126.37000274658203	122.27999877929688	122.81999969482422	35528500.0
2676	2023-01-04	127.37000274658203	129.0500030517578	125.8499984741211	127.37999725341797	32397100.0
2677	2023-01-05	126.94000244140625	128.52000427246094	124.54000091552734	126.12999725341797	25447100.0
2678	2023-01-06	130.02000427246094	130.3300018310547	126.04000091552734	128.97000122070312	27584500.0
2679	2023-01-09	129.47000122070312	132.9499969482422	129.27999877929688	131.16000366210938	26649100.0
2680	2023-01-10	132.99000549316406	133.44000244140625	127.1500015258789	127.2699966430664	28684400.0
2681	2023-01-11	132.88999938964844	133.85000610351562	130.33999633789062	130.9600067138672	25423000.0
2682	2023-01-12	136.7100067138672	137.67999267578125	131.75999450683594	133.44000244140625	30757700.0
2683	2023-01-13	136.97999572753906	137.38999938964844	134.83999633789062	134.97000122070312	22423800.0
2684	2023-01-17	135.36000061035156	136.75	134.25	136.17999267578125	21147600.0
2685	2023-01-18	133.02000427246094	137.25	132.8000030517578	135.80999755859375	20215500.0
2686	2023-01-19	136.14999389648438	137.4499969482422	132.13999938964844	132.49000549316406	28625200.0
2687	2023-01-20	139.3699951171875	139.94000244140625	134.61000061035156	135.88999938964844	28688600.0
2688	2023-01-23	143.27000427246094	143.75999450683594	138.66000366210938	139.2899932861328	27470100.0
2689	2023-01-24	143.13999938964844	145.0	141.36000061035156	141.69000244140625	21970200.0
2690	2023-01-25	141.5	143.1699981689453	140.30999755859375	141.22000122070312	26622000.0
2691	2023-01-26	147.3000030517578	147.50999450683594	143.3000030517578	144.39999389648438	25482100.0
2692	2023-01-27	151.74000549316406	153.19000244140625	147.38999938964844	148.24000549316406	35771900.0
2693	2023-01-30	147.05999755859375	151.1199951171875	146.9499969482422	149.41000366210938	28040100.0
2694	2023-01-31	148.97000122070312	149.8800048828125	147.52000427246094	147.9499969482422	29842100.0
2695	2023-02-01	153.1199951171875	153.5800018310547	147.05999755859375	148.02999877929688	55661000.0
2696	2023-02-02	188.77000427246094	197.16000366210938	180.16000366210938	183.3800048828125	150475700.0
2697	2023-02-03	186.52999877929688	196.77000427246094	182.88999938964844	183.47000122070312	76809700.0
2698	2023-02-06	186.05999755859375	190.6999969482422	185.52000427246094	186.52999877929688	42483800.0
2699	2023-02-07	191.6199951171875	193.77999877929688	184.39999389648438	185.5800018310547	47080700.0
2700	2023-02-08	183.42999267578125	190.8300018310547	182.9199981689453	190.0	36139100.0
2701	2023-02-09	177.9199981689453	186.64999389648438	177.27000427246094	186.1300048828125	37118800.0
2702	2023-02-10	174.14999389648438	178.88999938964844	173.35000610351562	176.35000610351562	33433600.0
2703	2023-02-13	179.42999267578125	181.0	175.82000732421875	178.22000122070312	31463200.0
2704	2023-02-14	179.47999572753906	181.50999450683594	175.8800048828125	177.16000366210938	24034600.0
2705	2023-02-15	177.16000366210938	178.19000244140625	175.3300018310547	176.4199981689453	25308900.0
2706	2023-02-16	172.44000244140625	175.85000610351562	171.7899932861328	172.75	25827500.0
2707	2023-02-17	172.8800048828125	173.17999267578125	169.6999969482422	170.22000122070312	24171300.0
2708	2023-02-21	172.0800018310547	178.1699981689453	171.8800048828125	174.30999755859375	34592600.0
2709	2023-02-22	171.1199951171875	172.75999450683594	169.69000244140625	171.07000732421875	22433200.0
2710	2023-02-23	172.0399932861328	173.69000244140625	169.3800048828125	172.0	20017800.0
2711	2023-02-24	170.38999938964844	170.72000122070312	167.66000366210938	168.63999938964844	19791300.0
2712	2023-02-27	169.5399932861328	173.1199951171875	169.05999755859375	171.8800048828125	19277000.0
2713	2023-02-28	174.94000244140625	177.5500030517578	171.8699951171875	171.89999389648438	46051100.0
2714	2023-03-01	173.4199981689453	177.85000610351562	173.0500030517578	174.58999633789062	30998400.0
2715	2023-03-02	174.52999877929688	175.00999450683594	171.42999267578125	172.3800048828125	17352000.0
2716	2023-03-03	185.25	186.6199951171875	177.0500030517578	178.9199981689453	45877700.0
2717	2023-03-06	184.89999389648438	189.66000366210938	184.63999938964844	188.0	33209400.0
2718	2023-03-07	184.50999450683594	190.36000061035156	184.00999450683594	189.0	36701500.0
2719	2023-03-08	184.97000122070312	185.25999450683594	181.33999633789062	182.8699951171875	19432400.0
2720	2023-03-09	181.69000244140625	188.92999267578125	180.3000030517578	186.35000610351562	26582800.0
2721	2023-03-10	179.50999450683594	184.77000427246094	178.8000030517578	181.00999450683594	25665000.0
2722	2023-03-13	180.89999389648438	183.77999877929688	174.82000732421875	177.9600067138672	24728000.0
2723	2023-03-14	194.02000427246094	194.32000732421875	186.55999755859375	187.5800018310547	41642600.0
2724	2023-03-15	197.75	197.77999877929688	190.83999633789062	192.9499969482422	42123600.0
2725	2023-03-16	204.92999267578125	205.75999450683594	196.08999633789062	198.25999450683594	50447100.0
2726	2023-03-17	195.61000061035156	201.89999389648438	195.42999267578125	200.55999755859375	50141100.0
2727	2023-03-20	197.80999755859375	199.36000061035156	193.63999938964844	198.47999572753906	25186300.0
2728	2023-03-21	202.16000366210938	203.5500030517578	197.9499969482422	203.1999969482422	31827000.0
2729	2023-03-22	199.80999755859375	207.3699951171875	199.6699981689453	202.5	28477800.0
2730	2023-03-23	204.27999877929688	207.8800048828125	202.14999389648438	202.83999633789062	27389700.0
2731	2023-03-24	206.00999450683594	207.5800018310547	203.5500030517578	205.17999267578125	27716400.0
2732	2023-03-27	202.83999633789062	205.86000061035156	201.36000061035156	204.80999755859375	18527200.0
