Rivaldi_Prediction/data/databaseSGD/US34959E1091.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2009-11-18	1.6619999408721924	1.75	1.6330000162124634	1.7000000476837158	136704000.0
3	2009-11-19	1.6890000104904175	1.7120000123977661	1.6059999465942383	1.656999945640564	22173000.0
4	2009-11-20	1.694000005722046	1.6959999799728394	1.6059999465942383	1.687999963760376	11390000.0
5	2009-11-23	1.690000057220459	1.7170000076293945	1.659999966621399	1.7059999704360962	11858000.0
6	2009-11-24	1.7009999752044678	1.7050000429153442	1.6729999780654907	1.6799999475479126	4677000.0
7	2009-11-25	1.7200000286102295	1.7280000448226929	1.6950000524520874	1.715000033378601	4280000.0
8	2009-11-27	1.6890000104904175	1.7680000066757202	1.6699999570846558	1.6770000457763672	1740000.0
9	2009-11-30	1.6990000009536743	1.7319999933242798	1.680999994277954	1.7050000429153442	4338000.0
10	2009-12-01	1.6820000410079956	1.7239999771118164	1.6629999876022339	1.7000000476837158	4125000.0
11	2009-12-02	1.6619999408721924	1.690000057220459	1.6150000095367432	1.690000057220459	9602000.0
12	2009-12-03	1.6679999828338623	1.6859999895095825	1.6519999504089355	1.6619999408721924	5699000.0
13	2009-12-04	1.7280000448226929	1.7300000190734863	1.6360000371932983	1.684999942779541	8127000.0
14	2009-12-07	1.6920000314712524	1.7610000371932983	1.684000015258789	1.7120000123977661	5232000.0
15	2009-12-08	1.6549999713897705	1.6950000524520874	1.6449999809265137	1.6950000524520874	2080000.0
16	2009-12-09	1.6990000009536743	1.725000023841858	1.649999976158142	1.649999976158142	4055000.0
17	2009-12-10	1.6920000314712524	1.718000054359436	1.6770000457763672	1.718000054359436	763000.0
18	2009-12-11	1.694000005722046	1.6970000267028809	1.6660000085830688	1.6829999685287476	1312000.0
19	2009-12-14	1.7000000476837158	1.7209999561309814	1.680999994277954	1.690000057220459	787000.0
20	2009-12-15	1.7000000476837158	1.7239999771118164	1.684999942779541	1.7100000381469727	2445000.0
21	2009-12-16	1.8250000476837158	1.8339999914169312	1.7000000476837158	1.7000000476837158	7823000.0
22	2009-12-17	1.7949999570846558	1.8459999561309814	1.781000018119812	1.8300000429153442	6717000.0
23	2009-12-18	1.7580000162124634	1.8370000123977661	1.7549999952316284	1.8179999589920044	19493000.0
24	2009-12-21	1.7630000114440918	1.7960000038146973	1.7200000286102295	1.7649999856948853	3028000.0
25	2009-12-22	1.7230000495910645	1.7769999504089355	1.7109999656677246	1.7710000276565552	2614000.0
26	2009-12-23	1.7960000038146973	1.8170000314712524	1.7209999561309814	1.7300000190734863	4023000.0
27	2009-12-24	1.8359999656677246	1.8550000190734863	1.7910000085830688	1.7990000247955322	2376000.0
28	2009-12-28	1.7730000019073486	1.878000020980835	1.75	1.8669999837875366	5537000.0
29	2009-12-29	1.8350000381469727	1.840000033378601	1.7730000019073486	1.7730000019073486	3317000.0
30	2009-12-30	1.8020000457763672	1.8329999446868896	1.7899999618530273	1.8300000429153442	1173000.0
31	2009-12-31	1.7569999694824219	1.8240000009536743	1.753000020980835	1.805999994277954	1518000.0
32	2010-01-04	1.7999999523162842	1.8200000524520874	1.7630000114440918	1.7879999876022339	3580000.0
33	2010-01-05	1.8389999866485596	1.8600000143051147	1.7999999523162842	1.8029999732971191	4114000.0
34	2010-01-06	1.940999984741211	1.9850000143051147	1.8799999952316284	1.8880000114440918	9367000.0
35	2010-01-07	1.9450000524520874	1.9609999656677246	1.899999976158142	1.9529999494552612	1376000.0
36	2010-01-08	2.010999917984009	2.059000015258789	1.9220000505447388	1.9550000429153442	4571000.0
37	2010-01-11	2.005000114440918	2.0250000953674316	1.968999981880188	2.0250000953674316	1879000.0
38	2010-01-12	1.9789999723434448	2.0239999294281006	1.968999981880188	1.9889999628067017	4737000.0
39	2010-01-13	1.944000005722046	1.9880000352859497	1.840999960899353	1.9759999513626099	3909000.0
40	2010-01-14	1.9900000095367432	2.006999969482422	1.9249999523162842	1.9459999799728394	3534000.0
41	2010-01-15	1.9630000591278076	1.996000051498413	1.9149999618530273	1.996000051498413	3255000.0
42	2010-01-19	1.9800000190734863	2.0480000972747803	1.9620000123977661	1.965000033378601	3086000.0
43	2010-01-20	1.906000018119812	2.0	1.8880000114440918	1.972000002861023	2316000.0
44	2010-01-21	1.8389999866485596	1.9149999618530273	1.8250000476837158	1.9149999618530273	3555000.0
45	2010-01-22	1.7879999876022339	1.8839999437332153	1.7829999923706055	1.840000033378601	4645000.0
46	2010-01-25	1.8009999990463257	1.812999963760376	1.7699999809265137	1.812999963760376	2456000.0
47	2010-01-26	1.8309999704360962	1.8700000047683716	1.7999999523162842	1.7999999523162842	3386000.0
48	2010-01-27	1.8650000095367432	1.88100004196167	1.7899999618530273	1.8389999866485596	3941000.0
49	2010-01-28	1.7799999713897705	1.902999997138977	1.7259999513626099	1.899999976158142	13545000.0
50	2010-01-29	1.7230000495910645	1.843000054359436	1.6119999885559082	1.7879999876022339	8798000.0
51	2010-02-01	1.7450000047683716	1.774999976158142	1.7000000476837158	1.7289999723434448	1807000.0
52	2010-02-02	1.7130000591278076	1.7730000019073486	1.7009999752044678	1.75	6500000.0
53	2010-02-03	1.6440000534057617	1.722000002861023	1.6349999904632568	1.715000033378601	4568000.0
54	2010-02-04	1.5700000524520874	1.6549999713897705	1.5520000457763672	1.6380000114440918	6020000.0
55	2010-02-05	1.569000005722046	1.5889999866485596	1.5180000066757202	1.5700000524520874	5304000.0
56	2010-02-08	1.590000033378601	1.6080000400543213	1.5360000133514404	1.5750000476837158	1886000.0
57	2010-02-09	1.659000039100647	1.7139999866485596	1.6269999742507935	1.6720000505447388	4390000.0
58	2010-02-10	1.6859999895095825	1.7000000476837158	1.6369999647140503	1.6549999713897705	2776000.0
59	2010-02-11	1.6670000553131104	1.687000036239624	1.6299999952316284	1.6859999895095825	3223000.0
60	2010-02-12	1.6519999504089355	1.6970000267028809	1.6419999599456787	1.6449999809265137	2054000.0
61	2010-02-16	1.6510000228881836	1.6779999732971191	1.6380000114440918	1.6660000085830688	809000.0
62	2010-02-17	1.6920000314712524	1.6920000314712524	1.6469999551773071	1.6549999713897705	1847000.0
63	2010-02-18	1.7330000400543213	1.7359999418258667	1.6859999895095825	1.6950000524520874	1409000.0
64	2010-02-19	1.7330000400543213	1.7480000257492065	1.725000023841858	1.7330000400543213	1663000.0
65	2010-02-22	1.6970000267028809	1.7359999418258667	1.690000057220459	1.7330000400543213	1734000.0
66	2010-02-23	1.6679999828338623	1.7000000476837158	1.6519999504089355	1.690999984741211	1278000.0
67	2010-02-24	1.656999945640564	1.7070000171661377	1.6510000228881836	1.6829999685287476	2555000.0
68	2010-02-25	1.6759999990463257	1.684000015258789	1.6030000448226929	1.6440000534057617	1933000.0
69	2010-02-26	1.718000054359436	1.7300000190734863	1.649999976158142	1.680999994277954	2109000.0
70	2010-03-01	1.7990000247955322	1.812000036239624	1.7029999494552612	1.7319999933242798	3470000.0
71	2010-03-02	1.746000051498413	1.8250000476837158	1.7269999980926514	1.7999999523162842	2792000.0
72	2010-03-03	1.7089999914169312	1.7510000467300415	1.7029999494552612	1.75	1564000.0
73	2010-03-04	1.687000036239624	1.7389999628067017	1.6699999570846558	1.718999981880188	2034000.0
74	2010-03-05	1.7050000429153442	1.7389999628067017	1.694000005722046	1.7020000219345093	3857000.0
75	2010-03-08	1.7239999771118164	1.7300000190734863	1.7100000381469727	1.7100000381469727	3159000.0
76	2010-03-09	1.7009999752044678	1.7640000581741333	1.7009999752044678	1.7130000591278076	3533000.0
77	2010-03-10	1.6660000085830688	1.7130000591278076	1.6469999551773071	1.7070000171661377	2836000.0
78	2010-03-11	1.6369999647140503	1.659000039100647	1.621999979019165	1.659000039100647	1946000.0
79	2010-03-12	1.6339999437332153	1.649999976158142	1.6200000047683716	1.649999976158142	1479000.0
80	2010-03-15	1.6330000162124634	1.687999963760376	1.6230000257492065	1.6360000371932983	1644000.0
81	2010-03-16	1.6480000019073486	1.6799999475479126	1.6039999723434448	1.6330000162124634	2364000.0
82	2010-03-17	1.694000005722046	1.7020000219345093	1.6440000534057617	1.6549999713897705	4712000.0
83	2010-03-18	1.718000054359436	1.7549999952316284	1.7000000476837158	1.7000000476837158	6276000.0
84	2010-03-19	1.7100000381469727	1.725000023841858	1.6720000505447388	1.7100000381469727	4524000.0
85	2010-03-22	1.7130000591278076	1.7330000400543213	1.6950000524520874	1.6970000267028809	5656000.0
86	2010-03-23	1.7339999675750732	1.7400000095367432	1.7050000429153442	1.7100000381469727	2566000.0
87	2010-03-24	1.7209999561309814	1.7640000581741333	1.715000033378601	1.7300000190734863	1864000.0
88	2010-03-25	1.7200000286102295	1.7580000162124634	1.7170000076293945	1.7280000448226929	1435000.0
89	2010-03-26	1.7050000429153442	1.7319999933242798	1.6890000104904175	1.7209999561309814	3375000.0
90	2010-03-29	1.7400000095367432	1.7400000095367432	1.6970000267028809	1.7039999961853027	2080000.0
91	2010-03-30	1.7660000324249268	1.7699999809265137	1.7269999980926514	1.7369999885559082	2360000.0
92	2010-03-31	1.7580000162124634	1.7899999618530273	1.7519999742507935	1.7630000114440918	2122000.0
93	2010-04-01	1.7690000534057617	1.7949999570846558	1.7619999647140503	1.774999976158142	3134000.0
94	2010-04-05	1.7309999465942383	1.781000018119812	1.715000033378601	1.7790000438690186	2824000.0
95	2010-04-06	1.7209999561309814	1.7400000095367432	1.7020000219345093	1.715999960899353	1174000.0
96	2010-04-07	1.7319999933242798	1.7450000047683716	1.6890000104904175	1.725000023841858	2007000.0
97	2010-04-08	1.7009999752044678	1.7369999885559082	1.6749999523162842	1.7289999723434448	2444000.0
98	2010-04-09	1.6859999895095825	1.7170000076293945	1.6319999694824219	1.7009999752044678	2302000.0
99	2010-04-12	1.7020000219345093	1.7100000381469727	1.6699999570846558	1.680999994277954	2076000.0
100	2010-04-13	1.6440000534057617	1.7070000171661377	1.6380000114440918	1.6929999589920044	3421000.0
101	2010-04-14	1.7050000429153442	1.7200000286102295	1.61899995803833	1.6640000343322754	5009000.0
102	2010-04-15	1.6460000276565552	1.7070000171661377	1.6399999856948853	1.7009999752044678	5674000.0
103	2010-04-16	1.6200000047683716	1.6490000486373901	1.5880000591278076	1.6480000019073486	6131000.0
104	2010-04-19	1.625	1.6540000438690186	1.6180000305175781	1.6180000305175781	2299000.0
105	2010-04-20	1.6660000085830688	1.6679999828338623	1.6180000305175781	1.628000020980835	3880000.0
106	2010-04-21	1.6419999599456787	1.684999942779541	1.6349999904632568	1.6679999828338623	1622000.0
107	2010-04-22	1.6360000371932983	1.659999966621399	1.6100000143051147	1.621000051498413	2030000.0
108	2010-04-23	1.6579999923706055	1.659999966621399	1.5859999656677246	1.6390000581741333	3118000.0
109	2010-04-26	1.6260000467300415	1.6670000553131104	1.61899995803833	1.659999966621399	2205000.0
110	2010-04-27	1.6430000066757202	1.6660000085830688	1.6039999723434448	1.621999979019165	2930000.0
111	2010-04-28	1.6820000410079956	1.687000036239624	1.621999979019165	1.6649999618530273	3958000.0
112	2010-04-29	1.7799999713897705	1.7999999523162842	1.694000005722046	1.7339999675750732	11761000.0
113	2010-04-30	1.777999997138977	1.9210000038146973	1.753999948501587	1.7910000085830688	7126000.0
114	2010-05-03	1.8630000352859497	1.86899995803833	1.7760000228881836	1.781000018119812	3818000.0
115	2010-05-04	1.7910000085830688	1.9140000343322754	1.75	1.8459999561309814	4426000.0
116	2010-05-05	1.7630000114440918	1.7929999828338623	1.7309999465942383	1.784999966621399	2658000.0
117	2010-05-06	1.718999981880188	1.7719999551773071	1.5609999895095825	1.746000051498413	5831000.0
118	2010-05-07	1.6460000276565552	1.7200000286102295	1.6160000562667847	1.7130000591278076	3039000.0
119	2010-05-10	1.690000057220459	1.75	1.6710000038146973	1.7359999418258667	3134000.0
120	2010-05-11	1.6749999523162842	1.7050000429153442	1.6460000276565552	1.6619999408721924	2587000.0
121	2010-05-12	1.7170000076293945	1.7300000190734863	1.6660000085830688	1.687999963760376	3102000.0
122	2010-05-13	1.6749999523162842	1.7120000123977661	1.659999966621399	1.7029999494552612	2852000.0
123	2010-05-14	1.6139999628067017	1.6699999570846558	1.6119999885559082	1.6510000228881836	4737000.0
124	2010-05-17	1.6749999523162842	1.6799999475479126	1.5099999904632568	1.5199999809265137	37874000.0
125	2010-05-18	1.656999945640564	1.7079999446868896	1.6540000438690186	1.6640000343322754	15171000.0
126	2010-05-19	1.652999997138977	1.6959999799728394	1.6360000371932983	1.6460000276565552	15633000.0
127	2010-05-20	1.621999979019165	1.659000039100647	1.6009999513626099	1.6349999904632568	7477000.0
128	2010-05-21	1.6260000467300415	1.6449999809265137	1.600000023841858	1.6069999933242798	9047000.0
129	2010-05-24	1.6039999723434448	1.6460000276565552	1.5989999771118164	1.6260000467300415	3399000.0
130	2010-05-25	1.5720000267028809	1.5820000171661377	1.5490000247955322	1.562000036239624	13869000.0
131	2010-05-26	1.6200000047683716	1.6369999647140503	1.5700000524520874	1.5700000524520874	9312000.0
132	2010-05-27	1.6200000047683716	1.6440000534057617	1.6019999980926514	1.6440000534057617	16165000.0
133	2010-05-28	1.6319999694824219	1.6399999856948853	1.597000002861023	1.6119999885559082	8984000.0
134	2010-06-01	1.5729999542236328	1.63100004196167	1.5700000524520874	1.6119999885559082	9361000.0
135	2010-06-02	1.600000023841858	1.6030000448226929	1.5729999542236328	1.5880000591278076	4271000.0
136	2010-06-03	1.5779999494552612	1.6109999418258667	1.5499999523162842	1.5980000495910645	10916000.0
137	2010-06-04	1.5190000534057617	1.5820000171661377	1.5160000324249268	1.5570000410079956	5524000.0
138	2010-06-07	1.503999948501587	1.531999945640564	1.5	1.5269999504089355	5678000.0
139	2010-06-08	1.5	1.5210000276565552	1.4780000448226929	1.5019999742507935	4358000.0
140	2010-06-09	1.5099999904632568	1.565000057220459	1.503000020980835	1.5080000162124634	10155000.0
141	2010-06-10	1.5449999570846558	1.5609999895095825	1.5130000114440918	1.5240000486373901	5876000.0
142	2010-06-11	1.5800000429153442	1.597000002861023	1.5390000343322754	1.5390000343322754	10352000.0
143	2010-06-14	1.61899995803833	1.6349999904632568	1.5809999704360962	1.5809999704360962	8637000.0
144	2010-06-15	1.6419999599456787	1.6430000066757202	1.6160000562667847	1.621999979019165	7338000.0
145	2010-06-16	1.625	1.6440000534057617	1.6169999837875366	1.628999948501587	6340000.0
146	2010-06-17	1.649999976158142	1.6679999828338623	1.625	1.6260000467300415	6861000.0
147	2010-06-18	1.7139999866485596	1.715000033378601	1.6549999713897705	1.659000039100647	12798000.0
148	2010-06-21	1.7050000429153442	1.718000054359436	1.6959999799728394	1.715000033378601	9569000.0
149	2010-06-22	1.6979999542236328	1.7269999980926514	1.6890000104904175	1.6990000009536743	9420000.0
150	2010-06-23	1.6779999732971191	1.7130000591278076	1.6729999780654907	1.690999984741211	3306000.0
151	2010-06-24	1.7089999914169312	1.715000033378601	1.6690000295639038	1.6690000295639038	7684000.0
152	2010-06-25	1.7549999952316284	1.7740000486373901	1.7050000429153442	1.7120000123977661	50871000.0
153	2010-06-28	1.746999979019165	1.7599999904632568	1.7269999980926514	1.7549999952316284	7486000.0
154	2010-06-29	1.7070000171661377	1.725000023841858	1.684000015258789	1.725000023841858	10252000.0
155	2010-06-30	1.6440000534057617	1.7359999418258667	1.6349999904632568	1.7000000476837158	9750000.0
156	2010-07-01	1.6260000467300415	1.6549999713897705	1.5889999866485596	1.6549999713897705	4913000.0
157	2010-07-02	1.61899995803833	1.6670000553131104	1.5980000495910645	1.6339999437332153	2276000.0
158	2010-07-06	1.6269999742507935	1.6920000314712524	1.6150000095367432	1.63100004196167	4205000.0
159	2010-07-07	1.6699999570846558	1.6729999780654907	1.6089999675750732	1.6299999952316284	3460000.0
160	2010-07-08	1.7009999752044678	1.7009999752044678	1.6410000324249268	1.680999994277954	5438000.0
161	2010-07-09	1.6970000267028809	1.715000033378601	1.6649999618530273	1.6959999799728394	4740000.0
162	2010-07-12	1.6660000085830688	1.6990000009536743	1.6410000324249268	1.687000036239624	4528000.0
163	2010-07-13	1.684999942779541	1.7109999656677246	1.472000002861023	1.6799999475479126	5181000.0
164	2010-07-14	1.684999942779541	1.6990000009536743	1.6610000133514404	1.6820000410079956	2992000.0
165	2010-07-15	1.659999966621399	1.6890000104904175	1.6410000324249268	1.6790000200271606	2656000.0
166	2010-07-16	1.628000020980835	1.656999945640564	1.6150000095367432	1.6469999551773071	3793000.0
167	2010-07-19	1.6139999628067017	1.6419999599456787	1.5700000524520874	1.628000020980835	5203000.0
168	2010-07-20	1.6119999885559082	1.6330000162124634	1.5670000314712524	1.593999981880188	4965000.0
169	2010-07-21	1.600000023841858	1.6490000486373901	1.5709999799728394	1.6200000047683716	4565000.0
170	2010-07-22	1.7319999933242798	1.7350000143051147	1.6160000562667847	1.6239999532699585	15781000.0
171	2010-07-23	1.781000018119812	1.784999966621399	1.6679999828338623	1.7200000286102295	25068000.0
172	2010-07-26	1.8079999685287476	1.8170000314712524	1.777999997138977	1.781000018119812	14357000.0
173	2010-07-27	1.7940000295639038	1.809000015258789	1.781000018119812	1.7999999523162842	8164000.0
174	2010-07-28	1.7719999551773071	1.7940000295639038	1.7599999904632568	1.784999966621399	3702000.0
175	2010-07-29	1.7799999713897705	1.7899999618530273	1.7430000305175781	1.774999976158142	4934000.0
176	2010-07-30	1.8009999990463257	1.8009999990463257	1.75600004196167	1.75600004196167	4525000.0
177	2010-08-02	1.815999984741211	1.8250000476837158	1.781000018119812	1.809999942779541	5970000.0
178	2010-08-03	1.819000005722046	1.840999960899353	1.812999963760376	1.815000057220459	5696000.0
179	2010-08-04	1.840999960899353	1.8420000076293945	1.7949999570846558	1.8229999542236328	2013000.0
180	2010-08-05	1.7979999780654907	1.8450000286102295	1.7929999828338623	1.8289999961853027	1912000.0