2733	2023-03-28	200.67999267578125	201.02999877929688	197.89999389648438	200.14999389648438	19127300.0
2734	2023-03-29	205.35000610351562	205.72000122070312	202.5399932861328	203.55999755859375	18851100.0
2735	2023-03-30	207.83999633789062	208.08999633789062	202.82000732421875	203.3800048828125	22608300.0
2736	2023-03-31	211.94000244140625	212.1699981689453	206.77000427246094	207.24000549316406	25440300.0
2737	2023-04-03	213.07000732421875	213.49000549316406	208.1999969482422	208.83999633789062	17924600.0
2738	2023-04-04	214.72000122070312	216.24000549316406	212.5399932861328	213.38999938964844	21026400.0
2739	2023-04-05	211.47999572753906	215.19000244140625	209.94000244140625	214.14999389648438	19396600.0
2740	2023-04-06	216.10000610351562	216.94000244140625	208.64999389648438	209.25	26104400.0
2741	2023-04-10	214.75	215.66000366210938	210.66000366210938	214.7100067138672	16106100.0
2742	2023-04-11	213.85000610351562	216.02000427246094	213.41000366210938	215.47999572753906	16710100.0
2743	2023-04-12	214.0	216.83999633789062	212.5800018310547	214.83999633789062	18972200.0
2744	2023-04-13	220.35000610351562	221.14999389648438	215.69000244140625	215.72999572753906	23310400.0
2745	2023-04-14	221.49000549316406	222.11000061035156	217.5500030517578	217.8800048828125	21591200.0
2746	2023-04-17	218.86000061035156	220.97999572753906	217.1300048828125	219.7899932861328	15481900.0
2747	2023-04-18	217.88999938964844	220.44000244140625	216.2100067138672	219.91000366210938	12281000.0
2748	2023-04-19	215.6999969482422	217.3300018310547	212.92999267578125	213.47000122070312	15898100.0
2749	2023-04-20	213.07000732421875	216.75	212.77000427246094	213.47999572753906	16475400.0
2750	2023-04-21	212.88999938964844	213.41000366210938	209.5800018310547	210.2100067138672	17717200.0
2751	2023-04-24	212.7899932861328	213.9199981689453	210.7100067138672	213.67999267578125	15750900.0
2752	2023-04-25	207.5500030517578	211.25999450683594	207.1300048828125	210.82000732421875	19198200.0
2753	2023-04-26	209.39999389648438	214.11000061035156	208.8800048828125	212.5	41992700.0
2754	2023-04-27	238.55999755859375	241.69000244140625	236.77000427246094	239.88999938964844	71196500.0
2755	2023-04-28	240.32000732421875	240.42999267578125	235.75	239.00999450683594	39554000.0
2756	2023-05-01	243.17999267578125	244.0	236.4600067138672	238.6199951171875	29143900.0
2757	2023-05-02	239.24000549316406	244.9199981689453	238.99000549316406	243.17999267578125	24350100.0
2758	2023-05-03	237.02999877929688	241.75	232.75	239.47000122070312	34463900.0
2759	2023-05-04	233.52000427246094	238.1999969482422	232.92999267578125	236.05999755859375	17889400.0
2760	2023-05-05	232.77999877929688	234.67999267578125	229.85000610351562	232.24000549316406	26978900.0
2761	2023-05-08	233.27000427246094	235.6199951171875	230.27000427246094	231.4199981689453	16400500.0
2762	2023-05-09	233.3699951171875	235.8800048828125	231.0800018310547	231.4600067138672	16865600.0
2763	2023-05-10	233.0800018310547	236.75	230.72000122070312	236.1699981689453	19119000.0
2764	2023-05-11	235.7899932861328	238.2100067138672	232.3000030517578	233.0500030517578	20449000.0
2765	2023-05-12	233.80999755859375	236.9600067138672	231.4499969482422	236.74000549316406	16155300.0
2766	2023-05-15	238.86000061035156	240.25999450683594	235.3300018310547	236.9199981689453	20653200.0
2767	2023-05-16	238.82000732421875	239.63999938964844	235.52000427246094	235.7899932861328	18163800.0
2768	2023-05-17	242.49000549316406	243.83999633789062	238.13999938964844	238.4499969482422	21193100.0
2769	2023-05-18	246.85000610351562	247.08999633789062	241.19000244140625	241.3000030517578	22943300.0
2770	2023-05-19	245.63999938964844	248.69000244140625	243.41000366210938	247.47000122070312	21599800.0
2771	2023-05-22	248.32000732421875	253.57000732421875	245.1199951171875	245.41000366210938	27738500.0
2772	2023-05-23	246.74000549316406	251.61000061035156	246.64999389648438	246.80999755859375	17748100.0
2773	2023-05-24	249.2100067138672	249.58999633789062	244.9499969482422	245.27999877929688	17724300.0
2774	2023-05-25	252.69000244140625	255.6199951171875	249.1699981689453	253.39999389648438	22371400.0
2775	2023-05-26	262.0400085449219	262.30999755859375	252.7100067138672	252.92999267578125	25727200.0
2776	2023-05-30	262.5199890136719	268.6499938964844	261.2900085449219	265.25	23816500.0
2777	2023-05-31	264.7200012207031	265.0	258.45001220703125	260.0	25473700.0
2778	2023-06-01	272.6099853515625	274.0	265.8900146484375	265.8999938964844	25609500.0
2779	2023-06-02	272.6099853515625	275.3500061035156	271.1199951171875	272.6600036621094	19405300.0
2780	2023-06-05	271.3900146484375	275.57000732421875	269.55999755859375	270.29998779296875	20742900.0
2781	2023-06-06	271.1199951171875	276.57000732421875	269.69000244140625	270.1400146484375	19419000.0
2782	2023-06-07	263.6000061035156	274.25	262.79998779296875	271.6700134277344	26163600.0
2783	2023-06-08	264.5799865722656	267.6499938964844	258.8800048828125	260.6199951171875	20899400.0
2784	2023-06-09	264.95001220703125	267.95001220703125	261.70001220703125	262.4800109863281	16938500.0
2785	2023-06-12	271.04998779296875	271.75	265.3299865722656	267.1700134277344	15442500.0
2786	2023-06-13	271.32000732421875	275.7200012207031	269.0899963378906	274.8800048828125	16164000.0
2787	2023-06-14	273.3500061035156	274.989990234375	268.32000732421875	271.8900146484375	19175100.0
2788	2023-06-15	281.8299865722656	283.989990234375	271.4200134277344	272.29998779296875	25973500.0
2789	2023-06-16	281.0	287.8500061035156	280.1300048828125	284.75	43102500.0
2790	2023-06-20	284.3299865722656	284.79998779296875	276.2200012207031	278.7300109863281	20701600.0
2791	2023-06-21	281.6400146484375	284.0	278.3599853515625	283.5299987792969	20556200.0
2792	2023-06-22	284.8800048828125	285.260009765625	277.7900085449219	279.0799865722656	17563100.0
2793	2023-06-23	288.7300109863281	289.6700134277344	278.95001220703125	281.510009765625	50988400.0
2794	2023-06-26	278.4700012207031	289.7900085449219	277.6000061035156	288.70001220703125	24232700.0
2795	2023-06-27	287.04998779296875	289.3500061035156	280.6499938964844	282.010009765625	26108300.0
2796	2023-06-28	285.2900085449219	289.54998779296875	284.05999755859375	284.82000732421875	16722100.0
2797	2023-06-29	281.5299987792969	286.57000732421875	280.69000244140625	284.5	15395700.0
2798	2023-06-30	286.9800109863281	289.04998779296875	284.4200134277344	284.760009765625	19676000.0
2799	2023-07-03	286.0199890136719	289.3999938964844	284.8500061035156	286.70001220703125	8629300.0
2800	2023-07-05	294.3699951171875	298.1199951171875	286.3599853515625	287.6499938964844	33865500.0
2801	2023-07-06	291.989990234375	298.1199951171875	291.30999755859375	295.8900146484375	47600500.0
2802	2023-07-07	290.5299987792969	296.20001220703125	288.6600036621094	292.17999267578125	25546200.0
2803	2023-07-10	294.1000061035156	298.1300048828125	287.04998779296875	295.54998779296875	37058300.0
2804	2023-07-11	298.2900085449219	300.17999267578125	291.8999938964844	293.8999938964844	27585900.0
2805	2023-07-12	309.3399963378906	309.45001220703125	300.1000061035156	301.75	36677100.0
2806	2023-07-13	313.4100036621094	316.239990234375	310.2900085449219	313.6199951171875	30281000.0
2807	2023-07-14	308.8699951171875	314.8800048828125	307.3599853515625	311.7900085449219	22576000.0
2808	2023-07-17	310.6199951171875	311.7099914550781	304.7099914550781	307.5400085449219	25323100.0
2809	2023-07-18	312.04998779296875	314.20001220703125	307.6199951171875	310.8800048828125	20764600.0
2810	2023-07-19	316.010009765625	318.67999267578125	310.5199890136719	313.0299987792969	21763700.0
2811	2023-07-20	302.5199890136719	315.5400085449219	302.2200012207031	313.5	23836900.0
2812	2023-07-21	294.260009765625	305.4599914550781	291.20001220703125	304.57000732421875	42089700.0
2813	2023-07-24	291.6099853515625	297.5199890136719	288.29998779296875	295.7799987792969	24915700.0
2814	2023-07-25	294.4700012207031	298.29998779296875	291.8599853515625	295.19000244140625	19585600.0
2815	2023-07-26	298.57000732421875	301.7699890136719	291.8999938964844	301.19000244140625	47256900.0
2816	2023-07-27	311.7099914550781	325.3500061035156	309.8399963378906	325.1199951171875	64229200.0
2817	2023-07-28	325.4800109863281	326.20001220703125	314.25	316.8800048828125	39220300.0
2818	2023-07-31	318.6000061035156	325.6600036621094	317.5899963378906	323.69000244140625	25799600.0
2819	2023-08-01	322.7099914550781	324.1400146484375	314.6600036621094	317.5400085449219	22817900.0
2820	2023-08-02	314.30999755859375	318.3900146484375	310.6499938964844	318.0	20461100.0
2821	2023-08-03	313.19000244140625	315.95001220703125	309.92999267578125	309.92999267578125	15180200.0
2822	2023-08-04	310.7300109863281	318.4100036621094	310.20001220703125	314.9599914550781	17600200.0
2823	2023-08-07	316.55999755859375	317.07000732421875	310.4599914550781	313.2300109863281	16236500.0
2824	2023-08-08	312.6400146484375	317.8900146484375	310.1099853515625	314.3999938964844	15183500.0
2825	2023-08-09	305.2099914550781	313.6300048828125	302.8500061035156	312.8800048828125	19955800.0
2826	2023-08-10	305.739990234375	312.3399963378906	303.8699951171875	307.94000244140625	14358900.0
2827	2023-08-11	301.6400146484375	304.7200012207031	300.3599853515625	302.57000732421875	13967800.0
2828	2023-08-14	306.19000244140625	306.2099914550781	298.25	300.9800109863281	15641900.0
2829	2023-08-15	301.95001220703125	307.2300109863281	300.0299987792969	306.1400146484375	11623600.0
2830	2023-08-16	294.2900085449219	301.0799865722656	294.2799987792969	300.20001220703125	18547700.0
2831	2023-08-17	285.0899963378906	296.04998779296875	284.95001220703125	293.04998779296875	23950100.0
2832	2023-08-18	283.25	285.69000244140625	274.3800048828125	279.0299987792969	34061200.0
2833	2023-08-21	289.8999938964844	290.5	281.8500061035156	283.45001220703125	20181500.0
2834	2023-08-22	287.6000061035156	292.8999938964844	286.75	292.54998779296875	12999900.0
2835	2023-08-23	294.239990234375	297.3999938964844	287.6700134277344	288.5	18287000.0
2836	2023-08-24	286.75	299.4599914550781	286.6400146484375	298.5	18360900.0
2837	2023-08-25	285.5	288.3900146484375	276.0299987792969	286.1300048828125	23701400.0
2838	2023-08-28	290.260009765625	291.45001220703125	285.79998779296875	288.0	14239300.0
2839	2023-08-29	297.989990234375	299.1499938964844	288.17999267578125	288.5799865722656	20844500.0
2840	2023-08-30	295.1000061035156	298.2900085449219	293.42999267578125	297.1700134277344	17717000.0
2841	2023-08-31	295.8900146484375	301.1000061035156	295.6600036621094	295.79998779296875	17229900.0
2842	2023-09-01	296.3800048828125	301.739990234375	294.4700012207031	299.3699951171875	12819800.0
2843	2023-09-05	300.1499938964844	301.3900146484375	295.510009765625	297.0199890136719	14956000.0
2844	2023-09-06	299.1700134277344	303.29998779296875	295.6600036621094	301.7099914550781	15418100.0
2845	2023-09-07	298.6700134277344	307.04998779296875	292.2200012207031	298.0	33748700.0
2846	2023-09-08	297.8900146484375	305.25	296.7799987792969	299.2200012207031	17548000.0
2847	2023-09-11	307.55999755859375	309.0400085449219	301.2799987792969	301.4100036621094	19489300.0
2848	2023-09-12	301.6600036621094	308.6600036621094	300.2300109863281	306.3299865722656	13480400.0
2849	2023-09-13	305.05999755859375	307.17999267578125	301.32000732421875	302.3599853515625	13210900.0
2850	2023-09-14	311.7200012207031	312.8699951171875	305.0299987792969	306.739990234375	19343100.0
2851	2023-09-15	300.30999755859375	312.0	298.75	311.6099853515625	28106400.0