181	2010-08-06	1.819000005722046	1.8229999542236328	1.7610000371932983	1.7799999713897705	3242000.0
182	2010-08-09	1.8170000314712524	1.8350000381469727	1.8040000200271606	1.815999984741211	4920000.0
183	2010-08-10	1.7869999408721924	1.8040000200271606	1.753000020980835	1.7949999570846558	2356000.0
184	2010-08-11	1.7209999561309814	1.7790000438690186	1.7120000123977661	1.7619999647140503	4256000.0
185	2010-08-12	1.7359999418258667	1.7369999885559082	1.6859999895095825	1.7050000429153442	3125000.0
186	2010-08-13	1.75600004196167	1.774999976158142	1.684000015258789	1.7259999513626099	2731000.0
187	2010-08-16	1.7699999809265137	1.7899999618530273	1.7280000448226929	1.7410000562667847	1712000.0
188	2010-08-17	1.8079999685287476	1.815000057220459	1.7400000095367432	1.784999966621399	5442000.0
189	2010-08-18	1.8209999799728394	1.8279999494552612	1.781999945640564	1.7920000553131104	7449000.0
190	2010-08-19	1.7799999713897705	1.8289999961853027	1.7400000095367432	1.8200000524520874	6623000.0
191	2010-08-20	1.8380000591278076	1.840000033378601	1.753000020980835	1.7710000276565552	8106000.0
192	2010-08-23	1.840999960899353	1.8589999675750732	1.805999994277954	1.840000033378601	9454000.0
193	2010-08-24	1.843000054359436	1.8539999723434448	1.805999994277954	1.812999963760376	5218000.0
194	2010-08-25	1.8600000143051147	1.8600000143051147	1.7979999780654907	1.8279999494552612	6930000.0
195	2010-08-26	1.8830000162124634	1.9199999570846558	1.850000023841858	1.8600000143051147	14143000.0
196	2010-08-27	1.9989999532699585	2.1700000762939453	1.8919999599456787	1.8969999551773071	45748000.0
197	2010-08-30	2.003000020980835	2.0480000972747803	1.9800000190734863	2.0	15164000.0
198	2010-08-31	2.0380001068115234	2.0420000553131104	1.968000054359436	2.005000114440918	22279000.0
199	2010-09-01	2.0980000495910645	2.1019999980926514	2.049999952316284	2.052000045776367	21860000.0
200	2010-09-02	2.183000087738037	2.193000078201294	2.075000047683716	2.0940001010894775	8359000.0
201	2010-09-03	2.117000102996826	2.2090001106262207	2.0989999771118164	2.200000047683716	5314000.0
202	2010-09-07	2.046999931335449	2.1470000743865967	2.0350000858306885	2.118000030517578	7880000.0
203	2010-09-08	2.0880000591278076	2.1040000915527344	2.0380001068115234	2.0439999103546143	4012000.0
204	2010-09-09	2.2009999752044678	2.2149999141693115	2.1070001125335693	2.1070001125335693	12802000.0
205	2010-09-10	2.1510000228881836	2.2149999141693115	2.1389999389648438	2.2109999656677246	7335000.0
206	2010-09-13	2.190000057220459	2.2960000038146973	2.184000015258789	2.2260000705718994	18359000.0
207	2010-09-14	2.2920000553131104	2.315000057220459	2.13700008392334	2.1730000972747803	15832000.0
208	2010-09-15	2.240000009536743	2.3429999351501465	2.2339999675750732	2.2920000553131104	10802000.0
209	2010-09-16	2.2799999713897705	2.308000087738037	2.236999988555908	2.236999988555908	12123000.0
210	2010-09-17	2.5	2.5250000953674316	2.255000114440918	2.305000066757202	28567000.0
211	2010-09-20	2.510999917984009	2.5390000343322754	2.4609999656677246	2.5	12590000.0
212	2010-09-21	2.4670000076293945	2.503999948501587	2.4600000381469727	2.5	7603000.0
213	2010-09-22	2.381999969482422	2.4730000495910645	2.3589999675750732	2.4679999351501465	6024000.0
214	2010-09-23	2.367000102996826	2.4059998989105225	2.325000047683716	2.3499999046325684	11576000.0
215	2010-09-24	2.4000000953674316	2.450000047683716	2.375999927520752	2.4059998989105225	13423000.0
216	2010-09-27	2.4670000076293945	2.5139999389648438	2.369999885559082	2.3959999084472656	13205000.0
217	2010-09-28	2.436000108718872	2.562999963760376	2.421999931335449	2.4769999980926514	9128000.0
218	2010-09-29	2.5209999084472656	2.5290000438690186	2.430000066757202	2.440000057220459	11930000.0
219	2010-09-30	2.5	2.559000015258789	2.486999988555908	2.5399999618530273	8000000.0
220	2010-10-01	2.5	2.5230000019073486	2.444999933242798	2.5230000019073486	3787000.0
221	2010-10-04	2.552999973297119	2.562999963760376	2.4830000400543213	2.505000114440918	9856000.0
222	2010-10-05	2.552999973297119	2.5920000076293945	2.5220000743865967	2.561000108718872	6511000.0
223	2010-10-06	2.4189999103546143	2.5950000286102295	2.380000114440918	2.569999933242798	10829000.0
224	2010-10-07	2.4079999923706055	2.450000047683716	2.3559999465942383	2.4230000972747803	13857000.0
225	2010-10-08	2.4189999103546143	2.450000047683716	2.384999990463257	2.4000000953674316	5455000.0
226	2010-10-11	2.5	2.5280001163482666	2.4170000553131104	2.4170000553131104	6831000.0
227	2010-10-12	2.499000072479248	2.51200008392334	2.4679999351501465	2.486999988555908	7697000.0
228	2010-10-13	2.502000093460083	2.5350000858306885	2.489000082015991	2.507999897003174	4695000.0
229	2010-10-14	2.5280001163482666	2.5350000858306885	2.492000102996826	2.5	3382000.0
230	2010-10-15	2.6029999256134033	2.6610000133514404	2.5350000858306885	2.552999973297119	11926000.0
231	2010-10-18	2.611999988555908	2.6559998989105225	2.565999984741211	2.5999999046325684	4341000.0
232	2010-10-19	2.5179998874664307	2.5829999446868896	2.492000102996826	2.5829999446868896	5809000.0
233	2010-10-20	2.5160000324249268	2.5950000286102295	2.484999895095825	2.5250000953674316	6616000.0
234	2010-10-21	2.4700000286102295	2.5450000762939453	2.4260001182556152	2.5369999408721924	8109000.0
235	2010-10-22	2.9630000591278076	2.9749999046325684	2.687000036239624	2.700000047683716	35186000.0
236	2010-10-25	3.0250000953674316	3.0309998989105225	2.9170000553131104	2.9639999866485596	9480000.0
237	2010-10-26	3.13700008392334	3.1500000953674316	2.9860000610351562	2.996999979019165	13124000.0
238	2010-10-27	3.134000062942505	3.1649999618530273	3.0940001010894775	3.128999948501587	7842000.0
239	2010-10-28	3.0	3.075000047683716	2.874000072479248	3.056999921798706	13906000.0
240	2010-10-29	3.0	3.0290000438690186	2.9600000381469727	3.005000114440918	4942000.0
241	2010-11-01	3.187999963760376	3.677000045776367	3.1070001125335693	3.671999931335449	95306000.0
242	2010-11-02	3.0989999771118164	3.2730000019073486	3.071000099182129	3.234999895095825	25249000.0
243	2010-11-03	3.0999999046325684	3.1619999408721924	3.0769999027252197	3.1080000400543213	6793000.0
244	2010-11-04	3.055999994277954	3.119999885559082	2.940999984741211	3.1010000705718994	21342000.0
245	2010-11-05	3.128999948501587	3.1549999713897705	3.0399999618530273	3.0399999618530273	6521000.0
246	2010-11-08	3.0980000495910645	3.130000114440918	2.9100000858306885	3.0999999046325684	13083000.0
247	2010-11-09	3.11899995803833	3.1760001182556152	3.0980000495910645	3.0980000495910645	6161000.0
248	2010-11-10	3.0980000495910645	3.140000104904175	3.068000078201294	3.114000082015991	3832000.0
249	2010-11-11	3.0429999828338623	3.1070001125335693	3.0	3.055000066757202	3773000.0
250	2010-11-12	3.0320000648498535	3.0999999046325684	3.000999927520752	3.0190000534057617	3815000.0
251	2010-11-15	3.0999999046325684	3.1449999809265137	3.0250000953674316	3.059999942779541	4330000.0
252	2010-11-16	3.138000011444092	3.177999973297119	2.993000030517578	3.0920000076293945	13196000.0
253	2010-11-17	3.128000020980835	3.1589999198913574	3.055999994277954	3.118000030517578	6603000.0
254	2010-11-18	3.25600004196167	3.2769999504089355	3.13700008392334	3.1559998989105225	7006000.0
255	2010-11-19	3.194000005722046	3.2899999618530273	3.178999900817871	3.259999990463257	7081000.0
256	2010-11-22	3.1659998893737793	3.26200008392334	3.0759999752044678	3.1710000038146973	7189000.0
257	2010-11-23	3.1440000534057617	3.177000045776367	3.1070001125335693	3.138000011444092	6146000.0
258	2010-11-24	3.187000036239624	3.200000047683716	3.140000104904175	3.171999931335449	3884000.0
259	2010-11-26	3.1700000762939453	3.2230000495910645	3.1610000133514404	3.186000108718872	1173000.0
260	2010-11-29	3.1519999504089355	3.1689999103546143	3.0959999561309814	3.1480000019073486	2360000.0
261	2010-11-30	3.187000036239624	3.2090001106262207	3.114000082015991	3.130000114440918	10129000.0
262	2010-12-01	3.2200000286102295	3.253000020980835	3.1710000038146973	3.2300000190734863	7509000.0
263	2010-12-02	3.24399995803833	3.2730000019073486	3.1089999675750732	3.1700000762939453	7184000.0
264	2010-12-03	3.3259999752044678	3.384999990463257	3.2019999027252197	3.240999937057495	7146000.0
265	2010-12-06	3.2909998893737793	3.3929998874664307	3.2760000228881836	3.3389999866485596	5055000.0
266	2010-12-07	3.2709999084472656	3.3299999237060547	3.260999917984009	3.316999912261963	5273000.0
267	2010-12-08	3.2690000534057617	3.299999952316284	3.2100000381469727	3.2709999084472656	2752000.0
268	2010-12-09	3.3459999561309814	3.4000000953674316	3.252000093460083	3.2950000762939453	6618000.0
269	2010-12-10	3.3329999446868896	3.3910000324249268	3.305999994277954	3.3550000190734863	3223000.0
270	2010-12-13	3.190999984741211	3.38700008392334	3.184999942779541	3.3519999980926514	5678000.0
271	2010-12-14	3.1080000400543213	3.2230000495910645	3.062000036239624	3.197999954223633	7701000.0
272	2010-12-15	3.1410000324249268	3.1549999713897705	3.0850000381469727	3.1110000610351562	4418000.0
273	2010-12-16	3.177999973297119	3.193000078201294	3.134000062942505	3.1540000438690186	2811000.0
274	2010-12-17	3.2100000381469727	3.2139999866485596	3.1449999809265137	3.174999952316284	8687000.0
275	2010-12-20	3.2019999027252197	3.263000011444092	3.1389999389648438	3.200000047683716	4556000.0
276	2010-12-21	3.197999954223633	3.2279999256134033	3.177999973297119	3.2100000381469727	3124000.0
277	2010-12-22	3.1679999828338623	3.2019999027252197	3.1559998989105225	3.180999994277954	3127000.0
278	2010-12-23	3.134999990463257	3.2049999237060547	3.131999969482422	3.1700000762939453	2036000.0
279	2010-12-27	3.250999927520752	3.265000104904175	3.0999999046325684	3.132999897003174	3316000.0
280	2010-12-28	3.1649999618530273	3.260999917984009	3.1410000324249268	3.253000020980835	1762000.0
281	2010-12-29	3.2179999351501465	3.249000072479248	3.1540000438690186	3.178999900817871	3352000.0
282	2010-12-30	3.2179999351501465	3.265000104904175	3.2070000171661377	3.2119998931884766	2705000.0
283	2010-12-31	3.234999895095825	3.25	3.180999994277954	3.2249999046325684	1889000.0
284	2011-01-03	3.309999942779541	3.3389999866485596	3.246999979019165	3.265000104904175	5036000.0
285	2011-01-04	3.496999979019165	3.5	3.315999984741211	3.3380000591278076	11695000.0
286	2011-01-05	3.6500000953674316	3.694999933242798	3.49399995803833	3.5	14327000.0
287	2011-01-06	3.638000011444092	3.691999912261963	3.5999999046325684	3.6480000019073486	5714000.0
288	2011-01-07	3.5230000019073486	3.6659998893737793	3.5	3.6549999713897705	4276000.0
289	2011-01-10	3.6010000705718994	3.609999895095825	3.4779999256134033	3.5480000972747803	5599000.0
290	2011-01-11	3.6059999465942383	3.677999973297119	3.5929999351501465	3.6470000743865967	3229000.0
291	2011-01-12	3.6579999923706055	3.680999994277954	3.5829999446868896	3.640000104904175	3148000.0
292	2011-01-13	3.678999900817871	3.799999952316284	3.6549999713897705	3.687000036239624	8138000.0
293	2011-01-14	3.736999988555908	3.746999979019165	3.5850000381469727	3.6989998817443848	9042000.0
294	2011-01-18	3.6670000553131104	3.740000009536743	3.5999999046325684	3.740000009536743	10441000.0
295	2011-01-19	3.559000015258789	3.635999917984009	3.549999952316284	3.5820000171661377	10968000.0
296	2011-01-20	3.494999885559082	3.5429999828338623	3.3440001010894775	3.450000047683716	8739000.0
297	2011-01-21	3.509000062942505	3.5309998989105225	3.437000036239624	3.5239999294281006	6885000.0
298	2011-01-24	3.4489998817443848	3.5290000438690186	3.375999927520752	3.490000009536743	6869000.0
299	2011-01-25	3.3919999599456787	3.4119999408721924	3.2829999923706055	3.4010000228881836	15244000.0
300	2011-01-26	3.9649999141693115	3.9749999046325684	3.5390000343322754	3.556999921798706	41092000.0
301	2011-01-27	3.7799999713897705	3.9779999256134033	3.7690000534057617	3.9739999771118164	9572000.0
302	2011-01-28	3.694999933242798	3.8440001010894775	3.5950000286102295	3.805000066757202	10793000.0
303	2011-01-31	3.8450000286102295	3.884000062942505	3.630000114440918	3.6410000324249268	12926000.0
304	2011-02-01	3.946000099182129	3.9730000495910645	3.819999933242798	3.8519999980926514	11144000.0
305	2011-02-02	3.9010000228881836	3.9489998817443848	3.8919999599456787	3.9260001182556152	8052000.0
306	2011-02-03	3.888000011444092	3.9149999618530273	3.818000078201294	3.9000000953674316	5220000.0
307	2011-02-04	4.086999893188477	4.099999904632568	3.882999897003174	3.9000000953674316	18077000.0
308	2011-02-07	3.9760000705718994	4.196000099182129	3.937999963760376	4.0879998207092285	11234000.0
309	2011-02-08	4.046999931335449	4.058000087738037	3.9619998931884766	3.9619998931884766	6687000.0
310	2011-02-09	4.017000198364258	4.120999813079834	4.002999782562256	4.098999977111816	5759000.0
311	2011-02-10	4.065999984741211	4.083000183105469	3.877000093460083	3.9709999561309814	7372000.0
312	2011-02-11	4.063000202178955	4.078000068664551	3.984999895095825	4.0329999923706055	3755000.0
313	2011-02-14	4.099999904632568	4.175000190734863	4.0320000648498535	4.063000202178955	6689000.0
314	2011-02-15	4.046000003814697	4.11299991607666	3.9619998931884766	4.072999954223633	8649000.0
315	2011-02-16	4.125999927520752	4.142000198364258	4.019000053405762	4.052999973297119	6090000.0
316	2011-02-17	4.13100004196167	4.169000148773193	4.025000095367432	4.057000160217285	10896000.0
317	2011-02-18	4.170000076293945	4.198999881744385	4.118000030517578	4.1479997634887695	6633000.0
318	2011-02-22	3.9609999656677246	4.11899995803833	3.941999912261963	4.111000061035156	9537000.0
319	2011-02-23	3.98799991607666	4.025000095367432	3.803999900817871	3.950000047683716	11266000.0
320	2011-02-24	4.078000068664551	4.175000190734863	4.0279998779296875	4.045000076293945	9244000.0
321	2011-02-25	4.150000095367432	4.202000141143799	4.078000068664551	4.078000068664551	12636000.0
322	2011-02-28	4.084000110626221	4.196000099182129	4.0229997634887695	4.196000099182129	6251000.0
323	2011-03-01	3.9670000076293945	4.119999885559082	3.9630000591278076	4.099999904632568	7425000.0
324	2011-03-02	4.0370001792907715	4.043000221252441	3.871999979019165	3.9600000381469727	6684000.0
325	2011-03-03	4.2230000495910645	4.25	4.063000202178955	4.072000026702881	10792000.0
326	2011-03-04	4.324999809265137	4.341000080108643	4.228000164031982	4.239999771118164	7801000.0
327	2011-03-07	4.310999870300293	4.361999988555908	4.160999774932861	4.336999893188477	6980000.0
328	2011-03-08	4.328000068664551	4.39900016784668	4.290999889373779	4.389999866485596	5257000.0
329	2011-03-09	4.321000099182129	4.394999980926514	4.269999980926514	4.324999809265137	4670000.0
330	2011-03-10	4.215000152587891	4.3460001945495605	4.202000141143799	4.298999786376953	6669000.0
331	2011-03-11	4.300000190734863	4.321000099182129	4.169000148773193	4.198999881744385	6257000.0
332	2011-03-14	4.361999988555908	4.364999771118164	4.275000095367432	4.281000137329102	4586000.0
333	2011-03-15	4.223999977111816	4.296999931335449	4.074999809265137	4.142000198364258	10459000.0
334	2011-03-16	4.103000164031982	4.264999866485596	4.0920000076293945	4.223999977111816	9655000.0
335	2011-03-17	4.144999980926514	4.2210001945495605	4.111000061035156	4.1539998054504395	5380000.0
336	2011-03-18	4.230000019073486	4.244999885559082	4.169000148773193	4.190999984741211	9348000.0
337	2011-03-21	4.377999782562256	4.382999897003174	4.252999782562256	4.276000022888184	5878000.0
338	2011-03-22	4.230000019073486	4.394000053405762	4.190000057220459	4.394000053405762	6070000.0
339	2011-03-23	4.1020002365112305	4.210000038146973	4.059999942779541	4.205999851226807	9497000.0
340	2011-03-24	4.171000003814697	4.2129998207092285	4.0970001220703125	4.127999782562256	6983000.0
341	2011-03-25	4.304999828338623	4.320000171661377	4.203000068664551	4.203000068664551	5693000.0
342	2011-03-28	4.230999946594238	4.307000160217285	4.210999965667725	4.300000190734863	4669000.0
343	2011-03-29	4.340000152587891	4.360000133514404	4.184999942779541	4.229000091552734	6887000.0
344	2011-03-30	4.300000190734863	4.4039998054504395	4.296999931335449	4.336999893188477	4916000.0
345	2011-03-31	4.414999961853027	4.434999942779541	4.289999961853027	4.315000057220459	9745000.0
346	2011-04-01	4.078000068664551	4.489999771118164	3.9030001163482666	4.453000068664551	32046000.0
347	2011-04-04	4.348999977111816	4.35699987411499	4.1570000648498535	4.178999900817871	17966000.0
348	2011-04-05	4.448999881744385	4.449999809265137	4.289000034332275	4.331999778747559	8706000.0
349	2011-04-06	4.199999809265137	4.48799991607666	4.169000148773193	4.458000183105469	12354000.0
350	2011-04-07	3.9809999465942383	4.198999881744385	3.927000045776367	4.175000190734863	16743000.0
351	2011-04-08	3.9560000896453857	4.021999835968018	3.9200000762939453	4.006999969482422	7314000.0
352	2011-04-11	3.9059998989105225	4.010000228881836	3.8519999980926514	3.9730000495910645	6900000.0
353	2011-04-12	3.7880001068115234	3.9100000858306885	3.757999897003174	3.869999885559082	7981000.0
354	2011-04-13	4.0289998054504395	4.066999912261963	3.8519999980926514	3.8519999980926514	15217000.0
355	2011-04-14	4.015999794006348	4.061999797821045	3.9240000247955322	3.990000009536743	6038000.0
356	2011-04-15	4.059999942779541	4.060999870300293	3.9210000038146973	3.99399995803833	7932000.0
357	2011-04-18	3.9230000972747803	3.996000051498413	3.881999969482422	3.996000051498413	5424000.0
358	2011-04-19	3.877000093460083	3.947999954223633	3.8289999961853027	3.930000066757202	6341000.0
359	2011-04-20	4.03000020980835	4.031000137329102	3.877000093460083	3.9070000648498535	8916000.0
360	2011-04-21	4.041999816894531	4.0929999351501465	3.990999937057495	4.067999839782715	3635000.0
361	2011-04-25	4.085999965667725	4.0970001220703125	3.940999984741211	4.013999938964844	5824000.0
362	2011-04-26	4.114999771118164	4.196000099182129	4.09499979019165	4.0970001220703125	9428000.0
363	2011-04-27	4.172999858856201	4.175000190734863	3.9800000190734863	4.103000164031982	10225000.0
364	2011-04-28	4.7769999504089355	4.849999904632568	4.466000080108643	4.491000175476074	37000000.0
365	2011-04-29	4.869999885559082	4.900000095367432	4.77400016784668	4.7769999504089355	13000000.0
366	2011-05-02	4.625	4.921000003814697	4.623000144958496	4.870999813079834	11760000.0
367	2011-05-03	4.5229997634887695	4.699999809265137	4.349999904632568	4.63700008392334	17074000.0
368	2011-05-04	4.416999816894531	4.5279998779296875	4.409999847412109	4.500999927520752	10007000.0
369	2011-05-05	4.61899995803833	4.709000110626221	4.300000190734863	4.349999904632568	15544000.0
370	2011-05-06	4.651000022888184	4.75	4.60699987411499	4.659999847412109	8923000.0
371	2011-05-09	4.74399995803833	4.7820000648498535	4.617000102996826	4.6539998054504395	8111000.0
372	2011-05-10	4.7210001945495605	4.785999774932861	4.684999942779541	4.771999835968018	4682000.0
373	2011-05-11	4.60699987411499	4.73199987411499	4.543000221252441	4.73199987411499	3564000.0
374	2011-05-12	4.701000213623047	4.735000133514404	4.558000087738037	4.558000087738037	6030000.0
375	2011-05-13	4.696000099182129	4.791999816894531	4.677000045776367	4.723999977111816	5441000.0
376	2011-05-16	4.679999828338623	4.78000020980835	4.644999980926514	4.664000034332275	9256000.0
377	2011-05-17	4.664999961853027	4.769000053405762	4.625999927520752	4.650000095367432	7044000.0
378	2011-05-18	4.730999946594238	4.74399995803833	4.642000198364258	4.684999942779541	6975000.0
379	2011-05-19	4.86299991607666	4.946000099182129	4.7210001945495605	4.771999835968018	9422000.0
380	2011-05-20	4.853000164031982	4.875999927520752	4.771999835968018	4.860000133514404	4875000.0
381	2011-05-23	4.684000015258789	4.784999847412109	4.672999858856201	4.758999824523926	4698000.0
382	2011-05-24	4.6479997634887695	4.72599983215332	4.631999969482422	4.697999954223633	3555000.0
383	2011-05-25	4.791999816894531	4.797999858856201	4.585999965667725	4.629000186920166	6232000.0
384	2011-05-26	4.730999946594238	4.840000152587891	4.7129998207092285	4.769000053405762	5894000.0
385	2011-05-27	4.785999774932861	4.849999904632568	4.732999801635742	4.760000228881836	3355000.0
386	2011-05-31	4.848999977111816	4.883999824523926	4.724999904632568	4.848999977111816	8264000.0
387	2011-06-01	4.96999979019165	5.079999923706055	4.85699987411499	4.85699987411499	38671000.0
388	2011-06-02	4.702000141143799	5.050000190734863	4.633999824523926	5.0320000648498535	12707500.0
389	2011-06-03	4.688000202178955	4.785999774932861	4.624000072479248	4.659999847412109	8486000.0
390	2011-06-06	4.739999771118164	4.8480000495910645	4.6620001792907715	4.6620001792907715	10653000.0
391	2011-06-07	4.840000152587891	4.854000091552734	4.673999786376953	4.785999774932861	9972500.0
392	2011-06-08	4.789999961853027	4.883999824523926	4.75	4.8420000076293945	8148000.0
393	2011-06-09	4.757999897003174	4.8460001945495605	4.723999977111816	4.796000003814697	4436500.0
394	2011-06-10	4.5320000648498535	4.7779998779296875	4.507999897003174	4.75600004196167	7967500.0
395	2011-06-13	4.550000190734863	4.659999847412109	4.5	4.5320000648498535	6070000.0
396	2011-06-14	4.578000068664551	4.685999870300293	4.538000106811523	4.585999965667725	6006500.0
397	2011-06-15	4.461999893188477	4.584000110626221	4.455999851226807	4.541999816894531	5075500.0
398	2011-06-16	4.633999824523926	4.668000221252441	4.449999809265137	4.449999809265137	9379000.0
399	2011-06-17	4.5320000648498535	4.711999893188477	4.52400016784668	4.673999786376953	8910000.0
400	2011-06-20	4.544000148773193	4.572000026702881	4.449999809265137	4.5320000648498535	6044000.0
401	2011-06-21	4.927999973297119	5.0	4.546000003814697	4.573999881744385	14162000.0
402	2011-06-22	4.932000160217285	5.072000026702881	4.788000106811523	4.900000095367432	11993000.0
403	2011-06-23	5.02400016784668	5.035999774932861	4.760000228881836	4.835999965667725	10338000.0
404	2011-06-24	5.170000076293945	5.254000186920166	4.98199987411499	5.039999961853027	65763000.0
405	2011-06-27	5.202000141143799	5.271999835968018	5.127999782562256	5.185999870300293	13772000.0
406	2011-06-28	5.3420000076293945	5.349999904632568	5.191999912261963	5.211999893188477	14529500.0
407	2011-06-29	5.381999969482422	5.438000202178955	5.289999961853027	5.377999782562256	9843000.0
408	2011-06-30	5.458000183105469	5.4679999351501465	5.343999862670898	5.381999969482422	11037000.0
409	2011-07-01	5.515999794006348	5.5279998779296875	5.426000118255615	5.426000118255615	5848500.0
410	2011-07-05	5.579999923706055	5.633999824523926	5.538000106811523	5.559999942779541	9442000.0
411	2011-07-06	5.633999824523926	5.644000053405762	5.507999897003174	5.579999923706055	8302000.0
412	2011-07-07	5.51800012588501	5.711999893188477	5.446000099182129	5.696000099182129	11291500.0
413	2011-07-08	5.610000133514404	5.642000198364258	5.302000045776367	5.383999824523926	9888000.0
414	2011-07-11	5.46999979019165	5.573999881744385	5.423999786376953	5.521999835968018	5657500.0
415	2011-07-12	5.372000217437744	5.461999893188477	5.283999919891357	5.458000183105469	8072000.0
416	2011-07-13	5.495999813079834	5.5920000076293945	5.4079999923706055	5.4079999923706055	7792500.0
417	2011-07-14	5.395999908447266	5.559999942779541	5.300000190734863	5.5320000648498535	6955000.0
418	2011-07-15	5.369999885559082	5.486000061035156	5.335999965667725	5.443999767303467	6174000.0
419	2011-07-18	5.306000232696533	5.473999977111816	5.265999794006348	5.355999946594238	8997500.0
420	2011-07-19	5.355999946594238	5.4720001220703125	5.308000087738037	5.308000087738037	22172500.0
421	2011-07-20	4.322000026702881	4.478000164031982	3.9700000286102295	4.46999979019165	99581500.0
422	2011-07-21	4.139999866485596	4.400000095367432	4.127999782562256	4.322000026702881	27975000.0
423	2011-07-22	4.2179999351501465	4.294000148773193	4.159999847412109	4.168000221252441	19556000.0
424	2011-07-25	4.118000030517578	4.263999938964844	4.093999862670898	4.144000053405762	16996000.0
425	2011-07-26	4.138000011444092	4.1579999923706055	4.001999855041504	4.0980000495910645	15430000.0
426	2011-07-27	3.9619998931884766	4.079999923706055	3.940000057220459	4.079999923706055	14942000.0
427	2011-07-28	3.9600000381469727	4.065999984741211	3.890000104904175	3.9639999866485596	15010500.0
428	2011-07-29	4.064000129699707	4.145999908447266	3.7799999713897705	3.9159998893737793	18631000.0
429	2011-08-01	4.047999858856201	4.159999847412109	3.9820001125335693	4.119999885559082	11133000.0
430	2011-08-02	4.026000022888184	4.24399995803833	4.0	4.01200008392334	12021000.0
431	2011-08-03	4.216000080108643	4.2179999351501465	4.01200008392334	4.046000003814697	19788000.0
432	2011-08-04	4.159999847412109	4.285999774932861	4.111999988555908	4.159999847412109	20697500.0
433	2011-08-05	3.9240000247955322	4.230000019073486	3.7939999103546143	4.185999870300293	21984000.0
434	2011-08-08	3.5999999046325684	3.875999927520752	3.5199999809265137	3.700000047683716	23895000.0
435	2011-08-09	3.8380000591278076	3.8440001010894775	3.568000078201294	3.6640000343322754	19528000.0
436	2011-08-10	3.634000062942505	3.7780001163482666	3.611999988555908	3.757999897003174	12089500.0
437	2011-08-11	3.8919999599456787	3.937999963760376	3.6600000858306885	3.671999931335449	14206500.0
438	2011-08-12	3.941999912261963	3.99399995803833	3.7780001163482666	3.9240000247955322	9569000.0
439	2011-08-15	4.119999885559082	4.185999870300293	4.059999942779541	4.099999904632568	8260000.0
440	2011-08-16	4.064000129699707	4.118000030517578	4.010000228881836	4.078000068664551	7522000.0
441	2011-08-17	4.168000221252441	4.357999801635742	4.104000091552734	4.125999927520752	15648000.0
442	2011-08-18	3.740000009536743	4.0279998779296875	3.7039999961853027	4.0279998779296875	9048000.0
443	2011-08-19	3.507999897003174	3.802000045776367	3.4679999351501465	3.700000047683716	10207000.0
444	2011-08-22	3.4519999027252197	3.6519999504089355	3.390000104904175	3.572000026702881	11798500.0
445	2011-08-23	3.696000099182129	3.7100000381469727	3.4200000762939453	3.4860000610351562	7695500.0
446	2011-08-24	3.568000078201294	3.7360000610351562	3.5179998874664307	3.7060000896453857	11015000.0
447	2011-08-25	3.497999906539917	3.6419999599456787	3.446000099182129	3.6419999599456787	6553000.0
448	2011-08-26	3.7219998836517334	3.7219998836517334	3.4519999027252197	3.4779999256134033	5254500.0
449	2011-08-29	3.812000036239624	3.8559999465942383	3.746000051498413	3.7780001163482666	9665000.0
450	2011-08-30	3.7639999389648438	3.8580000400543213	3.759999990463257	3.7839999198913574	9504500.0
451	2011-08-31	3.8259999752044678	3.8919999599456787	3.7860000133514404	3.7899999618530273	12580000.0
452	2011-09-01	3.812000036239624	3.9200000762939453	3.799999952316284	3.8239998817443848	6377000.0
453	2011-09-02	3.680000066757202	3.799999952316284	3.6459999084472656	3.752000093460083	7659500.0
454	2011-09-06	3.640000104904175	3.6500000953674316	3.4820001125335693	3.549999952316284	12516000.0
455	2011-09-07	3.7699999809265137	3.799999952316284	3.5940001010894775	3.700000047683716	12215000.0
456	2011-09-08	3.691999912261963	3.7699999809265137	3.618000030517578	3.759999990463257	11076000.0
457	2011-09-09	3.5260000228881836	3.6679999828338623	3.496000051498413	3.6419999599456787	10395500.0
458	2011-09-12	3.490000009536743	3.5360000133514404	3.380000114440918	3.4579999446868896	13243500.0
459	2011-09-13	3.497999906539917	3.5199999809265137	3.4260001182556152	3.5	9640000.0
460	2011-09-14	3.7239999771118164	3.799999952316284	3.5	3.509999990463257	15236000.0
461	2011-09-15	3.7820000648498535	3.7980000972747803	3.684000015258789	3.76200008392334	8343000.0
462	2011-09-16	3.630000114440918	3.7960000038146973	3.624000072479248	3.7760000228881836	14489000.0
463	2011-09-19	3.6760001182556152	3.7219998836517334	3.5399999618530273	3.572000026702881	13723500.0
464	2011-09-20	3.4779999256134033	3.73799991607666	3.4779999256134033	3.7100000381469727	9891000.0
465	2011-09-21	3.503999948501587	3.630000114440918	3.5	3.5	9858500.0
466	2011-09-22	3.319999933242798	3.49399995803833	3.187999963760376	3.385999917984009	13797000.0
467	2011-09-23	3.25	3.3380000591278076	3.1559998989105225	3.2899999618530273	19400000.0
468	2011-09-26	3.50600004196167	3.5199999809265137	3.25	3.2699999809265137	15058000.0
469	2011-09-27	3.4700000286102295	3.5980000495910645	3.4539999961853027	3.553999900817871	7729000.0
470	2011-09-28	3.3919999599456787	3.5139999389648438	3.384000062942505	3.4760000705718994	7729000.0
471	2011-09-29	3.359999895095825	3.496000051498413	3.2219998836517334	3.4560000896453857	9284500.0
472	2011-09-30	3.359999895095825	3.4700000286102295	3.2720000743865967	3.315999984741211	15192500.0
473	2011-10-03	3.305999994277954	3.4179999828338623	3.2820000648498535	3.3239998817443848	12127000.0
474	2011-10-04	3.3259999752044678	3.381999969482422	3.1600000858306885	3.247999906539917	11964500.0
475	2011-10-05	3.4059998989105225	3.450000047683716	3.23799991607666	3.322000026702881	9814500.0
476	2011-10-06	3.5739998817443848	3.5959999561309814	3.3540000915527344	3.4100000858306885	11441500.0
477	2011-10-07	3.5880000591278076	3.6579999923706055	3.5139999389648438	3.5759999752044678	9633000.0
478	2011-10-10	3.7119998931884766	3.7279999256134033	3.618000030517578	3.624000072479248	8186500.0
479	2011-10-11	3.6540000438690186	3.694000005722046	3.5980000495910645	3.634000062942505	11753000.0
480	2011-10-12	3.5439999103546143	3.7100000381469727	3.5299999713897705	3.6760001182556152	10691500.0
481	2011-10-13	3.7139999866485596	3.7200000286102295	3.502000093460083	3.503999948501587	13315500.0
482	2011-10-14	3.9619998931884766	3.992000102996826	3.7239999771118164	3.7639999389648438	12969000.0
483	2011-10-17	3.8540000915527344	3.9560000896453857	3.799999952316284	3.9560000896453857	7886500.0
484	2011-10-18	3.930000066757202	3.9639999866485596	3.7799999713897705	3.874000072479248	6380000.0
485	2011-10-19	3.700000047683716	3.937999963760376	3.6579999923706055	3.927999973297119	11127000.0
486	2011-10-20	3.6440000534057617	3.752000093460083	3.5220000743865967	3.7219998836517334	14540000.0
487	2011-10-21	3.5280001163482666	3.7079999446868896	3.507999897003174	3.697999954223633	12687000.0
488	2011-10-24	3.8239998817443848	3.868000030517578	3.553999900817871	3.615999937057495	24787500.0
489	2011-10-25	4.291999816894531	4.300000190734863	3.9760000705718994	4.044000148773193	50093500.0
490	2011-10-26	4.156000137329102	4.21999979019165	4.052000045776367	4.124000072479248	34959500.0
491	2011-10-27	4.3460001945495605	4.383999824523926	4.251999855041504	4.257999897003174	21486500.0
492	2011-10-28	4.611999988555908	4.665999889373779	4.309999942779541	4.343999862670898	16150000.0
493	2011-10-31	4.611999988555908	4.664000034332275	4.460000038146973	4.584000110626221	15949000.0
494	2011-11-01	4.513999938964844	4.538000106811523	4.366000175476074	4.377999782562256	13793500.0
495	2011-11-02	4.5920000076293945	4.599999904632568	4.480000019073486	4.550000190734863	11800000.0
496	2011-11-03	5.0	5.065999984741211	4.702000141143799	4.745999813079834	25400000.0
497	2011-11-04	4.938000202178955	4.998000144958496	4.861999988555908	4.915999889373779	11934000.0
498	2011-11-07	4.791999816894531	4.958000183105469	4.673999786376953	4.932000160217285	14294000.0
499	2011-11-08	4.8420000076293945	4.866000175476074	4.760000228881836	4.808000087738037	8671500.0
500	2011-11-09	4.6539998054504395	4.800000190734863	4.6539998054504395	4.751999855041504	9056500.0
501	2011-11-10	4.99399995803833	5.093999862670898	4.690000057220459	4.728000164031982	19235500.0
502	2011-11-11	4.9120001792907715	5.047999858856201	4.9019999504089355	5.021999835968018	5801000.0
503	2011-11-14	4.9039998054504395	5.019999980926514	4.861999988555908	4.947999954223633	5836000.0
504	2011-11-15	5.1519999504089355	5.196000099182129	4.953999996185303	4.978000164031982	11408500.0
505	2011-11-16	5.107999801635742	5.239999771118164	5.078000068664551	5.124000072479248	7701000.0
506	2011-11-17	4.895999908447266	5.127999782562256	4.829999923706055	5.110000133514404	10404500.0
507	2011-11-18	4.855999946594238	4.960000038146973	4.823999881744385	4.943999767303467	5040500.0
508	2011-11-21	4.73799991607666	4.800000190734863	4.556000232696533	4.785999774932861	8232000.0
509	2011-11-22	4.71999979019165	4.75	4.630000114440918	4.703999996185303	5781500.0
510	2011-11-23	4.564000129699707	4.690000057220459	4.51200008392334	4.6539998054504395	5764500.0
511	2011-11-25	4.558000087738037	4.618000030517578	4.526000022888184	4.53000020980835	1537500.0
512	2011-11-28	4.705999851226807	4.8379998207092285	4.670000076293945	4.690000057220459	6594000.0
513	2011-11-29	4.625999927520752	4.734000205993652	4.564000129699707	4.659999847412109	5362000.0
514	2011-11-30	4.797999858856201	4.835999965667725	4.736000061035156	4.769999980926514	6485500.0
515	2011-12-01	4.803999900817871	4.835999965667725	4.685999870300293	4.760000228881836	7385500.0
516	2011-12-02	4.877999782562256	4.97599983215332	4.828000068664551	4.855999946594238	4267500.0
517	2011-12-05	5.119999885559082	5.320000171661377	4.915999889373779	4.953999996185303	14383500.0
518	2011-12-06	4.914000034332275	5.035999774932861	4.875999927520752	4.9720001220703125	12815500.0
519	2011-12-07	4.734000205993652	4.8979997634887695	4.659999847412109	4.894000053405762	11624500.0
520	2011-12-08	4.690000057220459	4.800000190734863	4.6620001792907715	4.688000202178955	10799000.0
521	2011-12-09	4.9079999923706055	4.973999977111816	4.703999996185303	4.820000171661377	12720500.0
522	2011-12-12	4.789999961853027	4.900000095367432	4.723999977111816	4.803999900817871	6636000.0
523	2011-12-13	4.6620001792907715	4.8379998207092285	4.636000156402588	4.829999923706055	6056000.0
524	2011-12-14	4.432000160217285	4.656000137329102	4.4120001792907715	4.611999988555908	9827000.0
525	2011-12-15	4.369999885559082	4.535999774932861	4.360000133514404	4.473999977111816	7116500.0
526	2011-12-16	4.434000015258789	4.535999774932861	4.360000133514404	4.381999969482422	8864500.0
527	2011-12-19	4.315999984741211	4.447999954223633	4.300000190734863	4.441999912261963	6164500.0
528	2011-12-20	4.271999835968018	4.414000034332275	4.188000202178955	4.414000034332275	15059000.0
529	2011-12-21	4.010000228881836	4.242000102996826	3.630000114440918	4.239999771118164	40481000.0
530	2011-12-22	4.124000072479248	4.138000011444092	4.010000228881836	4.01200008392334	8475000.0
531	2011-12-23	4.165999889373779	4.210000038146973	4.139999866485596	4.142000198364258	5415000.0
532	2011-12-27	4.228000164031982	4.24399995803833	4.111999988555908	4.1519999504089355	4469000.0
533	2011-12-28	4.26800012588501	4.320000171661377	4.203999996185303	4.236000061035156	8798000.0
534	2011-12-29	4.331999778747559	4.392000198364258	4.25600004196167	4.26800012588501	6038500.0
535	2011-12-30	4.361999988555908	4.372000217437744	4.309999942779541	4.3480000495910645	5205500.0
536	2012-01-03	4.1539998054504395	4.447999954223633	4.142000198364258	4.441999912261963	15670500.0
537	2012-01-04	4.021999835968018	4.119999885559082	3.944000005722046	4.110000133514404	17131000.0
538	2012-01-05	4.039999961853027	4.076000213623047	4.0	4.03000020980835	13351000.0
539	2012-01-06	4.081999778747559	4.122000217437744	3.9739999771118164	4.033999919891357	11413000.0
540	2012-01-09	4.033999919891357	4.099999904632568	3.941999912261963	4.0879998207092285	7252000.0
541	2012-01-10	3.9800000190734863	4.104000091552734	3.921999931335449	4.104000091552734	14319000.0
542	2012-01-11	4.124000072479248	4.257999897003174	4.0279998779296875	4.035999774932861	17058500.0
543	2012-01-12	4.211999893188477	4.26800012588501	4.150000095367432	4.25	13255500.0
544	2012-01-13	4.179999828338623	4.245999813079834	4.113999843597412	4.164000034332275	9933000.0