2852	2023-09-18	302.54998779296875	303.6000061035156	297.79998779296875	298.19000244140625	14234200.0
2853	2023-09-19	305.07000732421875	306.1700134277344	299.80999755859375	302.4800109863281	15924400.0
2854	2023-09-20	299.6700134277344	308.05999755859375	299.42999267578125	305.04998779296875	19379500.0
2855	2023-09-21	295.7300109863281	300.260009765625	293.2699890136719	295.70001220703125	21300500.0
2856	2023-09-22	299.0799865722656	305.3800048828125	298.2699890136719	299.29998779296875	25369600.0
2857	2023-09-25	300.8299865722656	300.95001220703125	293.70001220703125	295.6400146484375	18987000.0
2858	2023-09-26	298.9599914550781	300.29998779296875	296.010009765625	297.6600036621094	19417200.0
2859	2023-09-27	297.739990234375	301.29998779296875	286.7900085449219	300.45001220703125	36429800.0
2860	2023-09-28	303.9599914550781	306.3299865722656	296.70001220703125	298.94000244140625	22167100.0
2861	2023-09-29	300.2099914550781	310.6400146484375	299.3599853515625	307.3800048828125	25356600.0
2862	2023-10-02	306.82000732421875	307.17999267578125	301.6300048828125	302.739990234375	16265600.0
2863	2023-10-03	300.94000244140625	306.7699890136719	299.6400146484375	304.260009765625	17362300.0
2864	2023-10-04	305.5799865722656	306.8999938964844	298.5	298.7300109863281	16880500.0
2865	2023-10-05	304.7900085449219	306.2099914550781	299.5	304.6300048828125	19130000.0
2866	2023-10-06	315.42999267578125	316.30999755859375	300.9100036621094	301.44000244140625	21784000.0
2867	2023-10-09	318.3599853515625	320.3299865722656	311.82000732421875	312.5	22503700.0
2868	2023-10-10	321.8399963378906	324.6600036621094	318.1600036621094	319.1199951171875	19038000.0
2869	2023-10-11	327.82000732421875	328.8399963378906	322.95001220703125	323.010009765625	22036300.0
2870	2023-10-12	324.1600036621094	330.5400085449219	322.69000244140625	328.0	20530500.0
2871	2023-10-13	314.69000244140625	325.04998779296875	312.3699951171875	323.5299987792969	21341000.0
2872	2023-10-16	321.1499938964844	321.82000732421875	315.5199890136719	318.6400146484375	16536100.0
2873	2023-10-17	324.0	324.3999938964844	317.29998779296875	318.17999267578125	16387800.0
2874	2023-10-18	316.9700012207031	325.94000244140625	315.55999755859375	321.3900146484375	16851000.0
2875	2023-10-19	312.80999755859375	321.8900146484375	311.75	319.8800048828125	18709200.0
2876	2023-10-20	308.6499938964844	315.29998779296875	306.4700012207031	314.1400146484375	22287400.0
2877	2023-10-23	314.010009765625	317.3599853515625	307.260009765625	309.5	17796800.0
2878	2023-10-24	312.54998779296875	318.3500061035156	310.6300048828125	316.7799987792969	19525500.0
2879	2023-10-25	299.5299987792969	310.8800048828125	298.8399963378906	310.0	42192500.0
2880	2023-10-26	288.3500061035156	295.0	279.3999938964844	295.0	66684100.0
2881	2023-10-27	296.7300109863281	299.30999755859375	292.9700012207031	294.4800109863281	29596300.0
2882	2023-10-30	302.6600036621094	309.3999938964844	299.04998779296875	299.0899963378906	28435100.0
2883	2023-10-31	301.2699890136719	303.67999267578125	296.8599853515625	303.30999755859375	19434200.0
2884	2023-11-01	311.8500061035156	312.739990234375	301.8500061035156	301.8500061035156	20434600.0
2885	2023-11-02	310.8699951171875	318.82000732421875	308.3299865722656	317.29998779296875	21631800.0
2886	2023-11-03	314.6000061035156	315.54998779296875	311.0199890136719	312.54998779296875	16754100.0
2887	2023-11-06	315.79998779296875	318.3299865722656	314.45001220703125	315.9800109863281	12887700.0
2888	2023-11-07	318.82000732421875	321.0	315.1199951171875	317.05999755859375	14055600.0
2889	2023-11-08	319.7799987792969	321.3299865722656	314.8800048828125	318.1400146484375	13609700.0
2890	2023-11-09	320.54998779296875	324.17999267578125	318.79998779296875	319.4200134277344	16103100.0
2891	2023-11-10	328.7699890136719	329.1000061035156	319.4599914550781	319.94000244140625	19096200.0
2892	2023-11-13	329.19000244140625	332.3299865722656	325.70001220703125	326.20001220703125	16908900.0
2893	2023-11-14	336.30999755859375	338.1000061035156	333.3299865722656	334.5400085449219	17179400.0
2894	2023-11-15	332.7099914550781	338.3999938964844	330.0199890136719	337.92999267578125	14531200.0
2895	2023-11-16	334.19000244140625	334.5799865722656	326.3800048828125	329.3699951171875	18932600.0
2896	2023-11-17	335.0400085449219	335.5	329.3500061035156	330.260009765625	14494400.0
2897	2023-11-20	339.9700012207031	341.8699951171875	334.19000244140625	334.8900146484375	16960500.0
2898	2023-11-21	336.9800109863281	339.8999938964844	335.8999938964844	338.3299865722656	12027900.0
2899	2023-11-22	341.489990234375	342.9200134277344	338.5799865722656	339.2099914550781	10702700.0
2900	2023-11-24	338.2300109863281	341.8599853515625	336.7699890136719	340.1300048828125	5467500.0
2901	2023-11-27	334.70001220703125	339.8999938964844	334.20001220703125	336.17999267578125	15684500.0
2902	2023-11-28	338.989990234375	339.3800048828125	333.3999938964844	333.3999938964844	12637200.0
2903	2023-11-29	332.20001220703125	339.8999938964844	330.7799987792969	339.69000244140625	16024500.0
2904	2023-11-30	327.1499938964844	333.5	322.3999938964844	331.8900146484375	23146400.0
2905	2023-12-01	324.82000732421875	326.8599853515625	320.760009765625	325.4800109863281	15264700.0
2906	2023-12-04	320.0199890136719	320.8599853515625	313.6600036621094	317.2900085449219	19037100.0
2907	2023-12-05	318.2900085449219	321.8800048828125	315.3900146484375	318.9800109863281	16952100.0
2908	2023-12-06	317.45001220703125	322.25	317.0400085449219	321.92999267578125	11294300.0
2909	2023-12-07	326.5899963378906	328.239990234375	317.7699890136719	317.7699890136719	15905100.0
2910	2023-12-08	332.75	333.1700134277344	323.0	323.0899963378906	14077500.0
2911	2023-12-11	325.2799987792969	329.8900146484375	320.0	329.3999938964844	25802500.0
2912	2023-12-12	334.2200012207031	334.4700012207031	324.55999755859375	324.6000061035156	18485500.0
2913	2023-12-13	334.739990234375	338.3699951171875	332.6400146484375	333.92999267578125	16353300.0
2914	2023-12-14	333.1700134277344	334.70001220703125	328.6400146484375	333.8500061035156	19607300.0
2915	2023-12-15	334.9200134277344	338.6600036621094	331.2200012207031	331.989990234375	30001600.0
2916	2023-12-18	344.6199951171875	347.55999755859375	337.0199890136719	337.4800109863281	18993900.0
2917	2023-12-19	350.3599853515625	353.6000061035156	345.1199951171875	345.5799865722656	17729400.0
2918	2023-12-20	349.2799987792969	354.9599914550781	347.7900085449219	348.6499938964844	16369900.0
2919	2023-12-21	354.0899963378906	356.4100036621094	349.2099914550781	352.9800109863281	15289600.0
2920	2023-12-22	353.3900146484375	357.20001220703125	351.2200012207031	355.5799865722656	11764200.0
2921	2023-12-26	354.8299865722656	356.9800109863281	353.45001220703125	354.989990234375	9898600.0
2922	2023-12-27	357.8299865722656	359.0	355.30999755859375	356.07000732421875	13207900.0
2923	2023-12-28	358.32000732421875	361.8999938964844	357.80999755859375	359.70001220703125	11798800.0
2924	2023-12-29	353.9599914550781	360.0	351.82000732421875	358.989990234375	14980500.0
2925	2024-01-02	346.2900085449219	353.1600036621094	340.010009765625	351.32000732421875	19042200.0
2926	2024-01-03	344.4700012207031	347.95001220703125	343.17999267578125	344.9800109863281	15451100.0
2927	2024-01-04	347.1199951171875	348.1499938964844	343.3999938964844	344.5	12099900.0
2928	2024-01-05	351.95001220703125	353.5	346.260009765625	346.989990234375	13920700.0
2929	2024-01-08	358.6600036621094	358.9800109863281	352.04998779296875	354.70001220703125	13890200.0
2930	2024-01-09	357.42999267578125	360.6400146484375	355.3599853515625	356.3999938964844	13463900.0
2931	2024-01-10	370.4700012207031	372.94000244140625	359.0799865722656	360.1700134277344	22117200.0
2932	2024-01-11	369.6700134277344	372.7799987792969	362.92999267578125	372.1300048828125	17205400.0
2933	2024-01-12	374.489990234375	377.05999755859375	369.5400085449219	370.1600036621094	19295700.0
2934	2024-01-16	367.4599914550781	375.6099853515625	367.2300109863281	373.6499938964844	15306900.0
2935	2024-01-17	368.3699951171875	368.5400085449219	358.6099853515625	366.29998779296875	12724800.0
2936	2024-01-18	376.1300048828125	376.8500061035156	370.95001220703125	371.489990234375	16354300.0
2937	2024-01-19	383.45001220703125	384.3599853515625	377.9700012207031	379.0	21470100.0
2938	2024-01-22	381.7799987792969	390.3500061035156	381.1600036621094	387.95001220703125	17680500.0
2939	2024-01-23	385.20001220703125	388.3800048828125	382.0799865722656	384.6199951171875	15506100.0
2940	2024-01-24	390.70001220703125	396.1499938964844	387.80999755859375	390.0	15698500.0
2941	2024-01-25	393.17999267578125	395.489990234375	385.6600036621094	390.1700134277344	15091100.0
2942	2024-01-26	394.1400146484375	396.7900085449219	391.5899963378906	394.3500061035156	13163700.0
2943	2024-01-29	401.0199890136719	402.92999267578125	393.1000061035156	394.989990234375	18742400.0
2944	2024-01-30	400.05999755859375	406.3599853515625	399.57000732421875	403.5899963378906	18614700.0
2945	2024-01-31	390.1400146484375	398.0	387.1000061035156	389.0	20180800.0
2946	2024-02-01	394.7799987792969	400.5	393.04998779296875	393.94000244140625	29727100.0
2947	2024-02-02	474.989990234375	485.9599914550781	453.010009765625	459.6000061035156	84615500.0
2948	2024-02-05	459.4100036621094	471.8999938964844	459.2200012207031	469.8800048828125	40832400.0
2949	2024-02-06	454.7200012207031	467.1199951171875	453.0	464.0	21655200.0
2950	2024-02-07	469.5899963378906	471.5199890136719	456.17999267578125	458.0	23066000.0
2951	2024-02-08	470.0	470.5899963378906	465.0299987792969	468.32000732421875	18815100.0
2952	2024-02-09	468.1099853515625	473.5899963378906	467.4700012207031	472.95001220703125	18413100.0
2953	2024-02-12	468.8999938964844	479.1499938964844	466.5799865722656	468.19000244140625	19382000.0
2954	2024-02-13	460.1199951171875	467.8900146484375	455.0899963378906	456.8699951171875	20916600.0
2955	2024-02-14	473.2799987792969	474.1099853515625	466.0899963378906	467.92999267578125	16858400.0
2956	2024-02-15	484.0299987792969	488.6199951171875	472.2200012207031	475.2799987792969	24212300.0
2957	2024-02-16	473.32000732421875	478.9599914550781	469.2099914550781	478.1099853515625	23306500.0
2958	2024-02-20	471.75	476.17999267578125	466.55999755859375	469.7200012207031	18015500.0
2959	2024-02-21	468.0299987792969	469.0	461.7900085449219	466.5	12977100.0
2960	2024-02-22	486.1300048828125	489.989990234375	476.05999755859375	480.239990234375	21625800.0
2961	2024-02-23	484.0299987792969	494.3599853515625	482.3500061035156	488.04998779296875	18374300.0
2962	2024-02-26	481.739990234375	486.1400146484375	480.6000061035156	483.4700012207031	12101400.0
2963	2024-02-27	487.04998779296875	487.2699890136719	479.9200134277344	479.9800109863281	10809600.0
2964	2024-02-28	484.0199890136719	491.04998779296875	482.75	485.0	12715500.0
2965	2024-02-29	490.1300048828125	491.70001220703125	482.6099853515625	488.44000244140625	17732000.0
2966	2024-03-01	502.29998779296875	504.25	491.8500061035156	492.1099853515625	16273600.0
2967	2024-03-04	498.19000244140625	504.4200134277344	496.4200134277344	503.0	12324100.0
2968	2024-03-05	490.2200012207031	495.5799865722656	487.8900146484375	495.0	15325300.0
2969	2024-03-06	496.0899963378906	502.9700012207031	494.2900085449219	497.6300048828125	11757900.0
2970	2024-03-07	512.1900024414062	519.8499755859375	501.3800048828125	503.2799987792969	18586400.0
2971	2024-03-08	505.95001220703125	523.5700073242188	499.3500061035156	514.1900024414062	18575200.0