545	2012-01-17	4.323999881744385	4.415999889373779	4.159999847412109	4.22599983215332	17103500.0
546	2012-01-18	4.414000034332275	4.460000038146973	4.320000171661377	4.366000175476074	10962000.0
547	2012-01-19	4.501999855041504	4.5879998207092285	4.473999977111816	4.546000003814697	13491000.0
548	2012-01-20	4.550000190734863	4.638000011444092	4.449999809265137	4.510000228881836	11492500.0
549	2012-01-23	4.4720001220703125	4.5960001945495605	4.394000053405762	4.515999794006348	10629000.0
550	2012-01-24	4.464000225067139	4.590000152587891	4.438000202178955	4.473999977111816	12479500.0
551	2012-01-25	4.5920000076293945	4.610000133514404	4.388000011444092	4.460000038146973	7699000.0
552	2012-01-26	4.572000026702881	4.630000114440918	4.533999919891357	4.622000217437744	6966500.0
553	2012-01-27	4.556000232696533	4.633999824523926	4.513999938964844	4.515999794006348	5808000.0
554	2012-01-30	4.498000144958496	4.550000190734863	4.460000038146973	4.51200008392334	10910500.0
555	2012-01-31	4.561999797821045	4.625999927520752	4.421999931335449	4.533999919891357	18984000.0
556	2012-02-01	5.007999897003174	5.1519999504089355	4.909999847412109	5.01800012588501	73041500.0
557	2012-02-02	5.105999946594238	5.199999809265137	4.978000164031982	4.989999771118164	18337500.0
558	2012-02-03	5.076000213623047	5.193999767303467	5.070000171661377	5.131999969482422	9810000.0
559	2012-02-06	5.026000022888184	5.084000110626221	4.973999977111816	5.084000110626221	13036000.0
560	2012-02-07	4.96999979019165	5.019999980926514	4.906000137329102	4.909999847412109	13954000.0
561	2012-02-08	5.053999900817871	5.067999839782715	4.96999979019165	4.9720001220703125	7859000.0
562	2012-02-09	5.24399995803833	5.283999919891357	5.0980000495910645	5.099999904632568	14227500.0
563	2012-02-10	5.116000175476074	5.191999912261963	5.046000003814697	5.1579999923706055	6676500.0
564	2012-02-13	5.276000022888184	5.288000106811523	5.1519999504089355	5.25	11310000.0
565	2012-02-14	5.340000152587891	5.343999862670898	5.239999771118164	5.28000020980835	11841500.0
566	2012-02-15	5.164000034332275	5.360000133514404	5.139999866485596	5.357999801635742	11044500.0
567	2012-02-16	5.26200008392334	5.27400016784668	5.138000011444092	5.150000095367432	7116000.0
568	2012-02-17	5.191999912261963	5.276000022888184	5.116000175476074	5.276000022888184	5826500.0
569	2012-02-21	5.239999771118164	5.320000171661377	5.190000057220459	5.193999767303467	8576500.0
570	2012-02-22	5.22599983215332	5.329999923706055	5.2220001220703125	5.300000190734863	6119500.0
571	2012-02-23	5.25	5.306000232696533	5.184000015258789	5.216000080108643	6309500.0
572	2012-02-24	5.3979997634887695	5.418000221252441	5.28000020980835	5.296000003814697	9938500.0
573	2012-02-27	5.375999927520752	5.432000160217285	5.3480000495910645	5.361999988555908	5748000.0
574	2012-02-28	5.480000019073486	5.5320000648498535	5.366000175476074	5.420000076293945	11239000.0
575	2012-02-29	5.409999847412109	5.49399995803833	5.361999988555908	5.46999979019165	7528500.0
576	2012-03-01	5.565999984741211	5.576000213623047	5.368000030517578	5.423999786376953	7765500.0
577	2012-03-02	5.507999897003174	5.579999923706055	5.443999767303467	5.546000003814697	8742500.0
578	2012-03-05	5.25	5.423999786376953	5.1519999504089355	5.363999843597412	13758500.0
579	2012-03-06	5.127999782562256	5.228000164031982	5.105999946594238	5.1479997634887695	8889000.0
580	2012-03-07	5.214000225067139	5.323999881744385	5.1479997634887695	5.1579999923706055	9014000.0
581	2012-03-08	5.26200008392334	5.328000068664551	5.23799991607666	5.265999794006348	6639500.0
582	2012-03-09	5.317999839782715	5.368000030517578	5.26200008392334	5.27400016784668	6046000.0
583	2012-03-12	5.447999954223633	5.453999996185303	5.276000022888184	5.317999839782715	19205500.0
584	2012-03-13	5.561999797821045	5.561999797821045	5.374000072479248	5.461999893188477	14100000.0
585	2012-03-14	5.434000015258789	5.572000026702881	5.380000114440918	5.53000020980835	8470000.0
586	2012-03-15	5.486000061035156	5.581999778747559	5.380000114440918	5.464000225067139	7477500.0
587	2012-03-16	5.423999786376953	5.484000205993652	5.406000137329102	5.461999893188477	4332000.0
588	2012-03-19	5.49399995803833	5.561999797821045	5.372000217437744	5.441999912261963	5630500.0
589	2012-03-20	5.443999767303467	5.478000164031982	5.329999923706055	5.446000099182129	7697000.0
590	2012-03-21	5.434000015258789	5.51200008392334	5.409999847412109	5.480000019073486	7601500.0
591	2012-03-22	5.317999839782715	5.400000095367432	5.308000087738037	5.400000095367432	5630500.0
592	2012-03-23	5.406000137329102	5.406000137329102	5.27400016784668	5.340000152587891	5184500.0
593	2012-03-26	5.5320000648498535	5.538000106811523	5.427999973297119	5.440000057220459	5594000.0
594	2012-03-27	5.423999786376953	5.573999881744385	5.4079999923706055	5.418000221252441	8835000.0
595	2012-03-28	5.331999778747559	5.449999809265137	5.254000186920166	5.421999931335449	7400000.0
596	2012-03-29	5.455999851226807	5.49399995803833	5.260000228881836	5.320000171661377	9164500.0
597	2012-03-30	5.53000020980835	5.619999885559082	5.432000160217285	5.495999813079834	10387000.0
598	2012-04-02	5.684000015258789	5.763999938964844	5.4120001792907715	5.5	15399500.0
599	2012-04-03	5.684000015258789	5.736000061035156	5.611999988555908	5.684000015258789	9806500.0
600	2012-04-04	5.639999866485596	5.668000221252441	5.53000020980835	5.619999885559082	10925000.0
601	2012-04-05	5.688000202178955	5.703999996185303	5.539999961853027	5.599999904632568	7366000.0
602	2012-04-09	5.576000213623047	5.619999885559082	5.521999835968018	5.5960001945495605	9959000.0
603	2012-04-10	5.452000141143799	5.599999904632568	5.375999927520752	5.559999942779541	8729000.0
604	2012-04-11	5.455999851226807	5.5960001945495605	5.415999889373779	5.489999771118164	7764000.0
605	2012-04-12	5.558000087738037	5.561999797821045	5.455999851226807	5.498000144958496	4307000.0
606	2012-04-13	5.5	5.607999801635742	5.473999977111816	5.51800012588501	6529000.0
607	2012-04-16	5.409999847412109	5.570000171661377	5.360000133514404	5.546000003814697	4299500.0
608	2012-04-17	5.510000228881836	5.538000106811523	5.388000011444092	5.452000141143799	5133000.0
609	2012-04-18	5.5320000648498535	5.558000087738037	5.452000141143799	5.5	3497500.0
610	2012-04-19	5.495999813079834	5.613999843597412	5.441999912261963	5.547999858856201	4339000.0
611	2012-04-20	5.420000076293945	5.535999774932861	5.418000221252441	5.5	5396000.0
612	2012-04-23	5.283999919891357	5.300000190734863	5.139999866485596	5.296000003814697	14674500.0
613	2012-04-24	5.1479997634887695	5.443999767303467	5.1020002365112305	5.3979997634887695	25753500.0
614	2012-04-25	5.288000106811523	5.5	5.24399995803833	5.473999977111816	24682500.0
615	2012-04-26	5.196000099182129	5.323999881744385	5.150000095367432	5.296000003814697	14710500.0
616	2012-04-27	5.24399995803833	5.27400016784668	5.0960001945495605	5.214000225067139	9943000.0
617	2012-04-30	5.223999977111816	5.239999771118164	5.127999782562256	5.239999771118164	8253000.0
618	2012-05-01	5.2820000648498535	5.395999908447266	5.185999870300293	5.228000164031982	14128000.0
619	2012-05-02	5.271999835968018	5.3420000076293945	5.197999954223633	5.223999977111816	8049500.0
620	2012-05-03	5.208000183105469	5.2779998779296875	5.1020002365112305	5.257999897003174	9149000.0
621	2012-05-04	5.059999942779541	5.165999889373779	4.984000205993652	5.165999889373779	10236500.0
622	2012-05-07	5.041999816894531	5.090000152587891	4.980000019073486	5.033999919891357	8742500.0
623	2012-05-08	4.984000205993652	5.065999984741211	4.823999881744385	5.033999919891357	16691000.0
624	2012-05-09	4.940000057220459	4.99399995803833	4.8520002365112305	4.9019999504089355	8805000.0
625	2012-05-10	4.788000106811523	4.986000061035156	4.708000183105469	4.949999809265137	18341500.0
626	2012-05-11	4.8379998207092285	4.868000030517578	4.728000164031982	4.74399995803833	12832000.0
627	2012-05-14	4.754000186920166	4.8420000076293945	4.711999893188477	4.745999813079834	8074500.0
628	2012-05-15	4.803999900817871	4.860000133514404	4.75600004196167	4.76200008392334	10394000.0
629	2012-05-16	4.8460001945495605	4.900000095367432	4.808000087738037	4.860000133514404	9672500.0
630	2012-05-17	4.6579999923706055	4.8460001945495605	4.650000095367432	4.829999923706055	10705000.0
631	2012-05-18	4.48799991607666	4.714000225067139	4.464000225067139	4.6579999923706055	13000000.0
632	2012-05-21	4.611999988555908	4.618000030517578	4.328000068664551	4.48799991607666	14189000.0
633	2012-05-22	4.6519999504089355	4.7220001220703125	4.572000026702881	4.613999843597412	10242000.0
634	2012-05-23	4.633999824523926	4.6519999504089355	4.461999893188477	4.599999904632568	8376500.0
635	2012-05-24	4.285999774932861	4.645999908447266	4.245999813079834	4.644000053405762	23306000.0
636	2012-05-25	4.368000030517578	4.3979997634887695	4.211999893188477	4.269999980926514	14464000.0
637	2012-05-29	4.361999988555908	4.507999897003174	4.288000106811523	4.443999767303467	9869500.0
638	2012-05-30	4.311999797821045	4.366000175476074	4.242000102996826	4.309999942779541	8982000.0
639	2012-05-31	4.25	4.326000213623047	4.173999786376953	4.326000213623047	23236000.0
640	2012-06-01	4.081999778747559	4.1620001792907715	4.072000026702881	4.156000137329102	10806000.0
641	2012-06-04	4.0980000495910645	4.130000114440918	3.98799991607666	4.0980000495910645	10805500.0
642	2012-06-05	4.1539998054504395	4.165999889373779	4.064000129699707	4.064000129699707	13191500.0
643	2012-06-06	4.329999923706055	4.366000175476074	4.191999912261963	4.210000038146973	13416500.0
644	2012-06-07	4.323999881744385	4.400000095367432	4.28000020980835	4.388000011444092	11729000.0
645	2012-06-08	4.369999885559082	4.389999866485596	4.269999980926514	4.297999858856201	6326000.0
646	2012-06-11	4.193999767303467	4.441999912261963	4.184000015258789	4.389999866485596	5498000.0
647	2012-06-12	4.176000118255615	4.228000164031982	4.064000129699707	4.210000038146973	18360000.0
648	2012-06-13	4.23799991607666	4.357999801635742	4.223999977111816	4.3460001945495605	10745000.0
649	2012-06-14	4.236000061035156	4.263999938964844	4.1519999504089355	4.211999893188477	8163500.0
650	2012-06-15	4.426000118255615	4.434000015258789	4.208000183105469	4.230000019073486	11701500.0
651	2012-06-18	4.438000202178955	4.458000183105469	4.306000232696533	4.394000053405762	8279000.0
652	2012-06-19	4.49399995803833	4.6539998054504395	4.443999767303467	4.464000225067139	13322500.0
653	2012-06-20	4.5279998779296875	4.572000026702881	4.458000183105469	4.504000186920166	5147000.0
654	2012-06-21	4.388000011444092	4.547999858856201	4.366000175476074	4.513999938964844	7155000.0
655	2012-06-22	4.513999938964844	4.519999980926514	4.394000053405762	4.4019999504089355	9620500.0
656	2012-06-25	4.383999824523926	4.489999771118164	4.355999946594238	4.426000118255615	4451500.0
657	2012-06-26	4.400000095367432	4.461999893188477	4.369999885559082	4.389999866485596	4561500.0
658	2012-06-27	4.535999774932861	4.556000232696533	4.395999908447266	4.415999889373779	6072500.0
659	2012-06-28	4.3979997634887695	4.519999980926514	4.329999923706055	4.46999979019165	6858000.0
660	2012-06-29	4.644000053405762	4.659999847412109	4.473999977111816	4.473999977111816	9847000.0
661	2012-07-02	4.7220001220703125	4.742000102996826	4.5960001945495605	4.679999828338623	6336500.0
662	2012-07-03	4.840000152587891	4.849999904632568	4.682000160217285	4.734000205993652	3448000.0
663	2012-07-05	4.826000213623047	4.868000030517578	4.796000003814697	4.820000171661377	6254000.0
664	2012-07-06	4.360000133514404	4.763999938964844	4.3420000076293945	4.763999938964844	15505500.0
665	2012-07-09	4.23799991607666	4.406000137329102	4.23199987411499	4.361999988555908	10974000.0
666	2012-07-10	4.245999813079834	4.369999885559082	4.190000057220459	4.294000148773193	13807000.0
667	2012-07-11	4.210000038146973	4.242000102996826	4.130000114440918	4.1479997634887695	12460000.0
668	2012-07-12	4.185999870300293	4.248000144958496	4.070000171661377	4.1539998054504395	10401500.0
669	2012-07-13	4.309999942779541	4.3420000076293945	4.173999786376953	4.182000160217285	5951000.0
670	2012-07-16	4.25600004196167	4.326000213623047	4.234000205993652	4.300000190734863	5944500.0
671	2012-07-17	4.251999855041504	4.343999862670898	4.203999996185303	4.289999961853027	8228000.0
672	2012-07-18	4.696000099182129	4.7220001220703125	4.28000020980835	4.300000190734863	20121000.0
673	2012-07-19	4.808000087738037	4.840000152587891	4.691999912261963	4.71999979019165	16357000.0
674	2012-07-20	4.693999767303467	4.8520002365112305	4.644000053405762	4.823999881744385	6564000.0
675	2012-07-23	4.564000129699707	4.622000217437744	4.46999979019165	4.610000133514404	8604500.0
676	2012-07-24	4.447999954223633	4.610000133514404	4.394000053405762	4.552000045776367	7804500.0
677	2012-07-25	4.478000164031982	4.559999942779541	4.434000015258789	4.519999980926514	14213000.0
678	2012-07-26	5.010000228881836	5.3460001945495605	4.9019999504089355	5.001999855041504	31661000.0
679	2012-07-27	5.085999965667725	5.1479997634887695	4.99399995803833	5.035999774932861	12007000.0
680	2012-07-30	4.921999931335449	5.084000110626221	4.869999885559082	5.064000129699707	15505500.0
681	2012-07-31	4.802000045776367	4.98199987411499	4.794000148773193	4.927999973297119	13453000.0
682	2012-08-01	4.676000118255615	4.900000095367432	4.6620001792907715	4.829999923706055	16524000.0
683	2012-08-02	4.685999870300293	4.794000148773193	4.604000091552734	4.6479997634887695	12217000.0
684	2012-08-03	4.854000091552734	4.881999969482422	4.708000183105469	4.796000003814697	9030500.0
685	2012-08-06	4.909999847412109	4.960000038146973	4.835999965667725	4.8480000495910645	6497500.0
686	2012-08-07	5.026000022888184	5.067999839782715	4.9019999504089355	4.927999973297119	9346500.0
687	2012-08-08	4.978000164031982	5.046000003814697	4.949999809265137	4.98799991607666	6429000.0
688	2012-08-09	4.943999767303467	5.00600004196167	4.926000118255615	4.986000061035156	2872500.0
689	2012-08-10	4.955999851226807	4.964000225067139	4.881999969482422	4.9079999923706055	4444000.0
690	2012-08-13	4.877999782562256	4.946000099182129	4.855999946594238	4.946000099182129	3361000.0
691	2012-08-14	4.77400016784668	4.927999973297119	4.751999855041504	4.8979997634887695	6849000.0
692	2012-08-15	4.881999969482422	4.923999786376953	4.800000190734863	4.829999923706055	8015500.0
693	2012-08-16	4.980000019073486	5.02400016784668	4.9019999504089355	4.909999847412109	7768000.0
694	2012-08-17	5.072000026702881	5.113999843597412	4.98799991607666	5.001999855041504	9233000.0
695	2012-08-20	5.041999816894531	5.081999778747559	4.9679999351501465	5.072000026702881	6994000.0
696	2012-08-21	5.073999881744385	5.0980000495910645	5.026000022888184	5.056000232696533	10295000.0
697	2012-08-22	5.1519999504089355	5.179999828338623	5.067999839782715	5.0960001945495605	8836500.0
698	2012-08-23	5.138000011444092	5.177999973297119	5.084000110626221	5.1519999504089355	6756000.0
699	2012-08-24	5.122000217437744	5.159999847412109	5.079999923706055	5.124000072479248	4998000.0
700	2012-08-27	5.257999897003174	5.27400016784668	5.0879998207092285	5.130000114440918	10138000.0
701	2012-08-28	5.283999919891357	5.300000190734863	5.184000015258789	5.22599983215332	11059000.0
702	2012-08-29	5.302000045776367	5.326000213623047	5.26800012588501	5.309999942779541	6679000.0
703	2012-08-30	5.211999893188477	5.297999858856201	5.185999870300293	5.297999858856201	6869500.0
704	2012-08-31	5.302000045776367	5.315999984741211	5.208000183105469	5.26200008392334	7975000.0
705	2012-09-04	5.322000026702881	5.357999801635742	5.254000186920166	5.306000232696533	8595000.0
706	2012-09-05	5.306000232696533	5.3979997634887695	5.302000045776367	5.331999778747559	9417000.0
707	2012-09-06	5.480000019073486	5.556000232696533	5.311999797821045	5.331999778747559	12301000.0
708	2012-09-07	5.47599983215332	5.544000148773193	5.455999851226807	5.4679999351501465	5200500.0
709	2012-09-10	5.466000080108643	5.489999771118164	5.420000076293945	5.47599983215332	5909500.0
710	2012-09-11	5.440000057220459	5.484000205993652	5.389999866485596	5.460000038146973	6706000.0
711	2012-09-12	5.498000144958496	5.5320000648498535	5.464000225067139	5.52400016784668	6216500.0
712	2012-09-13	5.52400016784668	5.546000003814697	5.432000160217285	5.48799991607666	10026000.0
713	2012-09-14	5.535999774932861	5.645999908447266	5.51800012588501	5.556000232696533	13549000.0
714	2012-09-17	5.46999979019165	5.5920000076293945	5.455999851226807	5.565999984741211	5007500.0
715	2012-09-18	5.455999851226807	5.486000061035156	5.434000015258789	5.473999977111816	5108500.0
716	2012-09-19	5.507999897003174	5.552000045776367	5.426000118255615	5.447999954223633	4508500.0
717	2012-09-20	5.47599983215332	5.501999855041504	5.4079999923706055	5.466000080108643	3697000.0
718	2012-09-21	5.400000095367432	5.535999774932861	5.369999885559082	5.484000205993652	9957500.0
719	2012-09-24	5.216000080108643	5.386000156402588	5.1579999923706055	5.383999824523926	12476000.0
720	2012-09-25	5.170000076293945	5.2820000648498535	5.164000034332275	5.254000186920166	7295500.0
721	2012-09-26	5.004000186920166	5.03000020980835	4.763999938964844	4.800000190734863	50497500.0
722	2012-09-27	4.938000202178955	5.1579999923706055	4.900000095367432	5.019999980926514	22915500.0
723	2012-09-28	4.823999881744385	4.964000225067139	4.7820000648498535	4.927999973297119	24810000.0
724	2012-10-01	4.679999828338623	4.8480000495910645	4.630000114440918	4.802000045776367	23157000.0
725	2012-10-02	4.6519999504089355	4.742000102996826	4.618000030517578	4.696000099182129	15570500.0
726	2012-10-03	4.676000118255615	4.711999893188477	4.622000217437744	4.708000183105469	11741000.0
727	2012-10-04	4.789999961853027	4.797999858856201	4.546000003814697	4.665999889373779	14014000.0
728	2012-10-05	4.817999839782715	4.914000034332275	4.76800012588501	4.789999961853027	18526500.0
729	2012-10-08	4.76200008392334	4.861999988555908	4.73199987411499	4.785999774932861	7793000.0
730	2012-10-09	4.742000102996826	4.874000072479248	4.699999809265137	4.803999900817871	14237500.0
731	2012-10-10	4.73199987411499	4.7779998779296875	4.677999973297119	4.72599983215332	7799000.0
732	2012-10-11	4.7820000648498535	4.826000213623047	4.699999809265137	4.748000144958496	9451000.0
733	2012-10-12	4.8520002365112305	4.875999927520752	4.751999855041504	4.754000186920166	8273500.0
734	2012-10-15	4.949999809265137	4.960000038146973	4.802000045776367	4.860000133514404	15056000.0
735	2012-10-16	4.960000038146973	5.019999980926514	4.874000072479248	4.947999954223633	27578500.0
736	2012-10-17	4.0279998779296875	4.1620001792907715	3.9000000953674316	4.133999824523926	104205500.0
737	2012-10-18	3.9059998989105225	4.01200008392334	3.8480000495910645	4.0	50310500.0
738	2012-10-19	3.944000005722046	3.9600000381469727	3.8440001010894775	3.941999912261963	24729000.0
739	2012-10-22	3.890000104904175	3.9779999256134033	3.861999988555908	3.921999931335449	18129500.0
740	2012-10-23	3.9100000858306885	3.9260001182556152	3.799999952316284	3.828000068664551	14021500.0
741	2012-10-24	3.8499999046325684	3.940000057220459	3.818000078201294	3.930000066757202	18262500.0
742	2012-10-25	3.874000072479248	3.9179999828338623	3.8359999656677246	3.885999917984009	12229000.0
743	2012-10-26	3.9079999923706055	3.937999963760376	3.8440001010894775	3.881999969482422	11175500.0
744	2012-10-31	3.874000072479248	3.9560000896453857	3.8340001106262207	3.9040000438690186	14612000.0
745	2012-11-01	4.050000190734863	4.0920000076293945	3.868000030517578	3.9000000953674316	16947000.0
746	2012-11-02	4.004000186920166	4.076000213623047	3.990000009536743	4.070000171661377	10033000.0
747	2012-11-05	3.9260001182556152	3.997999906539917	3.875999927520752	3.9779999256134033	13275000.0
748	2012-11-06	3.950000047683716	3.9860000610351562	3.9260001182556152	3.9779999256134033	9515500.0
749	2012-11-07	3.8259999752044678	3.931999921798706	3.815999984741211	3.9200000762939453	16682000.0
750	2012-11-08	3.7760000228881836	3.8540000915527344	3.7739999294281006	3.822000026702881	8641000.0
751	2012-11-09	3.803999900817871	3.9200000762939453	3.740000009536743	3.7739999294281006	10443000.0
752	2012-11-12	3.6740000247955322	3.818000078201294	3.6419999599456787	3.813999891281128	16890000.0
753	2012-11-13	3.562000036239624	3.681999921798706	3.5239999294281006	3.6640000343322754	30609000.0
754	2012-11-14	3.609999895095825	3.7119998931884766	3.5940001010894775	3.625999927520752	21901000.0
755	2012-11-15	3.562000036239624	3.638000011444092	3.50600004196167	3.634000062942505	12372000.0
756	2012-11-16	3.6559998989105225	3.681999921798706	3.5739998817443848	3.5799999237060547	19306000.0
757	2012-11-19	3.7200000286102295	3.740000009536743	3.6480000019073486	3.7160000801086426	11606500.0
758	2012-11-20	3.6500000953674316	3.753999948501587	3.6419999599456787	3.7219998836517334	9858000.0
759	2012-11-21	3.740000009536743	3.861999988555908	3.6519999504089355	3.6679999828338623	9620500.0
760	2012-11-23	3.812000036239624	3.822000026702881	3.740000009536743	3.740000009536743	3977000.0
761	2012-11-26	3.8459999561309814	3.881999969482422	3.7639999389648438	3.799999952316284	8708500.0
762	2012-11-27	3.8359999656677246	3.9179999828338623	3.8259999752044678	3.9179999828338623	10802500.0
763	2012-11-28	3.9040000438690186	3.921999931335449	3.822000026702881	3.9000000953674316	11175000.0
764	2012-11-29	3.9739999771118164	4.03000020980835	3.9179999828338623	3.936000108718872	12010500.0
765	2012-11-30	3.996000051498413	4.01200008392334	3.931999921798706	3.992000102996826	10176500.0
766	2012-12-03	3.936000108718872	4.01800012588501	3.9240000247955322	4.001999855041504	6245000.0
767	2012-12-04	3.9860000610351562	4.004000186920166	3.9140000343322754	3.947999954223633	7189000.0
768	2012-12-05	3.7639999389648438	3.9820001125335693	3.74399995803833	3.9820001125335693	19192000.0
769	2012-12-06	3.819999933242798	3.8299999237060547	3.7060000896453857	3.75	12932000.0
770	2012-12-07	3.940000057220459	3.9539999961853027	3.815999984741211	3.822000026702881	17735500.0
771	2012-12-10	4.019999980926514	4.047999858856201	3.9059998989105225	3.930000066757202	9872000.0
772	2012-12-11	4.050000190734863	4.081999778747559	3.9860000610351562	4.02400016784668	7582000.0
773	2012-12-12	4.038000106811523	4.138000011444092	4.021999835968018	4.072000026702881	10629000.0
774	2012-12-13	4.107999801635742	4.130000114440918	4.033999919891357	4.035999774932861	12420000.0
775	2012-12-14	4.199999809265137	4.214000225067139	4.127999782562256	4.177999973297119	16681500.0
776	2012-12-17	4.228000164031982	4.276000022888184	4.196000099182129	4.2220001220703125	11464500.0
777	2012-12-18	4.26800012588501	4.297999858856201	4.236000061035156	4.25	7726500.0
778	2012-12-19	4.271999835968018	4.377999782562256	4.260000228881836	4.314000129699707	8637000.0
779	2012-12-20	4.260000228881836	4.28000020980835	4.216000080108643	4.271999835968018	9237500.0
780	2012-12-21	4.23199987411499	4.24399995803833	4.116000175476074	4.203999996185303	6808000.0
781	2012-12-24	4.223999977111816	4.228000164031982	4.164000034332275	4.211999893188477	2611500.0
782	2012-12-26	4.159999847412109	4.248000144958496	4.1539998054504395	4.210000038146973	4266500.0
783	2012-12-27	4.156000137329102	4.184000015258789	4.099999904632568	4.1579999923706055	9715500.0
784	2012-12-28	4.185999870300293	4.239999771118164	4.116000175476074	4.142000198364258	5113500.0
785	2012-12-31	4.203999996185303	4.234000205993652	4.1579999923706055	4.182000160217285	9411500.0
786	2013-01-02	4.23799991607666	4.380000114440918	4.205999851226807	4.260000228881836	10562000.0
787	2013-01-03	3.865999937057495	4.242000102996826	3.8440001010894775	4.216000080108643	36903500.0
788	2013-01-04	3.861999988555908	3.8940000534057617	3.7899999618530273	3.859999895095825	21015500.0
789	2013-01-07	3.812000036239624	3.9140000343322754	3.7960000038146973	3.859999895095825	11272500.0
790	2013-01-08	3.818000078201294	3.885999917984009	3.759999990463257	3.8320000171661377	12036500.0
791	2013-01-09	3.8359999656677246	3.9539999961853027	3.809999942779541	3.888000011444092	13228500.0
792	2013-01-10	3.9159998893737793	3.9240000247955322	3.8519999980926514	3.868000030517578	11437500.0
793	2013-01-11	3.868000030517578	3.936000108718872	3.8519999980926514	3.936000108718872	10466500.0
794	2013-01-14	3.888000011444092	3.9600000381469727	3.822000026702881	3.8239998817443848	11892500.0
795	2013-01-15	4.01800012588501	4.035999774932861	3.8519999980926514	3.871999979019165	14071000.0
796	2013-01-16	3.9839999675750732	4.107999801635742	3.9679999351501465	4.01800012588501	12489500.0
797	2013-01-17	3.9600000381469727	4.059999942779541	3.930000066757202	4.007999897003174	8866000.0
798	2013-01-18	3.950000047683716	3.9719998836517334	3.8980000019073486	3.946000099182129	6590000.0
799	2013-01-22	3.864000082015991	3.9260001182556152	3.8480000495910645	3.861999988555908	18036000.0
800	2013-01-23	3.941999912261963	3.9600000381469727	3.8519999980926514	3.874000072479248	14040000.0
801	2013-01-24	3.990000009536743	4.067999839782715	3.888000011444092	3.936000108718872	9496500.0
802	2013-01-25	4.165999889373779	4.185999870300293	3.9820001125335693	4.004000186920166	14633500.0
803	2013-01-28	4.210000038146973	4.230000019073486	4.164000034332275	4.164000034332275	11662000.0
804	2013-01-29	3.941999912261963	4.090000152587891	3.8940000534057617	4.041999816894531	23601500.0
805	2013-01-30	3.869999885559082	3.9579999446868896	3.805999994277954	3.9560000896453857	29676000.0
806	2013-01-31	4.7179999351501465	4.8480000495910645	4.519999980926514	4.656000137329102	74174000.0
807	2013-02-01	4.71999979019165	4.78000020980835	4.697999954223633	4.730000019073486	14806000.0
808	2013-02-04	4.578000068664551	4.716000080108643	4.572000026702881	4.708000183105469	12206500.0
809	2013-02-05	4.599999904632568	4.659999847412109	4.501999855041504	4.578000068664551	13106500.0
810	2013-02-06	4.682000160217285	4.723999977111816	4.561999797821045	4.573999881744385	15096000.0
811	2013-02-07	4.616000175476074	4.691999912261963	4.564000129699707	4.642000198364258	10361000.0
812	2013-02-08	4.688000202178955	4.7179999351501465	4.611999988555908	4.611999988555908	6198000.0
813	2013-02-11	4.622000217437744	4.699999809265137	4.605999946594238	4.677999973297119	7212500.0
814	2013-02-12	4.769999980926514	4.8379998207092285	4.622000217437744	4.631999969482422	18962500.0
815	2013-02-13	4.6620001792907715	4.796000003814697	4.625999927520752	4.791999816894531	10685000.0
816	2013-02-14	4.684000015258789	4.802000045776367	4.6519999504089355	4.6539998054504395	8807000.0
817	2013-02-15	4.702000141143799	4.76200008392334	4.624000072479248	4.697999954223633	9046500.0
818	2013-02-19	4.708000183105469	4.745999813079834	4.642000198364258	4.679999828338623	9363500.0
819	2013-02-20	4.7179999351501465	4.77400016784668	4.697999954223633	4.703999996185303	12912000.0
820	2013-02-21	4.631999969482422	4.697999954223633	4.5960001945495605	4.696000099182129	9324500.0
821	2013-02-22	4.802000045776367	4.831999778747559	4.682000160217285	4.7220001220703125	19427000.0
822	2013-02-25	4.745999813079834	4.9120001792907715	4.736000061035156	4.880000114440918	17037500.0
823	2013-02-26	4.938000202178955	5.070000171661377	4.751999855041504	4.7820000648498535	31231000.0
824	2013-02-27	4.958000183105469	5.007999897003174	4.8460001945495605	4.926000118255615	11939000.0
825	2013-02-28	4.835999965667725	5.026000022888184	4.817999839782715	4.952000141143799	17750500.0
826	2013-03-01	4.829999923706055	4.874000072479248	4.76800012588501	4.817999839782715	13643500.0
827	2013-03-04	4.828000068664551	4.874000072479248	4.800000190734863	4.820000171661377	5891500.0
828	2013-03-05	4.9079999923706055	4.921999931335449	4.811999797821045	4.8379998207092285	8843000.0
829	2013-03-06	4.855999946594238	4.960000038146973	4.822000026702881	4.9120001792907715	9046000.0
830	2013-03-07	4.789999961853027	4.888000011444092	4.771999835968018	4.866000175476074	14083500.0
831	2013-03-08	4.868000030517578	4.900000095367432	4.7820000648498535	4.826000213623047	4689500.0
832	2013-03-11	4.857999801635742	4.892000198364258	4.817999839782715	4.860000133514404	3455500.0
833	2013-03-12	4.889999866485596	4.894000053405762	4.800000190734863	4.8420000076293945	6103000.0
834	2013-03-13	4.929999828338623	4.9720001220703125	4.843999862670898	4.892000198364258	7707000.0
835	2013-03-14	5.0	5.035999774932861	4.7820000648498535	4.920000076293945	10898000.0
836	2013-03-15	4.955999851226807	5.004000186920166	4.889999866485596	4.98199987411499	8407500.0
837	2013-03-18	4.8379998207092285	4.9019999504089355	4.808000087738037	4.9019999504089355	8915000.0
838	2013-03-19	4.671999931335449	4.860000133514404	4.625999927520752	4.860000133514404	19467500.0
839	2013-03-20	4.72599983215332	4.811999797821045	4.682000160217285	4.769999980926514	9059500.0
840	2013-03-21	4.6579999923706055	4.699999809265137	4.610000133514404	4.676000118255615	7490500.0
841	2013-03-22	4.605999946594238	4.677999973297119	4.51800012588501	4.671999931335449	10493000.0
842	2013-03-25	4.585999965667725	4.6539998054504395	4.535999774932861	4.610000133514404	8907000.0
843	2013-03-26	4.5980000495910645	4.664000034332275	4.561999797821045	4.619999885559082	7517000.0
844	2013-03-27	4.6539998054504395	4.659999847412109	4.546000003814697	4.565999984741211	6448500.0
845	2013-03-28	4.736000061035156	4.748000144958496	4.570000171661377	4.633999824523926	9416000.0
846	2013-04-01	4.5960001945495605	4.708000183105469	4.533999919891357	4.702000141143799	8435000.0
847	2013-04-02	4.590000152587891	4.644000053405762	4.567999839782715	4.618000030517578	6233000.0
848	2013-04-03	4.441999912261963	4.613999843597412	4.381999969482422	4.599999904632568	14321500.0
849	2013-04-04	4.461999893188477	4.48799991607666	4.374000072479248	4.446000099182129	8059000.0
850	2013-04-05	4.394000053405762	4.429999828338623	4.053999900817871	4.360000133514404	13362500.0
851	2013-04-08	4.3460001945495605	4.458000183105469	4.306000232696533	4.409999847412109	11245000.0
852	2013-04-09	4.423999786376953	4.458000183105469	4.3420000076293945	4.357999801635742	6947000.0
853	2013-04-10	4.369999885559082	4.5279998779296875	4.363999843597412	4.466000080108643	23628000.0
854	2013-04-11	3.7980000972747803	3.8320000171661377	3.509999990463257	3.5139999389648438	125318000.0
855	2013-04-12	3.753999948501587	3.7939999103546143	3.686000108718872	3.7760000228881836	17778000.0
856	2013-04-15	3.614000082015991	3.7360000610351562	3.5899999141693115	3.7300000190734863	24086000.0
857	2013-04-16	3.625999927520752	3.691999912261963	3.5799999237060547	3.6019999980926514	19350000.0
858	2013-04-17	3.614000082015991	3.7679998874664307	3.5920000076293945	3.634000062942505	22698000.0
859	2013-04-18	3.5380001068115234	3.6440000534057617	3.5260000228881836	3.609999895095825	13713500.0
860	2013-04-19	3.50600004196167	3.5940001010894775	3.4619998931884766	3.5480000972747803	12585000.0
861	2013-04-22	3.555999994277954	3.5759999752044678	3.4760000705718994	3.5199999809265137	8369500.0
862	2013-04-23	3.559999942779541	3.614000082015991	3.5299999713897705	3.5759999752044678	15714500.0
863	2013-04-24	3.50600004196167	3.5999999046325684	3.4779999256134033	3.5360000133514404	12578000.0
864	2013-04-25	3.5160000324249268	3.569999933242798	3.50600004196167	3.5320000648498535	11488000.0
865	2013-04-26	3.4719998836517334	3.5139999389648438	3.4519999027252197	3.502000093460083	10035500.0
866	2013-04-29	3.569999933242798	3.5899999141693115	3.4800000190734863	3.5	10611500.0
867	2013-04-30	3.5920000076293945	3.624000072479248	3.4779999256134033	3.5380001068115234	20792500.0
868	2013-05-01	3.568000078201294	3.7920000553131104	3.5460000038146973	3.618000030517578	40056000.0
869	2013-05-02	3.614000082015991	3.6459999084472656	3.553999900817871	3.5920000076293945	13895500.0
870	2013-05-03	3.615999937057495	3.6740000247955322	3.5999999046325684	3.624000072479248	7414500.0
871	2013-05-06	3.635999917984009	3.684000015258789	3.609999895095825	3.609999895095825	7690500.0
872	2013-05-07	3.621999979019165	3.680000066757202	3.5880000591278076	3.635999917984009	9435500.0
873	2013-05-08	3.6440000534057617	3.6480000019073486	3.563999891281128	3.621999979019165	12222500.0
874	2013-05-09	3.619999885559082	3.687999963760376	3.609999895095825	3.634000062942505	9264500.0
875	2013-05-10	3.75	3.7780001163482666	3.630000114440918	3.640000104904175	9668500.0
876	2013-05-13	3.615999937057495	3.74399995803833	3.6080000400543213	3.7279999256134033	8396500.0
877	2013-05-14	3.6519999504089355	3.677999973297119	3.6080000400543213	3.615999937057495	7626500.0
878	2013-05-15	3.638000011444092	3.6459999084472656	3.6080000400543213	3.640000104904175	13834000.0
879	2013-05-16	3.700000047683716	3.746000051498413	3.6500000953674316	3.6540000438690186	15400500.0
880	2013-05-17	3.7920000553131104	3.815999984741211	3.694000005722046	3.7300000190734863	16071000.0
881	2013-05-20	3.8540000915527344	3.884000062942505	3.805999994277954	3.808000087738037	11488000.0
882	2013-05-21	3.8399999141693115	3.9079999923706055	3.822000026702881	3.865999937057495	9832000.0
883	2013-05-22	3.742000102996826	3.861999988555908	3.696000099182129	3.8420000076293945	14047500.0
884	2013-05-23	3.680000066757202	3.7339999675750732	3.6619999408721924	3.7039999961853027	10715000.0
885	2013-05-24	3.6619999408721924	3.700000047683716	3.609999895095825	3.6659998893737793	9728000.0
886	2013-05-28	3.7219998836517334	3.753999948501587	3.700000047683716	3.700000047683716	8230500.0
887	2013-05-29	3.7860000133514404	3.799999952316284	3.6559998989105225	3.7079999446868896	8294000.0
888	2013-05-30	3.8580000400543213	3.871999979019165	3.7720000743865967	3.7720000743865967	7765000.0
889	2013-05-31	3.8519999980926514	3.8959999084472656	3.7799999713897705	3.805999994277954	12179000.0
890	2013-06-03	3.700000047683716	3.864000082015991	3.6480000019073486	3.859999895095825	13706000.0
891	2013-06-04	3.6419999599456787	3.696000099182129	3.624000072479248	3.677999973297119	7121000.0
892	2013-06-05	3.614000082015991	3.6640000343322754	3.5759999752044678	3.6640000343322754	11446000.0
893	2013-06-06	3.687999963760376	3.687999963760376	3.5999999046325684	3.635999917984009	7043000.0
894	2013-06-07	3.7300000190734863	3.74399995803833	3.6700000762939453	3.700000047683716	6964500.0
895	2013-06-10	3.7260000705718994	3.759999990463257	3.700000047683716	3.757999897003174	6927000.0
896	2013-06-11	3.6600000858306885	3.7179999351501465	3.640000104904175	3.686000108718872	5990500.0
897	2013-06-12	3.631999969482422	3.7100000381469727	3.5999999046325684	3.677999973297119	7856000.0
898	2013-06-13	3.614000082015991	3.628000020980835	3.5360000133514404	3.621999979019165	10473500.0
899	2013-06-14	3.5480000972747803	3.625999927520752	3.51200008392334	3.6019999980926514	12664000.0
900	2013-06-17	3.5999999046325684	3.624000072479248	3.5339999198913574	3.563999891281128	10022000.0
901	2013-06-18	3.6040000915527344	3.618000030517578	3.5959999561309814	3.6080000400543213	7332000.0
902	2013-06-19	3.549999952316284	3.618000030517578	3.5480000972747803	3.5999999046325684	11886000.0
903	2013-06-20	3.5320000648498535	3.5820000171661377	3.5	3.5339999198913574	9395500.0
904	2013-06-21	3.4679999351501465	3.555999994277954	3.4119999408721924	3.5480000972747803	14820000.0
905	2013-06-24	3.305999994277954	3.437999963760376	3.299999952316284	3.430000066757202	12084000.0
906	2013-06-25	3.3459999561309814	3.374000072479248	3.2939999103546143	3.3239998817443848	15423500.0
907	2013-06-26	3.4179999828338623	3.436000108718872	3.364000082015991	3.384000062942505	4925500.0
908	2013-06-27	3.4619998931884766	3.507999897003174	3.4260001182556152	3.436000108718872	9991000.0