2972	2024-03-11	483.5899963378906	497.32000732421875	476.0	497.010009765625	20428300.0
2973	2024-03-12	499.75	502.30999755859375	484.7300109863281	493.260009765625	15448200.0
2974	2024-03-13	495.57000732421875	500.9800109863281	491.0299987792969	495.3900146484375	12090700.0
2975	2024-03-14	491.8299865722656	501.3500061035156	488.1600036621094	500.260009765625	12620000.0
2976	2024-03-15	484.1000061035156	491.8299865722656	481.29998779296875	489.010009765625	29141700.0
2977	2024-03-18	496.9800109863281	497.4200134277344	486.80999755859375	491.9100036621094	11755300.0
2978	2024-03-19	496.239990234375	496.6300048828125	481.2799987792969	488.1700134277344	10903100.0
2979	2024-03-20	505.5199890136719	508.20001220703125	495.1700134277344	499.5	11711100.0
2980	2024-03-21	507.760009765625	515.0399780273438	506.010009765625	514.7100219726562	9712500.0
2981	2024-03-22	509.5799865722656	509.9700012207031	504.3399963378906	507.0	8117000.0
2982	2024-03-25	503.0199890136719	507.2200012207031	500.239990234375	505.7900085449219	8380600.0
2983	2024-03-26	495.8900146484375	510.0	495.2099914550781	505.1300048828125	11205400.0
2984	2024-03-27	493.8599853515625	499.8900146484375	488.07000732421875	499.29998779296875	9989700.0
2985	2024-03-28	485.5799865722656	492.8900146484375	485.1499938964844	492.8399963378906	15212800.0
2986	2024-04-01	491.3500061035156	497.42999267578125	481.7799987792969	487.20001220703125	9247000.0
2987	2024-04-02	497.3699951171875	497.5299987792969	484.6499938964844	485.1000061035156	11081000.0
2988	2024-04-03	506.739990234375	507.239990234375	498.75	498.92999267578125	12099200.0
2989	2024-04-04	510.9200134277344	530.0	510.5799865722656	516.4199829101562	26476300.0
2990	2024-04-05	527.3400268554688	530.7000122070312	514.4099731445312	516.8599853515625	19242000.0
2991	2024-04-08	519.25	531.489990234375	518.8900146484375	529.280029296875	13260600.0
2992	2024-04-09	516.9000244140625	525.8699951171875	506.739990234375	522.22998046875	10881400.0
2993	2024-04-10	519.8300170898438	522.5599975585938	505.79998779296875	509.2900085449219	11418500.0
2994	2024-04-11	523.1599731445312	523.8599853515625	517.2899780273438	521.1099853515625	10369500.0
2995	2024-04-12	511.8999938964844	520.1900024414062	509.3299865722656	517.75	11944900.0
2996	2024-04-15	500.2300109863281	518.530029296875	497.2799987792969	516.719970703125	13512900.0
2997	2024-04-16	499.760009765625	504.7699890136719	497.1099853515625	498.1099853515625	9847900.0
2998	2024-04-17	494.1700134277344	503.1600036621094	487.1400146484375	503.1000061035156	12193700.0
2999	2024-04-18	501.79998779296875	512.2100219726562	499.0400085449219	499.82000732421875	14808700.0
3000	2024-04-19	481.07000732421875	502.79998779296875	475.7300109863281	502.79998779296875	25111000.0
3001	2024-04-22	481.7300109863281	492.010009765625	473.3999938964844	489.7200012207031	17271100.0
3002	2024-04-23	496.1000061035156	498.760009765625	488.9700012207031	491.25	15079200.0
3003	2024-04-24	493.5	510.0	484.5799865722656	508.05999755859375	37772700.0
3004	2024-04-25	441.3800048828125	445.7699890136719	414.5	421.3999938964844	82890700.0
3005	2024-04-26	443.2900085449219	446.44000244140625	431.9599914550781	441.4599914550781	32691400.0
3006	2024-04-29	432.6199951171875	439.760009765625	428.55999755859375	439.55999755859375	21502600.0
3007	2024-04-30	430.1700134277344	439.6199951171875	429.7200012207031	431.04998779296875	18429500.0
3008	2024-05-01	439.19000244140625	449.9599914550781	427.1099853515625	428.6000061035156	20344900.0
3009	2024-05-02	441.67999267578125	443.9599914550781	432.2799987792969	438.8399963378906	15221300.0
3010	2024-05-03	451.9599914550781	454.1700134277344	443.8500061035156	445.92999267578125	16489100.0
3011	2024-05-06	465.67999267578125	466.1600036621094	453.3399963378906	455.5799865722656	15094600.0
3012	2024-05-07	468.239990234375	471.5299987792969	461.30999755859375	466.2900085449219	13406800.0
3013	2024-05-08	472.6000061035156	475.5799865722656	463.0	463.5	11683900.0
3014	2024-05-09	475.4200134277344	476.0799865722656	467.6300048828125	470.0	9437700.0
3015	2024-05-10	476.20001220703125	477.5	469.6000061035156	477.0899963378906	10750000.0
3016	2024-05-13	468.010009765625	473.3500061035156	462.8500061035156	472.75	14668800.0
3017	2024-05-14	471.8500061035156	472.5400085449219	460.0799865722656	463.3699951171875	10478600.0
3018	2024-05-15	481.5400085449219	482.5	471.20001220703125	474.9800109863281	13100500.0
3019	2024-05-16	473.2300109863281	477.69000244140625	472.75	475.0	16608200.0
3020	2024-05-17	471.9100036621094	472.79998779296875	468.4200134277344	470.8299865722656	10807300.0
3021	2024-05-20	468.8399963378906	473.20001220703125	467.0400085449219	469.95001220703125	11745100.0
3022	2024-05-21	464.6300048828125	470.70001220703125	462.2699890136719	467.1199951171875	11742200.0
3023	2024-05-22	467.7799987792969	473.7200012207031	465.6499938964844	467.8699951171875	10078600.0
3024	2024-05-23	465.7799987792969	474.3599853515625	461.5400085449219	472.8800048828125	11747900.0
3025	2024-05-24	478.2200012207031	479.8500061035156	466.29998779296875	467.6199951171875	12012300.0
3026	2024-05-28	479.9200134277344	480.8599853515625	474.8399963378906	476.5799865722656	10175800.0
3027	2024-05-29	474.3599853515625	479.8500061035156	473.70001220703125	474.6600036621094	9226200.0
3028	2024-05-30	467.04998779296875	471.7300109863281	464.7099914550781	471.6700134277344	10735200.0
3029	2024-05-31	466.8299865722656	469.1199951171875	454.4599914550781	465.79998779296875	16919800.0
3030	2024-06-03	477.489990234375	479.6000061035156	468.239990234375	470.8599853515625	11279400.0
3031	2024-06-04	476.989990234375	478.8900146484375	473.2300109863281	477.0	7088700.0