909	2013-06-28	3.5	3.5339999198913574	3.305999994277954	3.4600000381469727	22374500.0
910	2013-07-01	3.4560000896453857	3.559999942779541	3.446000099182129	3.502000093460083	6957000.0
911	2013-07-02	3.4679999351501465	3.5160000324249268	3.4100000858306885	3.446000099182129	9310500.0
912	2013-07-03	3.5959999561309814	3.7239999771118164	3.497999906539917	3.497999906539917	16244500.0
913	2013-07-05	3.6480000019073486	3.6500000953674316	3.565999984741211	3.619999885559082	6948000.0
914	2013-07-08	3.671999931335449	3.694000005722046	3.638000011444092	3.6600000858306885	6312500.0
915	2013-07-09	3.73799991607666	3.740000009536743	3.625999927520752	3.680000066757202	8098500.0
916	2013-07-10	3.931999921798706	3.9619998931884766	3.8320000171661377	3.859999895095825	17596500.0
917	2013-07-11	3.9839999675750732	4.013999938964844	3.946000099182129	3.9600000381469727	13464500.0
918	2013-07-12	4.00600004196167	4.056000232696533	3.9560000896453857	3.990000009536743	5578000.0
919	2013-07-15	4.0	4.019999980926514	3.9679999351501465	4.001999855041504	7845500.0
920	2013-07-16	3.98799991607666	4.038000106811523	3.9860000610351562	4.0	5025000.0
921	2013-07-17	4.084000110626221	4.093999862670898	4.0	4.0	13415500.0
922	2013-07-18	4.085999965667725	4.159999847412109	4.067999839782715	4.099999904632568	5775000.0
923	2013-07-19	4.090000152587891	4.104000091552734	4.03000020980835	4.058000087738037	5948000.0
924	2013-07-22	4.0879998207092285	4.142000198364258	4.078000068664551	4.116000175476074	7491000.0
925	2013-07-23	4.285999774932861	4.418000221252441	4.205999851226807	4.400000095367432	26727500.0
926	2013-07-24	4.269999980926514	4.357999801635742	4.23199987411499	4.334000110626221	11105000.0
927	2013-07-25	4.196000099182129	4.297999858856201	4.173999786376953	4.283999919891357	20778000.0
928	2013-07-26	4.145999908447266	4.205999851226807	4.136000156402588	4.170000076293945	9757000.0
929	2013-07-29	4.073999881744385	4.113999843597412	4.047999858856201	4.104000091552734	22854000.0
930	2013-07-30	4.033999919891357	4.164000034332275	4.0279998779296875	4.107999801635742	38375500.0
931	2013-07-31	4.25	4.335999965667725	4.190000057220459	4.260000228881836	41094500.0
932	2013-08-01	4.26800012588501	4.323999881744385	4.22599983215332	4.300000190734863	13380000.0
933	2013-08-02	4.26800012588501	4.311999797821045	4.21999979019165	4.269999980926514	8426500.0
934	2013-08-05	4.2220001220703125	4.271999835968018	4.2179999351501465	4.269999980926514	6385000.0
935	2013-08-06	4.177999973297119	4.205999851226807	4.144000053405762	4.203999996185303	5819500.0
936	2013-08-07	4.127999782562256	4.182000160217285	4.090000152587891	4.170000076293945	4909000.0
937	2013-08-08	4.165999889373779	4.170000076293945	4.124000072479248	4.164000034332275	4051000.0
938	2013-08-09	4.144000053405762	4.191999912261963	4.118000030517578	4.159999847412109	4192000.0
939	2013-08-12	4.168000221252441	4.199999809265137	4.116000175476074	4.133999824523926	3646500.0
940	2013-08-13	4.2220001220703125	4.230000019073486	4.133999824523926	4.168000221252441	4415000.0
941	2013-08-14	4.211999893188477	4.2179999351501465	4.150000095367432	4.214000225067139	5145500.0
942	2013-08-15	4.041999816894531	4.1620001792907715	4.039999961853027	4.1620001792907715	11654000.0
943	2013-08-16	3.9779999256134033	4.039999961853027	3.9579999446868896	4.021999835968018	9259500.0
944	2013-08-19	4.010000228881836	4.072000026702881	3.9779999256134033	4.001999855041504	6956000.0
945	2013-08-20	3.997999906539917	4.033999919891357	3.9820001125335693	4.010000228881836	3805000.0
946	2013-08-21	4.035999774932861	4.061999797821045	3.990000009536743	4.0	7385500.0
947	2013-08-22	4.067999839782715	4.110000133514404	4.038000106811523	4.046000003814697	3015500.0
948	2013-08-23	4.067999839782715	4.111999988555908	4.050000190734863	4.081999778747559	2761000.0
949	2013-08-26	4.039999961853027	4.105999946594238	4.033999919891357	4.078000068664551	3574000.0
950	2013-08-27	3.9600000381469727	4.084000110626221	3.947999954223633	4.056000232696533	8981500.0
951	2013-08-28	3.941999912261963	4.0	3.937999963760376	3.9719998836517334	4891000.0
952	2013-08-29	4.010000228881836	4.064000129699707	3.950000047683716	3.950000047683716	5042000.0
953	2013-08-30	3.9600000381469727	4.052000045776367	3.940000057220459	4.02400016784668	5590500.0
954	2013-09-03	3.9519999027252197	4.019999980926514	3.885999917984009	4.010000228881836	7952000.0
955	2013-09-04	3.9600000381469727	4.00600004196167	3.9019999504089355	3.9719998836517334	8131000.0
956	2013-09-05	3.9619998931884766	3.997999906539917	3.9260001182556152	3.9579999446868896	5632500.0
957	2013-09-06	4.00600004196167	4.039999961853027	3.9539999961853027	3.9839999675750732	6229000.0
958	2013-09-09	4.070000171661377	4.113999843597412	4.007999897003174	4.035999774932861	6804500.0
959	2013-09-10	4.118000030517578	4.177999973297119	4.065999984741211	4.139999866485596	12108000.0
960	2013-09-11	4.110000133514404	4.139999866485596	4.067999839782715	4.1020002365112305	6315500.0
961	2013-09-12	4.118000030517578	4.170000076293945	4.085999965667725	4.1020002365112305	7410000.0
962	2013-09-13	4.118000030517578	4.199999809265137	4.113999843597412	4.150000095367432	9114000.0
963	2013-09-16	4.104000091552734	4.171999931335449	4.072000026702881	4.168000221252441	10648000.0
964	2013-09-17	4.159999847412109	4.176000118255615	4.0879998207092285	4.0960001945495605	6114500.0
965	2013-09-18	4.188000202178955	4.197999954223633	4.119999885559082	4.1620001792907715	7402500.0
966	2013-09-19	4.216000080108643	4.251999855041504	4.1539998054504395	4.190000057220459	7218500.0
967	2013-09-20	4.25	4.288000106811523	4.190000057220459	4.21999979019165	17299500.0
968	2013-09-23	4.156000137329102	4.26200008392334	4.119999885559082	4.254000186920166	9477000.0
969	2013-09-24	4.078000068664551	4.1519999504089355	4.039999961853027	4.142000198364258	6563000.0
970	2013-09-25	4.076000213623047	4.105999946594238	4.059999942779541	4.078000068664551	5770000.0
971	2013-09-26	4.118000030517578	4.133999824523926	4.070000171661377	4.076000213623047	5362500.0
972	2013-09-27	4.076000213623047	4.127999782562256	4.064000129699707	4.0960001945495605	6053500.0
973	2013-09-30	4.052000045776367	4.070000171661377	3.9839999675750732	4.03000020980835	7332000.0
974	2013-10-01	4.170000076293945	4.210000038146973	4.061999797821045	4.061999797821045	16516000.0
975	2013-10-02	4.210000038146973	4.223999977111816	4.127999782562256	4.156000137329102	11432500.0
976	2013-10-03	4.105999946594238	4.228000164031982	4.105999946594238	4.199999809265137	7147500.0
977	2013-10-04	4.3379998207092285	4.394000053405762	4.190000057220459	4.23799991607666	24591000.0
978	2013-10-07	4.395999908447266	4.435999870300293	4.2820000648498535	4.306000232696533	16471500.0
979	2013-10-08	4.269999980926514	4.415999889373779	4.230000019073486	4.395999908447266	13623500.0
980	2013-10-09	4.156000137329102	4.27400016784668	4.138000011444092	4.265999794006348	12556500.0
981	2013-10-10	4.23199987411499	4.24399995803833	4.1539998054504395	4.171999931335449	9772000.0
982	2013-10-11	4.239999771118164	4.303999900817871	4.191999912261963	4.211999893188477	8240500.0
983	2013-10-14	4.257999897003174	4.26800012588501	4.182000160217285	4.202000141143799	3832000.0
984	2013-10-15	4.019999980926514	4.245999813079834	3.990000009536743	4.245999813079834	19444000.0
985	2013-10-16	4.070000171661377	4.116000175476074	4.035999774932861	4.059999942779541	7644000.0
986	2013-10-17	3.937999963760376	4.047999858856201	3.927999973297119	4.033999919891357	10708500.0
987	2013-10-18	4.039999961853027	4.058000087738037	3.9579999446868896	3.9760000705718994	11552000.0
988	2013-10-21	4.131999969482422	4.156000137329102	4.061999797821045	4.079999923706055	13151000.0
989	2013-10-22	4.138000011444092	4.214000225067139	4.079999923706055	4.1579999923706055	6482500.0
990	2013-10-23	4.111999988555908	4.133999824523926	4.038000106811523	4.118000030517578	14445500.0
991	2013-10-24	4.168000221252441	4.489999771118164	4.150000095367432	4.440000057220459	22690000.0
992	2013-10-25	4.013999938964844	4.203999996185303	3.996000051498413	4.165999889373779	12871500.0
993	2013-10-28	4.015999794006348	4.035999774932861	3.9719998836517334	4.004000186920166	10670500.0
994	2013-10-29	4.0279998779296875	4.058000087738037	3.9719998836517334	4.013999938964844	6523500.0
995	2013-10-30	3.9820001125335693	4.033999919891357	3.930000066757202	4.026000022888184	11700500.0
996	2013-10-31	4.026000022888184	4.044000148773193	3.927999973297119	3.9860000610351562	8899500.0
997	2013-11-01	3.950000047683716	4.058000087738037	3.927999973297119	4.044000148773193	8111500.0
998	2013-11-04	4.015999794006348	4.021999835968018	3.940000057220459	3.9619998931884766	4763500.0
999	2013-11-05	4.004000186920166	4.01200008392334	3.9539999961853027	3.992000102996826	5253500.0
1000	2013-11-06	3.98799991607666	4.050000190734863	3.9660000801086426	4.0279998779296875	6470000.0
1001	2013-11-07	3.880000114440918	4.0320000648498535	3.874000072479248	3.996000051498413	7615000.0
1002	2013-11-08	3.888000011444092	3.9100000858306885	3.8420000076293945	3.888000011444092	6282000.0
1003	2013-11-11	3.9539999961853027	3.9739999771118164	3.878000020980835	3.9059998989105225	4594500.0
1004	2013-11-12	3.940000057220459	3.9800000190734863	3.9240000247955322	3.946000099182129	3588000.0
1005	2013-11-13	3.997999906539917	4.004000186920166	3.9079999923706055	3.921999931335449	5377000.0
1006	2013-11-14	3.9839999675750732	4.007999897003174	3.888000011444092	3.9779999256134033	7292500.0
1007	2013-11-15	4.073999881744385	4.084000110626221	3.98799991607666	3.992000102996826	6516000.0
1008	2013-11-18	3.9539999961853027	4.1020002365112305	3.9159998893737793	4.099999904632568	7229000.0
1009	2013-11-19	3.885999917984009	3.9579999446868896	3.869999885559082	3.944000005722046	6107000.0
1010	2013-11-20	3.878000020980835	3.947999954223633	3.868000030517578	3.888000011444092	3582500.0
1011	2013-11-21	3.9019999504089355	3.9179999828338623	3.8559999465942383	3.874000072479248	5842000.0
1012	2013-11-22	3.940000057220459	3.9779999256134033	3.880000114440918	3.9100000858306885	8239500.0
1013	2013-11-25	3.884000062942505	3.9739999771118164	3.871999979019165	3.946000099182129	3752500.0
1014	2013-11-26	3.9200000762939453	3.944000005722046	3.865999937057495	3.921999931335449	5695000.0
1015	2013-11-27	3.927999973297119	3.941999912261963	3.871999979019165	3.9200000762939453	3802000.0
1016	2013-11-29	3.4200000762939453	3.5840001106262207	3.380000114440918	3.568000078201294	65238500.0
1017	2013-12-02	3.3519999980926514	3.450000047683716	3.257999897003174	3.421999931335449	42879500.0
1018	2013-12-03	3.4119999408721924	3.49399995803833	3.371999979019165	3.446000099182129	26118000.0
1019	2013-12-04	3.507999897003174	3.5260000228881836	3.4040000438690186	3.434000015258789	23636000.0
1020	2013-12-05	3.5280001163482666	3.5799999237060547	3.5	3.5179998874664307	19341500.0
1021	2013-12-06	3.5399999618530273	3.5759999752044678	3.496000051498413	3.565999984741211	14960000.0
1022	2013-12-09	3.6080000400543213	3.6440000534057617	3.552000045776367	3.5859999656677246	16602000.0
1023	2013-12-10	3.619999885559082	3.6640000343322754	3.5859999656677246	3.5980000495910645	12224500.0
1024	2013-12-11	3.558000087738037	3.634000062942505	3.552000045776367	3.621999979019165	7097000.0
1025	2013-12-12	3.509999990463257	3.555999994277954	3.5	3.5480000972747803	6781000.0
1026	2013-12-13	3.5360000133514404	3.552000045776367	3.502000093460083	3.5179998874664307	6158500.0
1027	2013-12-16	3.568000078201294	3.5880000591278076	3.5160000324249268	3.5380001068115234	9346000.0
1028	2013-12-17	3.5759999752044678	3.6040000915527344	3.5439999103546143	3.559999942779541	9773500.0
1029	2013-12-18	3.609999895095825	3.638000011444092	3.5420000553131104	3.5840001106262207	10175000.0
1030	2013-12-19	3.5759999752044678	3.628000020980835	3.569999933242798	3.6059999465942383	8933500.0
1031	2013-12-20	3.686000108718872	3.7039999961853027	3.565999984741211	3.6500000953674316	25792000.0
1032	2013-12-23	3.7939999103546143	3.808000087738037	3.753999948501587	3.7739999294281006	16383500.0
1033	2013-12-24	3.7799999713897705	3.813999891281128	3.7660000324249268	3.805999994277954	3254500.0
1034	2013-12-26	3.7760000228881836	3.805999994277954	3.7339999675750732	3.7720000743865967	7408000.0
1035	2013-12-27	3.7820000648498535	3.808000087738037	3.75600004196167	3.7679998874664307	6267500.0
1036	2013-12-30	3.7799999713897705	3.803999900817871	3.7679998874664307	3.7839999198913574	8221000.0
1037	2013-12-31	3.8259999752044678	3.8420000076293945	3.7699999809265137	3.7820000648498535	12047000.0
1038	2014-01-02	3.803999900817871	3.8459999561309814	3.7899999618530273	3.8320000171661377	13465000.0
1039	2014-01-03	3.8540000915527344	3.874000072479248	3.7860000133514404	3.8440001010894775	11757000.0
1040	2014-01-06	3.8480000495910645	3.944000005722046	3.8440001010894775	3.884000062942505	24980500.0
1041	2014-01-07	3.9660000801086426	3.9779999256134033	3.8359999656677246	3.864000082015991	13815500.0
1042	2014-01-08	3.9679999351501465	4.010000228881836	3.931999921798706	3.9820001125335693	10703000.0
1043	2014-01-09	3.8940000534057617	4.004000186920166	3.885999917984009	3.990000009536743	9371000.0
1044	2014-01-10	3.9119999408721924	3.936000108718872	3.815999984741211	3.9100000858306885	30368000.0
1045	2014-01-13	3.927999973297119	4.041999816894531	3.9140000343322754	4.039999961853027	31491000.0
1046	2014-01-14	4.179999828338623	4.2179999351501465	3.9800000190734863	3.9839999675750732	34274500.0
1047	2014-01-15	4.294000148773193	4.357999801635742	4.234000205993652	4.276000022888184	22436500.0
1048	2014-01-16	4.303999900817871	4.3460001945495605	4.21999979019165	4.294000148773193	16459000.0
1049	2014-01-17	4.296000003814697	4.329999923706055	4.25	4.308000087738037	10788000.0
1050	2014-01-21	4.27400016784668	4.334000110626221	4.23799991607666	4.314000129699707	8855500.0
1051	2014-01-22	4.269999980926514	4.296000003814697	4.205999851226807	4.288000106811523	10623500.0
1052	2014-01-23	4.271999835968018	4.297999858856201	4.179999828338623	4.245999813079834	10281000.0
1053	2014-01-24	4.335999965667725	4.452000141143799	4.320000171661377	4.452000141143799	40266500.0
1054	2014-01-27	4.309999942779541	4.355999946594238	4.230000019073486	4.334000110626221	20671000.0
1055	2014-01-28	4.400000095367432	4.414000034332275	4.3460001945495605	4.409999847412109	126557500.0
1056	2014-01-29	4.2820000648498535	4.368000030517578	4.245999813079834	4.355999946594238	35240000.0
1057	2014-01-30	4.427999973297119	4.539999961853027	4.372000217437744	4.478000164031982	43876500.0
1058	2014-01-31	4.239999771118164	4.372000217437744	4.202000141143799	4.3379998207092285	22400500.0
1059	2014-02-03	4.064000129699707	4.251999855041504	4.046000003814697	4.210000038146973	24362000.0
1060	2014-02-04	4.156000137329102	4.176000118255615	4.053999900817871	4.1579999923706055	17759000.0
1061	2014-02-05	4.044000148773193	4.133999824523926	4.01800012588501	4.122000217437744	11100500.0
1062	2014-02-06	4.196000099182129	4.210000038146973	4.047999858856201	4.050000190734863	14230000.0
1063	2014-02-07	4.302000045776367	4.317999839782715	4.202000141143799	4.21999979019165	14454000.0
1064	2014-02-10	4.297999858856201	4.329999923706055	4.251999855041504	4.297999858856201	9702500.0
1065	2014-02-11	4.323999881744385	4.3480000495910645	4.291999816894531	4.317999839782715	7697500.0
1066	2014-02-12	4.291999816894531	4.3379998207092285	4.271999835968018	4.320000171661377	7326500.0
1067	2014-02-13	4.438000202178955	4.440000057220459	4.289999961853027	4.308000087738037	9906500.0
1068	2014-02-14	4.4120001792907715	4.453999996185303	4.400000095367432	4.440000057220459	4253500.0
1069	2014-02-18	4.559999942779541	4.561999797821045	4.409999847412109	4.409999847412109	14215500.0
1070	2014-02-19	4.423999786376953	4.535999774932861	4.420000076293945	4.52400016784668	10571500.0
1071	2014-02-20	4.533999919891357	4.539999961853027	4.4019999504089355	4.432000160217285	8121500.0
1072	2014-02-21	4.521999835968018	4.579999923706055	4.480000019073486	4.538000106811523	7746000.0
1073	2014-02-24	4.526000022888184	4.590000152587891	4.521999835968018	4.5320000648498535	5471000.0
1074	2014-02-25	4.611999988555908	4.642000198364258	4.507999897003174	4.519999980926514	10036500.0
1075	2014-02-26	4.676000118255615	4.723999977111816	4.590000152587891	4.590000152587891	11673500.0
1076	2014-02-27	4.771999835968018	4.785999774932861	4.684000015258789	4.685999870300293	10249000.0
1077	2014-02-28	4.630000114440918	4.7820000648498535	4.570000171661377	4.7820000648498535	12038500.0
1078	2014-03-03	4.553999900817871	4.6020002365112305	4.513999938964844	4.579999923706055	8725000.0
1079	2014-03-04	4.699999809265137	4.75	4.6479997634887695	4.730000019073486	10407000.0
1080	2014-03-05	4.671999931335449	4.748000144958496	4.670000076293945	4.705999851226807	9213500.0
1081	2014-03-06	4.690000057220459	4.716000080108643	4.590000152587891	4.677999973297119	14563000.0
1082	2014-03-07	4.677999973297119	4.7220001220703125	4.650000095367432	4.710000038146973	6029500.0
1083	2014-03-10	4.625999927520752	4.685999870300293	4.581999778747559	4.659999847412109	6079500.0
1084	2014-03-11	4.567999839782715	4.682000160217285	4.539999961853027	4.633999824523926	5921500.0
1085	2014-03-12	4.624000072479248	4.631999969482422	4.519999980926514	4.561999797821045	5470000.0
1086	2014-03-13	4.519999980926514	4.671999931335449	4.47599983215332	4.6620001792907715	7654500.0
1087	2014-03-14	4.570000171661377	4.5879998207092285	4.5	4.5	6318500.0
1088	2014-03-17	4.633999824523926	4.659999847412109	4.578000068664551	4.6539998054504395	8044000.0
1089	2014-03-18	4.75600004196167	4.783999919891357	4.627999782562256	4.642000198364258	7984500.0
1090	2014-03-19	4.73799991607666	4.76800012588501	4.693999767303467	4.751999855041504	6433500.0