3032	2024-06-05	495.05999755859375	496.6499938964844	483.9100036621094	484.45001220703125	15690500.0
3033	2024-06-06	493.760009765625	502.82000732421875	490.8900146484375	492.9800109863281	10667300.0
3034	2024-06-07	492.9599914550781	498.9100036621094	490.1700134277344	495.9100036621094	9380700.0
3035	2024-06-10	502.6000061035156	502.6600036621094	493.4100036621094	493.8599853515625	11236900.0
3036	2024-06-11	507.4700012207031	507.6000061035156	498.2699890136719	500.1600036621094	9673700.0
3037	2024-06-12	508.8399963378906	514.010009765625	504.4700012207031	513.989990234375	11983200.0
3038	2024-06-13	504.1000061035156	509.3599853515625	501.3599853515625	505.7099914550781	9954600.0
3039	2024-06-14	504.1600036621094	507.1499938964844	500.75	502.6499938964844	10243300.0
3040	2024-06-17	506.6300048828125	510.75	496.010009765625	501.6700134277344	11266600.0
3041	2024-06-18	499.489990234375	506.0	495.0199890136719	504.55999755859375	13060400.0
3042	2024-06-20	501.70001220703125	503.6700134277344	496.7699890136719	502.0	11801200.0
3043	2024-06-21	494.7799987792969	503.45001220703125	492.3900146484375	503.45001220703125	23130700.0
3044	2024-06-24	498.9100036621094	507.79998779296875	494.2900085449219	499.20001220703125	13525300.0
3045	2024-06-25	510.6000061035156	510.7099914550781	495.5	497.04998779296875	12109800.0
3046	2024-06-26	513.1199951171875	513.8099975585938	504.67999267578125	506.6499938964844	8882300.0
3047	2024-06-27	519.5599975585938	522.8800048828125	513.9000244140625	514.25	10121200.0
3048	2024-06-28	504.2200012207031	521.8800048828125	503.8399963378906	517.1500244140625	15855100.0
3049	2024-07-01	504.67999267578125	506.5799865722656	493.1700134277344	504.95001220703125	10328200.0
3050	2024-07-02	509.5	510.5	499.45001220703125	500.760009765625	7739500.0
3051	2024-07-03	509.9599914550781	511.2799987792969	506.0199890136719	506.3699951171875	6005600.0
3052	2024-07-05	539.9099731445312	540.8699951171875	511.6000061035156	511.6000061035156	21354100.0
3053	2024-07-08	529.3200073242188	542.8099975585938	526.6500244140625	542.3499755859375	14917500.0
3054	2024-07-09	530.0	537.47998046875	528.1900024414062	533.75	8753200.0
3055	2024-07-10	534.6900024414062	538.8800048828125	528.3599853515625	530.7899780273438	10983300.0
3056	2024-07-11	512.7000122070312	535.4600219726562	508.3699951171875	530.8900146484375	16458300.0
3057	2024-07-12	498.8699951171875	508.0899963378906	494.2300109863281	497.760009765625	19750500.0
3058	2024-07-15	496.1600036621094	506.67999267578125	493.3699951171875	498.6300048828125	12539200.0
3059	2024-07-16	489.7900085449219	503.95001220703125	485.7900085449219	501.5	14075800.0
3060	2024-07-17	461.989990234375	479.1700134277344	459.1199951171875	479.1700134277344	28076600.0
3061	2024-07-18	475.8500061035156	479.239990234375	464.5400085449219	475.0	19267200.0
3062	2024-07-19	476.7900085449219	486.7099914550781	475.7099914550781	476.05999755859375	15149400.0
3063	2024-07-22	487.3999938964844	492.05999755859375	483.8999938964844	486.5799865722656	12023100.0
3064	2024-07-23	488.69000244140625	495.2200012207031	487.7200012207031	489.8399963378906	9455500.0
3065	2024-07-24	461.2699890136719	476.29998779296875	460.5799865722656	472.30999755859375	17649700.0
3066	2024-07-25	453.4100036621094	463.54998779296875	442.6499938964844	463.260009765625	18240500.0
3067	2024-07-26	465.70001220703125	469.7699890136719	459.4200134277344	464.20001220703125	14222400.0
3068	2024-07-29	465.7099914550781	473.9599914550781	465.0199890136719	469.8800048828125	11339600.0
3069	2024-07-30	463.19000244140625	472.7300109863281	456.70001220703125	467.0	11390400.0
3070	2024-07-31	474.8299865722656	476.5	466.75	471.0199890136719	24285800.0
3071	2024-08-01	497.739990234375	527.1699829101562	492.1000061035156	521.0	43083100.0
3072	2024-08-02	488.1400146484375	501.1499938964844	476.1499938964844	489.0	24044700.0
3073	2024-08-05	475.7300109863281	483.4800109863281	450.79998779296875	451.3500061035156	21396200.0
3074	2024-08-06	494.0899963378906	502.55999755859375	478.6499938964844	479.0	20955000.0
3075	2024-08-07	488.9200134277344	510.1499938964844	486.8599853515625	503.1300048828125	20105300.0
3076	2024-08-08	509.6300048828125	509.9599914550781	494.7200012207031	497.5	16156800.0
3077	2024-08-09	517.77001953125	518.3400268554688	505.70001220703125	507.7099914550781	13696600.0
3078	2024-08-12	515.9500122070312	518.02001953125	509.1000061035156	516.8599853515625	9767400.0
3079	2024-08-13	528.5399780273438	531.5	518.1500244140625	520.010009765625	13743800.0
3080	2024-08-14	526.760009765625	534.0	523.1300048828125	528.0599975585938	11444200.0
3081	2024-08-15	537.3300170898438	539.77001953125	526.7000122070312	531.7899780273438	13482100.0
3082	2024-08-16	527.4199829101562	533.6599731445312	524.6599731445312	531.9000244140625	14776700.0
3083	2024-08-19	529.280029296875	531.6599731445312	522.760009765625	526.8699951171875	9879700.0
3084	2024-08-20	526.72998046875	531.0900268554688	525.8800048828125	528.3499755859375	7944400.0
3085	2024-08-21	535.1599731445312	539.4000244140625	526.9299926757812	527.1500244140625	13423300.0
3086	2024-08-22	531.9299926757812	544.22998046875	528.5900268554688	537.0	15708300.0
3087	2024-08-23	528.0	539.8699951171875	525.0599975585938	536.9199829101562	11323900.0
3088	2024-08-26	521.1199951171875	528.0	514.9500122070312	527.5999755859375	9584000.0
3089	2024-08-27	519.0999755859375	524.010009765625	515.3099975585938	518.97998046875	6282700.0
3090	2024-08-28	516.780029296875	521.0900268554688	512.4500122070312	517.6699829101562	9106100.0
3091	2024-08-29	518.219970703125	527.2000122070312	515.6799926757812	519.0499877929688	8317400.0
3092	2024-08-30	521.3099975585938	523.5399780273438	515.2000122070312	521.3499755859375	9157500.0