1091	2014-03-20	4.703999996185303	4.78000020980835	4.679999828338623	4.73199987411499	6019500.0
1092	2014-03-21	4.604000091552734	4.75	4.561999797821045	4.714000225067139	16948500.0
1093	2014-03-24	4.460000038146973	4.624000072479248	4.392000198364258	4.618000030517578	17979500.0
1094	2014-03-25	4.432000160217285	4.533999919891357	4.395999908447266	4.498000144958496	8225500.0
1095	2014-03-26	4.331999778747559	4.486000061035156	4.329999923706055	4.453999996185303	11162500.0
1096	2014-03-27	4.374000072479248	4.383999824523926	4.283999919891357	4.3379998207092285	10781000.0
1097	2014-03-28	4.361999988555908	4.421999931335449	4.326000213623047	4.400000095367432	7308000.0
1098	2014-03-31	4.406000137329102	4.446000099182129	4.375999927520752	4.392000198364258	5687500.0
1099	2014-04-01	4.539999961853027	4.547999858856201	4.414000034332275	4.426000118255615	7401500.0
1100	2014-04-02	4.556000232696533	4.665999889373779	4.526000022888184	4.659999847412109	9189000.0
1101	2014-04-03	4.498000144958496	4.5960001945495605	4.464000225067139	4.552000045776367	9110500.0
1102	2014-04-04	4.4019999504089355	4.564000129699707	4.309999942779541	4.550000190734863	12775000.0
1103	2014-04-07	4.458000183105469	4.544000148773193	4.380000114440918	4.400000095367432	16249000.0
1104	2014-04-08	4.564000129699707	4.616000175476074	4.418000221252441	4.478000164031982	12160500.0
1105	2014-04-09	4.659999847412109	4.665999889373779	4.53000020980835	4.572000026702881	6306500.0
1106	2014-04-10	4.334000110626221	4.590000152587891	4.2779998779296875	4.579999923706055	23666500.0
1107	2014-04-11	4.093999862670898	4.308000087738037	4.052000045776367	4.251999855041504	21740000.0
1108	2014-04-14	4.1020002365112305	4.203999996185303	4.053999900817871	4.159999847412109	12386000.0
1109	2014-04-15	4.1519999504089355	4.168000221252441	4.007999897003174	4.118000030517578	14668500.0
1110	2014-04-16	4.308000087738037	4.3379998207092285	4.159999847412109	4.168000221252441	16659000.0
1111	2014-04-17	4.328000068664551	4.354000091552734	4.248000144958496	4.296000003814697	8177000.0
1112	2014-04-21	4.360000133514404	4.389999866485596	4.300000190734863	4.328000068664551	6926000.0
1113	2014-04-22	4.406000137329102	4.438000202178955	4.340000152587891	4.354000091552734	23062500.0
1114	2014-04-23	4.4079999923706055	4.438000202178955	4.343999862670898	4.438000202178955	17776000.0
1115	2014-04-24	4.585999965667725	4.631999969482422	4.3480000495910645	4.631999969482422	32920500.0
1116	2014-04-25	4.409999847412109	4.559999942779541	4.381999969482422	4.556000232696533	11179000.0
1117	2014-04-28	4.291999816894531	4.453999996185303	4.170000076293945	4.4120001792907715	16012000.0
1118	2014-04-29	4.320000171661377	4.374000072479248	4.199999809265137	4.271999835968018	11004000.0
1119	2014-04-30	4.395999908447266	4.4079999923706055	4.27400016784668	4.317999839782715	7017000.0
1120	2014-05-01	4.388000011444092	4.458000183105469	4.360000133514404	4.406000137329102	10866000.0
1121	2014-05-02	4.392000198364258	4.449999809265137	4.360000133514404	4.395999908447266	9030000.0
1122	2014-05-05	4.389999866485596	4.4039998054504395	4.320000171661377	4.3480000495910645	7016500.0
1123	2014-05-06	4.269999980926514	4.394000053405762	4.260000228881836	4.366000175476074	8367500.0
1124	2014-05-07	4.1519999504089355	4.265999794006348	4.0980000495910645	4.265999794006348	15104500.0
1125	2014-05-08	4.136000156402588	4.236000061035156	4.104000091552734	4.130000114440918	10401000.0
1126	2014-05-09	4.072000026702881	4.1539998054504395	4.058000087738037	4.125999927520752	16307500.0
1127	2014-05-12	4.197999954223633	4.205999851226807	4.085999965667725	4.093999862670898	16925500.0
1128	2014-05-13	4.116000175476074	4.23799991607666	4.111999988555908	4.202000141143799	10135500.0
1129	2014-05-14	4.165999889373779	4.2179999351501465	4.0879998207092285	4.113999843597412	5573000.0
1130	2014-05-15	4.211999893188477	4.22599983215332	4.053999900817871	4.144000053405762	9001000.0
1131	2014-05-16	4.24399995803833	4.254000186920166	4.164000034332275	4.214000225067139	5327000.0
1132	2014-05-19	4.300000190734863	4.317999839782715	4.21999979019165	4.2220001220703125	7128500.0
1133	2014-05-20	4.251999855041504	4.320000171661377	4.230000019073486	4.288000106811523	5459500.0
1134	2014-05-21	4.283999919891357	4.308000087738037	4.25	4.265999794006348	3417000.0
1135	2014-05-22	4.3520002365112305	4.388000011444092	4.285999774932861	4.291999816894531	5040500.0
1136	2014-05-23	4.386000156402588	4.400000095367432	4.294000148773193	4.360000133514404	4962500.0
1137	2014-05-27	4.432000160217285	4.432000160217285	4.386000156402588	4.400000095367432	5656000.0
1138	2014-05-28	4.458000183105469	4.466000080108643	4.368000030517578	4.434000015258789	6126500.0
1139	2014-05-29	4.533999919891357	4.576000213623047	4.4720001220703125	4.47599983215332	10631000.0
1140	2014-05-30	4.49399995803833	4.547999858856201	4.452000141143799	4.526000022888184	9721000.0
1141	2014-06-02	4.426000118255615	4.52400016784668	4.394000053405762	4.50600004196167	6721500.0
1142	2014-06-03	4.440000057220459	4.449999809265137	4.388000011444092	4.415999889373779	6795500.0
1143	2014-06-04	4.510000228881836	4.521999835968018	4.4019999504089355	4.426000118255615	6017000.0
1144	2014-06-05	4.558000087738037	4.5960001945495605	4.504000186920166	4.51800012588501	8006500.0
1145	2014-06-06	4.605999946594238	4.624000072479248	4.539999961853027	4.572000026702881	4841000.0
1146	2014-06-09	4.636000156402588	4.668000221252441	4.584000110626221	4.6020002365112305	4951000.0
1147	2014-06-10	4.6579999923706055	4.673999786376953	4.501999855041504	4.625999927520752	4225500.0
1148	2014-06-11	4.75600004196167	4.76800012588501	4.6539998054504395	4.684000015258789	10607500.0
1149	2014-06-12	4.685999870300293	4.7779998779296875	4.682000160217285	4.745999813079834	6714000.0
1150	2014-06-13	4.723999977111816	4.739999771118164	4.656000137329102	4.685999870300293	4783000.0
1151	2014-06-16	4.834000110626221	4.843999862670898	4.699999809265137	4.710000038146973	8277000.0
1152	2014-06-17	4.868000030517578	4.914000034332275	4.803999900817871	4.815999984741211	10263000.0
1153	2014-06-18	4.881999969482422	4.8979997634887695	4.785999774932861	4.886000156402588	8792000.0
1154	2014-06-19	4.927999973297119	4.934000015258789	4.861999988555908	4.9039998054504395	6637000.0
1155	2014-06-20	4.866000175476074	4.915999889373779	4.829999923706055	4.915999889373779	8609500.0
1156	2014-06-23	4.835999965667725	4.888000011444092	4.828000068664551	4.866000175476074	5041500.0
1157	2014-06-24	4.783999919891357	4.869999885559082	4.769999980926514	4.8520002365112305	5891000.0
1158	2014-06-25	4.9019999504089355	4.906000137329102	4.757999897003174	4.763999938964844	5660500.0
1159	2014-06-26	4.880000114440918	4.934000015258789	4.857999801635742	4.894000053405762	3235000.0
1160	2014-06-27	4.946000099182129	4.947999954223633	4.863999843597412	4.863999843597412	5439000.0
1161	2014-06-30	5.026000022888184	5.026000022888184	4.932000160217285	4.932000160217285	8674500.0
1162	2014-07-01	5.03000020980835	5.0920000076293945	5.007999897003174	5.035999774932861	9457500.0
1163	2014-07-02	5.015999794006348	5.090000152587891	5.00600004196167	5.065999984741211	5373500.0
1164	2014-07-03	5.056000232696533	5.084000110626221	5.013999938964844	5.033999919891357	5236500.0
1165	2014-07-07	4.98199987411499	5.070000171661377	4.96999979019165	5.058000087738037	7551500.0
1166	2014-07-08	4.76200008392334	4.960000038146973	4.613999843597412	4.960000038146973	28095500.0
1167	2014-07-09	4.8480000495910645	4.892000198364258	4.76200008392334	4.831999778747559	14103000.0
1168	2014-07-10	4.817999839782715	4.835999965667725	4.690000057220459	4.75	7930000.0
1169	2014-07-11	4.849999904632568	4.877999782562256	4.808000087738037	4.823999881744385	5893000.0
1170	2014-07-14	4.8480000495910645	4.906000137329102	4.8379998207092285	4.889999866485596	4036500.0
1171	2014-07-15	4.809999942779541	4.880000114440918	4.769999980926514	4.855999946594238	5443500.0
1172	2014-07-16	4.8460001945495605	4.8979997634887695	4.806000232696533	4.834000110626221	15790000.0
1173	2014-07-17	4.73799991607666	4.881999969482422	4.734000205993652	4.829999923706055	7156000.0
1174	2014-07-18	4.796000003814697	4.800000190734863	4.7220001220703125	4.76200008392334	7061500.0
1175	2014-07-21	4.791999816894531	4.835999965667725	4.760000228881836	4.783999919891357	5081500.0
1176	2014-07-22	4.861999988555908	4.923999786376953	4.806000232696533	4.823999881744385	7134500.0
1177	2014-07-23	4.806000232696533	4.935999870300293	4.789999961853027	4.860000133514404	14076500.0
1178	2014-07-24	5.190000057220459	5.245999813079834	5.0	5.216000080108643	30457000.0
1179	2014-07-25	5.104000091552734	5.179999828338623	5.076000213623047	5.125999927520752	18934500.0
1180	2014-07-28	5.056000232696533	5.0960001945495605	4.995999813079834	5.0920000076293945	9239500.0
1181	2014-07-29	5.02400016784668	5.090000152587891	5.01800012588501	5.056000232696533	8065500.0
1182	2014-07-30	5.105999946594238	5.118000030517578	5.0320000648498535	5.067999839782715	5209500.0
1183	2014-07-31	4.909999847412109	5.061999797821045	4.9079999923706055	5.046000003814697	6724000.0
1184	2014-08-01	4.835999965667725	4.932000160217285	4.794000148773193	4.8979997634887695	9398500.0
1185	2014-08-04	4.881999969482422	4.9039998054504395	4.809999942779541	4.828000068664551	5833000.0
1186	2014-08-05	4.892000198364258	4.920000076293945	4.822000026702881	4.854000091552734	7688000.0
1187	2014-08-06	4.9019999504089355	4.935999870300293	4.8379998207092285	4.8520002365112305	4520000.0
1188	2014-08-07	4.938000202178955	5.01200008392334	4.9120001792907715	4.923999786376953	7699500.0
1189	2014-08-08	4.9679999351501465	4.99399995803833	4.915999889373779	4.940000057220459	5425500.0
1190	2014-08-11	5.035999774932861	5.081999778747559	4.953999996185303	4.995999813079834	10447500.0
1191	2014-08-12	4.96999979019165	5.061999797821045	4.964000225067139	5.021999835968018	4679500.0
1192	2014-08-13	5.127999782562256	5.130000114440918	5.0	5.00600004196167	6039500.0
1193	2014-08-14	5.081999778747559	5.139999866485596	5.078000068664551	5.113999843597412	4982000.0
1194	2014-08-15	5.021999835968018	5.111999988555908	4.986000061035156	5.1020002365112305	4036500.0
1195	2014-08-18	5.085999965667725	5.0920000076293945	5.0320000648498535	5.052000045776367	3122000.0
1196	2014-08-19	5.107999801635742	5.1519999504089355	5.073999881744385	5.107999801635742	5168000.0
1197	2014-08-20	5.052000045776367	5.0960001945495605	5.007999897003174	5.064000129699707	5464500.0
1198	2014-08-21	5.0960001945495605	5.107999801635742	5.021999835968018	5.047999858856201	3621500.0
1199	2014-08-22	5.0879998207092285	5.119999885559082	5.021999835968018	5.0980000495910645	4568500.0
1200	2014-08-25	5.081999778747559	5.119999885559082	5.041999816894531	5.119999885559082	4231000.0
1201	2014-08-26	5.176000118255615	5.190000057220459	5.076000213623047	5.0980000495910645	5286500.0
1202	2014-08-27	5.118000030517578	5.269999980926514	5.110000133514404	5.173999786376953	7983000.0
1203	2014-08-28	5.059999942779541	5.0980000495910645	4.989999771118164	5.0879998207092285	6430500.0
1204	2014-08-29	5.1620001792907715	5.1620001792907715	5.070000171661377	5.090000152587891	4743000.0
1205	2014-09-02	5.283999919891357	5.328000068664551	5.173999786376953	5.173999786376953	13913500.0
1206	2014-09-03	5.294000148773193	5.360000133514404	5.228000164031982	5.349999904632568	6554000.0
1207	2014-09-04	5.234000205993652	5.331999778747559	5.223999977111816	5.308000087738037	6593000.0
1208	2014-09-05	5.28000020980835	5.308000087738037	5.210000038146973	5.2220001220703125	6388500.0
1209	2014-09-08	5.289999961853027	5.355999946594238	5.24399995803833	5.288000106811523	7594000.0
1210	2014-09-09	5.202000141143799	5.2779998779296875	5.197999954223633	5.271999835968018	4639500.0
1211	2014-09-10	5.26200008392334	5.343999862670898	5.199999809265137	5.2220001220703125	11526000.0
1212	2014-09-11	5.190000057220459	5.297999858856201	5.184000015258789	5.289999961853027	13664000.0
1213	2014-09-12	5.283999919891357	5.288000106811523	5.131999969482422	5.193999767303467	9699500.0
1214	2014-09-15	5.136000156402588	5.271999835968018	5.119999885559082	5.271999835968018	5682500.0
1215	2014-09-16	5.21999979019165	5.223999977111816	5.0879998207092285	5.124000072479248	9267000.0
1216	2014-09-17	5.25600004196167	5.3520002365112305	5.248000144958496	5.257999897003174	10281500.0
1217	2014-09-18	5.355999946594238	5.361999988555908	5.28000020980835	5.28000020980835	6439000.0
1218	2014-09-19	5.283999919891357	5.368000030517578	5.23799991607666	5.368000030517578	6106500.0
1219	2014-09-22	5.216000080108643	5.27400016784668	5.197999954223633	5.26200008392334	5729500.0
1220	2014-09-23	5.1020002365112305	5.202000141143799	5.1020002365112305	5.197999954223633	7587500.0
1221	2014-09-24	5.168000221252441	5.197999954223633	5.119999885559082	5.133999824523926	5619000.0
1222	2014-09-25	5.007999897003174	5.165999889373779	5.00600004196167	5.1519999504089355	7579000.0
1223	2014-09-26	5.058000087738037	5.064000129699707	4.99399995803833	5.02400016784668	9066000.0
1224	2014-09-29	5.110000133514404	5.113999843597412	4.961999893188477	5.010000228881836	7124000.0
1225	2014-09-30	5.053999900817871	5.139999866485596	5.052000045776367	5.1020002365112305	6723500.0
1226	2014-10-01	4.955999851226807	5.065999984741211	4.941999912261963	5.052000045776367	8215000.0
1227	2014-10-02	4.998000144958496	5.021999835968018	4.872000217437744	4.952000141143799	6867500.0
1228	2014-10-03	5.110000133514404	5.1479997634887695	5.02400016784668	5.047999858856201	8559000.0
1229	2014-10-06	5.026000022888184	5.084000110626221	4.923999786376953	4.984000205993652	10799000.0
1230	2014-10-07	4.869999885559082	5.035999774932861	4.866000175476074	4.986000061035156	7575000.0
1231	2014-10-08	4.98799991607666	5.004000186920166	4.791999816894531	4.875999927520752	6819500.0
1232	2014-10-09	4.872000217437744	5.0320000648498535	4.860000133514404	4.980000019073486	6720000.0
1233	2014-10-10	4.716000080108643	4.889999866485596	4.627999782562256	4.843999862670898	15874500.0
1234	2014-10-13	4.688000202178955	4.785999774932861	4.616000175476074	4.72599983215332	14620000.0
1235	2014-10-14	4.806000232696533	4.866000175476074	4.730000019073486	4.75	14763000.0
1236	2014-10-15	4.808000087738037	4.863999843597412	4.682000160217285	4.714000225067139	10303000.0
1237	2014-10-16	4.754000186920166	4.820000171661377	4.699999809265137	4.716000080108643	15672000.0
1238	2014-10-17	4.923999786376953	5.01200008392334	4.817999839782715	4.835999965667725	10983500.0
1239	2014-10-20	5.01200008392334	5.03000020980835	4.861999988555908	4.9039998054504395	10905500.0
1240	2014-10-21	5.053999900817871	5.131999969482422	5.035999774932861	5.0879998207092285	14436500.0
1241	2014-10-22	5.033999919891357	5.130000114440918	4.984000205993652	5.079999923706055	17304500.0
1242	2014-10-23	5.0879998207092285	5.335999965667725	5.0	5.25	32087500.0
1243	2014-10-24	5.145999908447266	5.165999889373779	5.056000232696533	5.073999881744385	14228000.0
1244	2014-10-27	5.085999965667725	5.125999927520752	5.038000106811523	5.105999946594238	5854500.0
1245	2014-10-28	5.150000095367432	5.159999847412109	5.084000110626221	5.104000091552734	9296000.0
1246	2014-10-29	5.1479997634887695	5.165999889373779	5.107999801635742	5.1579999923706055	14345000.0
1247	2014-10-30	5.1479997634887695	5.197999954223633	5.093999862670898	5.133999824523926	10719500.0
1248	2014-10-31	5.210000038146973	5.260000228881836	5.1579999923706055	5.22599983215332	9352000.0
1249	2014-11-03	5.263999938964844	5.289999961853027	5.197999954223633	5.2179999351501465	7454500.0
1250	2014-11-04	5.283999919891357	5.309999942779541	5.199999809265137	5.242000102996826	11029500.0
1251	2014-11-05	5.297999858856201	5.323999881744385	5.236000061035156	5.303999900817871	9089000.0
1252	2014-11-06	5.314000129699707	5.369999885559082	5.25	5.289999961853027	6673500.0
1253	2014-11-07	5.420000076293945	5.440000057220459	5.302000045776367	5.302000045776367	10276500.0
1254	2014-11-10	5.423999786376953	5.449999809265137	5.368000030517578	5.4120001792907715	7440500.0
1255	2014-11-11	5.432000160217285	5.447999954223633	5.369999885559082	5.395999908447266	4703500.0
1256	2014-11-12	5.432000160217285	5.460000038146973	5.363999843597412	5.394000053405762	6221000.0
1257	2014-11-13	5.383999824523926	5.46999979019165	5.375999927520752	5.440000057220459	4041000.0
1258	2014-11-14	5.427999973297119	5.449999809265137	5.314000129699707	5.375999927520752	8250500.0
1259	2014-11-17	5.377999782562256	5.434000015258789	5.369999885559082	5.420000076293945	4183500.0
1260	2014-11-18	5.389999866485596	5.438000202178955	5.377999782562256	5.388000011444092	5028500.0
1261	2014-11-19	5.354000091552734	5.388000011444092	5.25600004196167	5.388000011444092	6080000.0
1262	2014-11-20	5.409999847412109	5.423999786376953	5.302000045776367	5.308000087738037	8252000.0
1263	2014-11-21	5.421999931335449	5.480000019073486	5.4019999504089355	5.460000038146973	5687000.0
1264	2014-11-24	5.473999977111816	5.47599983215332	5.409999847412109	5.435999870300293	6413000.0
1265	2014-11-25	5.466000080108643	5.5320000648498535	5.426000118255615	5.47599983215332	11694500.0
1266	2014-11-26	5.504000186920166	5.519999980926514	5.464000225067139	5.484000205993652	3250500.0
1267	2014-11-28	5.51200008392334	5.539999961853027	5.47599983215332	5.5	1812000.0
1268	2014-12-01	5.460000038146973	5.504000186920166	5.414000034332275	5.486000061035156	4216500.0
1269	2014-12-02	5.49399995803833	5.515999794006348	5.415999889373779	5.435999870300293	7836000.0
1270	2014-12-03	5.489999771118164	5.507999897003174	5.421999931335449	5.492000102996826	3841000.0
1271	2014-12-04	5.526000022888184	5.5279998779296875	5.421999931335449	5.486000061035156	7706000.0
1272	2014-12-05	5.572000026702881	5.572000026702881	5.48199987411499	5.539999961853027	5105500.0