3093	2024-09-03	511.760009765625	525.489990234375	508.6199951171875	519.6400146484375	12459100.0
3094	2024-09-04	512.739990234375	516.5900268554688	504.07000732421875	506.07000732421875	8335200.0
3095	2024-09-05	516.8599853515625	521.6300048828125	511.1499938964844	511.7200012207031	8640900.0
3096	2024-09-06	500.2699890136719	524.5800170898438	498.25	521.8800048828125	14744500.0
3097	2024-09-09	504.7900085449219	511.3299865722656	502.0799865722656	506.1600036621094	11047800.0
3098	2024-09-10	504.7900085449219	514.1799926757812	500.0299987792969	508.1600036621094	9899000.0
3099	2024-09-11	511.8299865722656	513.1199951171875	495.6000061035156	507.010009765625	10782500.0
3100	2024-09-12	525.5999755859375	526.7100219726562	515.219970703125	517.0499877929688	11993300.0
3101	2024-09-13	524.6199951171875	527.5800170898438	517.1099853515625	520.3400268554688	10321400.0
3102	2024-09-16	533.280029296875	534.0999755859375	517.4000244140625	524.5399780273438	9527600.0
3103	2024-09-17	536.3200073242188	542.0999755859375	530.5700073242188	537.5999755859375	11690800.0
3104	2024-09-18	537.9500122070312	544.2000122070312	533.9000244140625	537.0700073242188	10323500.0
3105	2024-09-19	559.0999755859375	562.0700073242188	546.52001953125	550.0	15647000.0
3106	2024-09-20	561.3499755859375	564.5	556.2999877929688	560.0	22066800.0
3107	2024-09-23	564.4099731445312	573.97998046875	562.4099731445312	569.5	12830700.0
3108	2024-09-24	563.3300170898438	567.75	554.1900024414062	566.6799926757812	12993000.0
3109	2024-09-25	568.3099975585938	576.8800048828125	563.719970703125	564.0499877929688	16543400.0
3110	2024-09-26	567.8400268554688	577.4000244140625	562.3499755859375	575.72998046875	14400800.0
3111	2024-09-27	567.3599853515625	570.8400268554688	564.510009765625	570.0999755859375	9398400.0
3112	2024-09-30	572.4400024414062	574.6799926757812	564.7999877929688	567.7000122070312	12792300.0
3113	2024-10-01	576.469970703125	583.0399780273438	570.0999755859375	577.97998046875	15259300.0
3114	2024-10-02	572.8099975585938	576.0	569.3400268554688	574.8599853515625	6524700.0
3115	2024-10-03	582.77001953125	583.3599853515625	568.72998046875	570.1500244140625	11581000.0
3116	2024-10-04	595.9400024414062	596.8499755859375	581.4299926757812	583.72998046875	14169500.0
3117	2024-10-07	584.780029296875	602.9500122070312	584.0399780273438	598.219970703125	12014200.0
3118	2024-10-08	592.8900146484375	593.5599975585938	585.969970703125	589.6900024414062	7857400.0
3119	2024-10-09	590.510009765625	594.3900146484375	581.6099853515625	593.989990234375	9529700.0
3120	2024-10-10	583.8300170898438	590.22998046875	582.52001953125	587.5700073242188	7740400.0
3121	2024-10-11	589.9500122070312	591.2100219726562	582.7100219726562	584.8300170898438	8587100.0
3122	2024-10-14	590.4199829101562	600.0999755859375	589.9600219726562	594.219970703125	8252000.0
3123	2024-10-15	586.27001953125	590.6099853515625	580.1400146484375	590.1599731445312	9564200.0
3124	2024-10-16	576.7899780273438	582.0800170898438	574.030029296875	581.4000244140625	11268400.0
3125	2024-10-17	576.9299926757812	584.969970703125	575.2000122070312	583.3300170898438	8701200.0
3126	2024-10-18	576.469970703125	583.969970703125	575.25	581.0999755859375	7694300.0
3127	2024-10-21	575.1599731445312	577.239990234375	569.1099853515625	576.030029296875	8171900.0
3128	2024-10-22	582.010009765625	583.530029296875	572.1199951171875	574.2899780273438	8544500.0
3129	2024-10-23	563.6900024414062	585.0	562.5	579.969970703125	14248400.0
3130	2024-10-24	567.780029296875	568.8800048828125	561.52001953125	567.1300048828125	7184700.0
3131	2024-10-25	573.25	581.2899780273438	571.719970703125	573.9299926757812	11337900.0
3132	2024-10-28	578.1599731445312	583.75	574.1199951171875	582.0	10925100.0
3133	2024-10-29	593.280029296875	593.6699829101562	575.4000244140625	580.1500244140625	13019100.0
3134	2024-10-30	591.7999877929688	601.2000122070312	589.3800048828125	600.97998046875	26864900.0
3135	2024-10-31	567.5800170898438	589.9000244140625	563.010009765625	585.0	26838400.0
3136	2024-11-01	567.1599731445312	573.6699829101562	562.5599975585938	567.6099853515625	15303200.0
3137	2024-11-04	560.6799926757812	568.6900024414062	557.8900146484375	564.0999755859375	12064600.0
3138	2024-11-05	572.4299926757812	573.47998046875	566.6699829101562	567.2999877929688	9775400.0
3139	2024-11-06	572.0499877929688	573.0	555.1699829101562	562.75	18305400.0
3140	2024-11-07	591.7000122070312	594.7999877929688	575.2100219726562	576.8900146484375	14653700.0
3141	2024-11-08	589.3400268554688	593.0999755859375	584.52001953125	591.5399780273438	9415700.0
3142	2024-11-11	583.1699829101562	587.0	576.510009765625	586.3599853515625	10209100.0
3143	2024-11-12	584.8200073242188	599.6599731445312	580.3800048828125	588.5399780273438	16287700.0
3144	2024-11-13	580.0	585.6400146484375	575.1699829101562	582.6099853515625	10757600.0
3145	2024-11-14	577.1599731445312	580.760009765625	573.010009765625	577.0	11053700.0
3146	2024-11-15	554.0800170898438	572.5700073242188	551.5	571.219970703125	17712900.0
3147	2024-11-18	554.4000244140625	559.9000244140625	550.0900268554688	557.0399780273438	14346700.0
3148	2024-11-19	561.0900268554688	561.4299926757812	550.5999755859375	551.8599853515625	9522400.0
3149	2024-11-20	565.52001953125	566.3499755859375	554.2000122070312	562.9299926757812	9797300.0
3150	2024-11-21	563.0900268554688	570.0	549.0499877929688	569.52001953125	11154700.0
3151	2024-11-22	559.1400146484375	563.8300170898438	554.5900268554688	563.5499877929688	9164000.0
3152	2024-11-25	565.1099853515625	572.5900268554688	556.3900146484375	562.0999755859375	13599800.0
3153	2024-11-26	573.5399780273438	577.5	565.2000122070312	566.0	10356600.0
3154	2024-11-27	569.2000122070312	574.97998046875	564.0999755859375	574.8900146484375	7200200.0