1273	2014-12-08	5.553999900817871	5.624000072479248	5.538000106811523	5.547999858856201	8691500.0
1274	2014-12-09	5.567999839782715	5.581999778747559	5.374000072479248	5.453999996185303	8218500.0
1275	2014-12-10	5.535999774932861	5.638000011444092	5.52400016784668	5.559999942779541	6549000.0
1276	2014-12-11	5.671999931335449	5.690000057220459	5.535999774932861	5.535999774932861	10150500.0
1277	2014-12-12	5.619999885559082	5.665999889373779	5.579999923706055	5.6020002365112305	4891500.0
1278	2014-12-15	5.631999969482422	5.699999809265137	5.559999942779541	5.664000034332275	7194500.0
1279	2014-12-16	5.5980000495910645	5.664000034332275	5.573999881744385	5.5960001945495605	8184000.0
1280	2014-12-17	5.696000099182129	5.699999809265137	5.5920000076293945	5.630000114440918	7644000.0
1281	2014-12-18	5.926000118255615	5.926000118255615	5.697999954223633	5.710000038146973	11588000.0
1282	2014-12-19	6.019999980926514	6.038000106811523	5.918000221252441	5.952000141143799	19622000.0
1283	2014-12-22	6.125999927520752	6.179999828338623	6.007999897003174	6.035999774932861	8490000.0
1284	2014-12-23	6.182000160217285	6.234000205993652	6.139999866485596	6.234000205993652	8000000.0
1285	2014-12-24	6.23799991607666	6.294000148773193	6.1620001792907715	6.179999828338623	3637500.0
1286	2014-12-26	6.26200008392334	6.297999858856201	6.24399995803833	6.26800012588501	3545000.0
1287	2014-12-29	6.230000019073486	6.260000228881836	6.184000015258789	6.251999855041504	4427500.0
1288	2014-12-30	6.199999809265137	6.23199987411499	6.173999786376953	6.182000160217285	4161000.0
1289	2014-12-31	6.131999969482422	6.263999938964844	6.130000114440918	6.228000164031982	5505000.0
1290	2015-01-02	6.1579999923706055	6.23799991607666	6.1020002365112305	6.179999828338623	6307500.0
1291	2015-01-05	6.104000091552734	6.197999954223633	6.061999797821045	6.125999927520752	9120500.0
1292	2015-01-06	5.989999771118164	6.1519999504089355	5.909999847412109	6.107999801635742	10918000.0
1293	2015-01-07	6.076000213623047	6.131999969482422	5.99399995803833	6.050000190734863	7066000.0
1294	2015-01-08	6.242000102996826	6.296000003814697	6.159999847412109	6.177999973297119	7181000.0
1295	2015-01-09	6.214000225067139	6.2820000648498535	6.159999847412109	6.26200008392334	6755000.0
1296	2015-01-12	6.168000221252441	6.27400016784668	6.159999847412109	6.242000102996826	6461000.0
1297	2015-01-13	6.179999828338623	6.335999965667725	6.118000030517578	6.211999893188477	6494000.0
1298	2015-01-14	6.184000015258789	6.202000141143799	6.0879998207092285	6.0980000495910645	5107500.0
1299	2015-01-15	6.053999900817871	6.21999979019165	6.046000003814697	6.197999954223633	5757000.0
1300	2015-01-16	6.184000015258789	6.193999767303467	6.039999961853027	6.070000171661377	6828000.0
1301	2015-01-20	6.208000183105469	6.27400016784668	6.116000175476074	6.197999954223633	5806500.0
1302	2015-01-21	6.23799991607666	6.276000022888184	6.164000034332275	6.202000141143799	4586000.0
1303	2015-01-22	6.285999774932861	6.285999774932861	6.053999900817871	6.203999996185303	10682000.0
1304	2015-01-23	6.386000156402588	6.426000118255615	6.245999813079834	6.306000232696533	9141500.0
1305	2015-01-26	6.489999771118164	6.565999984741211	6.418000221252441	6.5279998779296875	13364000.0
1306	2015-01-27	6.489999771118164	6.561999797821045	6.368000030517578	6.392000198364258	9778500.0
1307	2015-01-28	6.28000020980835	6.593999862670898	6.254000186920166	6.593999862670898	13310000.0
1308	2015-01-29	5.843999862670898	6.052000045776367	5.714000225067139	5.900000095367432	47756500.0
1309	2015-01-30	5.980000019073486	6.044000148773193	5.776000022888184	5.783999919891357	24136000.0
1310	2015-02-02	6.00600004196167	6.02400016784668	5.788000106811523	5.947999954223633	20502000.0
1311	2015-02-03	6.104000091552734	6.130000114440918	5.980000019073486	6.021999835968018	13119500.0
1312	2015-02-04	6.205999851226807	6.245999813079834	6.065999984741211	6.073999881744385	12593500.0
1313	2015-02-05	6.3460001945495605	6.368000030517578	6.251999855041504	6.251999855041504	10286000.0
1314	2015-02-06	6.361999988555908	6.400000095367432	6.320000171661377	6.3979997634887695	12192500.0
1315	2015-02-09	6.297999858856201	6.334000110626221	6.248000144958496	6.320000171661377	8177000.0
1316	2015-02-10	6.447999954223633	6.464000225067139	6.294000148773193	6.3480000495910645	9595000.0
1317	2015-02-11	6.556000232696533	6.578000068664551	6.434000015258789	6.452000141143799	9860000.0
1318	2015-02-12	6.5960001945495605	6.679999828338623	6.556000232696533	6.5960001945495605	15108500.0
1319	2015-02-13	6.645999908447266	6.677999973297119	6.5879998207092285	6.670000076293945	14199000.0
1320	2015-02-17	6.599999904632568	6.676000118255615	6.584000110626221	6.610000133514404	9218000.0
1321	2015-02-18	6.6579999923706055	6.676000118255615	6.604000091552734	6.630000114440918	6745000.0
1322	2015-02-19	6.699999809265137	6.789999961853027	6.622000217437744	6.656000137329102	7716000.0
1323	2015-02-20	6.76800012588501	6.794000148773193	6.679999828338623	6.684000015258789	9236500.0
1324	2015-02-23	6.664000034332275	6.769999980926514	6.616000175476074	6.751999855041504	6407000.0
1325	2015-02-24	6.74399995803833	6.769999980926514	6.670000076293945	6.685999870300293	6661000.0
1326	2015-02-25	6.8480000495910645	6.8979997634887695	6.742000102996826	6.75	10473000.0
1327	2015-02-26	6.809999942779541	6.947999954223633	6.803999900817871	6.840000152587891	8398000.0
1328	2015-02-27	6.7220001220703125	6.820000171661377	6.702000141143799	6.800000190734863	6543000.0
1329	2015-03-02	6.820000171661377	6.826000213623047	6.665999889373779	6.716000080108643	6748500.0
1330	2015-03-03	6.806000232696533	6.840000152587891	6.711999893188477	6.820000171661377	5745500.0
1331	2015-03-04	6.73799991607666	6.796000003814697	6.696000099182129	6.785999774932861	5915500.0
1332	2015-03-05	6.8480000495910645	6.857999801635742	6.690000057220459	6.73199987411499	7256000.0
1333	2015-03-06	6.71999979019165	6.854000091552734	6.697999954223633	6.826000213623047	5450500.0
1334	2015-03-09	6.745999813079834	6.771999835968018	6.656000137329102	6.739999771118164	4834500.0
1335	2015-03-10	6.579999923706055	6.690000057220459	6.556000232696533	6.673999786376953	4695000.0
1336	2015-03-11	6.676000118255615	6.682000160217285	6.5879998207092285	6.610000133514404	4542000.0
1337	2015-03-12	6.789999961853027	6.794000148773193	6.599999904632568	6.677999973297119	5340000.0
1338	2015-03-13	6.638000011444092	6.806000232696533	6.605999946594238	6.765999794006348	6611000.0
1339	2015-03-16	6.820000171661377	6.828000068664551	6.668000221252441	6.679999828338623	4305000.0
1340	2015-03-17	6.8520002365112305	6.888000011444092	6.769999980926514	6.800000190734863	5965000.0
1341	2015-03-18	6.96999979019165	7.053999900817871	6.835999965667725	6.889999866485596	10920500.0
1342	2015-03-19	7.0960001945495605	7.099999904632568	6.9019999504089355	6.958000183105469	7509000.0
1343	2015-03-20	7.061999797821045	7.138000011444092	7.039999961853027	7.119999885559082	12219500.0
1344	2015-03-23	6.918000221252441	7.033999919891357	6.880000114440918	7.03000020980835	6710500.0
1345	2015-03-24	6.829999923706055	6.97599983215332	6.826000213623047	6.940000057220459	6007000.0
1346	2015-03-25	6.619999885559082	6.888000011444092	6.593999862670898	6.868000030517578	7976500.0
1347	2015-03-26	6.728000164031982	6.771999835968018	6.533999919891357	6.579999923706055	5358000.0
1348	2015-03-27	6.915999889373779	6.932000160217285	6.75	6.75	6865500.0
1349	2015-03-30	7.033999919891357	7.079999923706055	6.929999828338623	6.947999954223633	5450500.0
1350	2015-03-31	6.989999771118164	7.0980000495910645	6.961999893188477	7.01800012588501	7396000.0
1351	2015-04-01	6.811999797821045	6.99399995803833	6.73199987411499	6.99399995803833	8434500.0
1352	2015-04-02	6.877999782562256	6.886000156402588	6.776000022888184	6.814000129699707	3740000.0
1353	2015-04-06	6.880000114440918	6.934000015258789	6.800000190734863	6.8420000076293945	7296500.0
1354	2015-04-07	6.909999847412109	7.015999794006348	6.860000133514404	6.883999824523926	7554000.0
1355	2015-04-08	6.8979997634887695	7.015999794006348	6.875999927520752	7.00600004196167	10090000.0
1356	2015-04-09	7.046000003814697	7.065999984741211	6.934000015258789	6.98199987411499	8876500.0
1357	2015-04-10	7.124000072479248	7.171999931335449	7.033999919891357	7.072000026702881	7391500.0
1358	2015-04-13	6.8520002365112305	7.159999847412109	6.849999904632568	6.9120001792907715	10483500.0
1359	2015-04-14	6.834000110626221	6.894000053405762	6.7779998779296875	6.8520002365112305	8468000.0
1360	2015-04-15	6.9679999351501465	6.984000205993652	6.8520002365112305	6.9120001792907715	7753000.0
1361	2015-04-16	6.9120001792907715	6.980000019073486	6.881999969482422	6.935999870300293	7246000.0
1362	2015-04-17	6.74399995803833	6.886000156402588	6.679999828338623	6.877999782562256	11279500.0
1363	2015-04-20	6.926000118255615	6.964000225067139	6.811999797821045	6.849999904632568	18933000.0
1364	2015-04-21	7.616000175476074	7.796000003814697	7.446000099182129	7.599999904632568	48711000.0
1365	2015-04-22	7.613999843597412	7.688000202178955	7.544000148773193	7.6519999504089355	11475000.0
1366	2015-04-23	7.74399995803833	7.78000020980835	7.578000068664551	7.599999904632568	11224500.0
1367	2015-04-24	7.736000061035156	7.797999858856201	7.668000221252441	7.797999858856201	7949000.0
1368	2015-04-27	7.639999866485596	7.754000186920166	7.5879998207092285	7.74399995803833	8117500.0
1369	2015-04-28	7.711999893188477	7.736000061035156	7.550000190734863	7.659999847412109	7647000.0
1370	2015-04-29	7.684000015258789	7.745999813079834	7.579999923706055	7.671999931335449	5355500.0
1371	2015-04-30	7.547999858856201	7.73199987411499	7.515999794006348	7.670000076293945	7280000.0
1372	2015-05-01	7.676000118255615	7.7179999351501465	7.619999885559082	7.630000114440918	7022500.0
1373	2015-05-04	7.745999813079834	7.863999843597412	7.6539998054504395	7.671999931335449	6279500.0
1374	2015-05-05	7.567999839782715	7.739999771118164	7.504000186920166	7.710000038146973	7526500.0
1375	2015-05-06	7.5879998207092285	7.656000137329102	7.486000061035156	7.611999988555908	5007500.0
1376	2015-05-07	7.679999828338623	7.705999851226807	7.572000026702881	7.5879998207092285	6055000.0
1377	2015-05-08	7.802000045776367	7.8460001945495605	7.702000141143799	7.734000205993652	6347500.0
1378	2015-05-11	7.794000148773193	7.874000072479248	7.748000144958496	7.78000020980835	7012000.0
1379	2015-05-12	7.730000019073486	7.7820000648498535	7.659999847412109	7.711999893188477	6730000.0
1380	2015-05-13	7.688000202178955	7.811999797821045	7.668000221252441	7.776000022888184	7269500.0
1381	2015-05-14	7.769999980926514	7.820000171661377	7.685999870300293	7.7779998779296875	8900000.0
1382	2015-05-15	7.728000164031982	7.796000003814697	7.711999893188477	7.771999835968018	4750500.0
1383	2015-05-18	7.9079999923706055	7.946000099182129	7.699999809265137	7.76800012588501	8780000.0
1384	2015-05-19	7.823999881744385	7.955999851226807	7.671999931335449	7.947999954223633	9791500.0
1385	2015-05-20	7.757999897003174	7.894000053405762	7.696000099182129	7.868000030517578	9435500.0
1386	2015-05-21	7.757999897003174	7.800000190734863	7.7179999351501465	7.794000148773193	5210500.0
1387	2015-05-22	7.857999801635742	7.875999927520752	7.699999809265137	7.75	5690000.0
1388	2015-05-26	7.857999801635742	7.99399995803833	7.794000148773193	7.966000080108643	5692000.0
1389	2015-05-27	7.886000156402588	7.921999931335449	7.734000205993652	7.860000133514404	9818500.0
1390	2015-05-28	8.03600025177002	8.052000045776367	7.872000217437744	7.881999969482422	7483500.0
1391	2015-05-29	8.01200008392334	8.076000213623047	7.920000076293945	8.04800033569336	6142000.0
1392	2015-06-01	7.9720001220703125	8.0600004196167	7.886000156402588	8.050000190734863	5792500.0
1393	2015-06-02	7.946000099182129	8.026000022888184	7.883999824523926	7.909999847412109	4742000.0
1394	2015-06-03	8.015999794006348	8.057999610900879	7.921999931335449	7.989999771118164	4253500.0
1395	2015-06-04	7.900000095367432	8.034000396728516	7.861999988555908	8.015999794006348	4765500.0
1396	2015-06-05	8.208000183105469	8.236000061035156	7.8460001945495605	7.966000080108643	9072500.0
1397	2015-06-08	8.116000175476074	8.29800033569336	8.057999610900879	8.293999671936035	7735000.0
1398	2015-06-09	8.152000427246094	8.17199993133545	7.973999977111816	8.17199993133545	6531000.0
1399	2015-06-10	8.239999771118164	8.270000457763672	8.133999824523926	8.1899995803833	3665500.0
1400	2015-06-11	8.199999809265137	8.333999633789062	8.168000221252441	8.239999771118164	7418500.0
1401	2015-06-12	8.244000434875488	8.270000457763672	8.104000091552734	8.1899995803833	5143500.0
1402	2015-06-15	8.21399974822998	8.236000061035156	8.02400016784668	8.163999557495117	7434500.0
1403	2015-06-16	8.496000289916992	8.534000396728516	8.239999771118164	8.272000312805176	8579500.0
1404	2015-06-17	8.57800006866455	8.618000030517578	8.494000434875488	8.496000289916992	6749000.0
1405	2015-06-18	8.748000144958496	8.824000358581543	8.612000465393066	8.654000282287598	9791500.0
1406	2015-06-19	8.62399959564209	8.788000106811523	8.592000007629395	8.777999877929688	12024500.0
1407	2015-06-22	8.710000038146973	8.777999877929688	8.64799976348877	8.727999687194824	6470000.0
1408	2015-06-23	8.642000198364258	8.751999855041504	8.600000381469727	8.73799991607666	6587000.0
1409	2015-06-24	8.342000007629395	8.42199993133545	8.154000282287598	8.36400032043457	20402500.0
1410	2015-06-25	8.394000053405762	8.425999641418457	8.345999717712402	8.371999740600586	6099500.0
1411	2015-06-26	8.343999862670898	8.399999618530273	8.21399974822998	8.399999618530273	10575000.0
1412	2015-06-29	8.119999885559082	8.324000358581543	8.109999656677246	8.142000198364258	7493500.0
1413	2015-06-30	8.265999794006348	8.28600025177002	8.152000427246094	8.196000099182129	7349500.0
1414	2015-07-01	8.255999565124512	8.380000114440918	8.206000328063965	8.368000030517578	5541500.0
1415	2015-07-02	8.246000289916992	8.319999694824219	8.170000076293945	8.291999816894531	4407000.0
1416	2015-07-06	7.99399995803833	8.097999572753906	7.808000087738037	7.946000099182129	9792000.0
1417	2015-07-07	8.121999740600586	8.13599967956543	7.826000213623047	8.128000259399414	10025000.0
1418	2015-07-08	8.11400032043457	8.152000427246094	7.97599983215332	8.008000373840332	7991000.0
1419	2015-07-09	8.276000022888184	8.428000450134277	8.22599983215332	8.279999732971191	7693000.0
1420	2015-07-10	8.289999961853027	8.345999717712402	8.21399974822998	8.345999717712402	4785000.0
1421	2015-07-13	8.302000045776367	8.39799976348877	8.251999855041504	8.392000198364258	6394000.0
1422	2015-07-14	8.522000312805176	8.552000045776367	8.303999900817871	8.336000442504883	7241000.0
1423	2015-07-15	8.428000450134277	8.538000106811523	8.395999908447266	8.503999710083008	4104000.0
1424	2015-07-16	8.552000045776367	8.555999755859375	8.449999809265137	8.5	5323000.0
1425	2015-07-17	8.482000350952148	8.579999923706055	8.420000076293945	8.576000213623047	5427500.0
1426	2015-07-20	8.479999542236328	8.553999900817871	8.416000366210938	8.482000350952148	4872500.0
1427	2015-07-21	8.592000007629395	8.697999954223633	8.395999908447266	8.494000434875488	11190500.0
1428	2015-07-22	8.460000038146973	8.711999893188477	8.42199993133545	8.612000465393066	17809000.0
1429	2015-07-23	9.366000175476074	9.565999984741211	9.199999809265137	9.442000389099121	34909000.0
1430	2015-07-24	9.597999572753906	9.65999984741211	9.449999809265137	9.460000038146973	15267500.0
1431	2015-07-27	9.420000076293945	9.592000007629395	9.362000465393066	9.522000312805176	9529000.0
1432	2015-07-28	9.423999786376953	9.510000228881836	9.248000144958496	9.486000061035156	8879500.0
1433	2015-07-29	9.472000122070312	9.491999626159668	9.302000045776367	9.4399995803833	8236500.0
1434	2015-07-30	9.515999794006348	9.539999961853027	9.342000007629395	9.461999893188477	7203500.0
1435	2015-07-31	9.54800033569336	9.718000411987305	9.460000038146973	9.510000228881836	7298500.0
1436	2015-08-03	9.529999732971191	9.597999572753906	9.392000198364258	9.527999877929688	7719000.0
1437	2015-08-04	9.53600025177002	9.565999984741211	9.472000122070312	9.522000312805176	4904000.0
1438	2015-08-05	9.765999794006348	9.842000007629395	9.562000274658203	9.571999549865723	10475500.0
1439	2015-08-06	9.32800006866455	9.793999671936035	9.258000373840332	9.748000144958496	10342000.0
1440	2015-08-07	9.380000114440918	9.380000114440918	9.206000328063965	9.315999984741211	7597500.0
1441	2015-08-10	9.508000373840332	10.062000274658203	9.437999725341797	10.062000274658203	5223500.0
1442	2015-08-11	9.38599967956543	9.539999961853027	9.300000190734863	9.42199993133545	5295000.0
1443	2015-08-12	9.295999526977539	9.383999824523926	9.01200008392334	9.321999549865723	11439000.0
1444	2015-08-13	9.300000190734863	9.395999908447266	9.232000350952148	9.307999610900879	4599500.0
1445	2015-08-14	9.343999862670898	9.354000091552734	9.211999893188477	9.248000144958496	5554500.0
1446	2015-08-17	9.569999694824219	9.57800006866455	9.239999771118164	9.300000190734863	6431000.0
1447	2015-08-18	9.550000190734863	9.600000381469727	9.465999603271484	9.597999572753906	5464000.0
1448	2015-08-19	9.468000411987305	9.619999885559082	9.347999572753906	9.442000389099121	4330500.0
1449	2015-08-20	8.92199993133545	9.399999618530273	8.920000076293945	9.357999801635742	10337000.0
1450	2015-08-21	8.571999549865723	8.805999755859375	8.564000129699707	8.767999649047852	16808500.0
1451	2015-08-24	8.184000015258789	8.515999794006348	7.0	7.599999904632568	15501500.0
1452	2015-08-25	8.128000259399414	8.59000015258789	8.119999885559082	8.562000274658203	8962500.0
1453	2015-08-26	8.508000373840332	8.565999984741211	8.166000366210938	8.342000007629395	8147500.0
1454	2015-08-27	8.531999588012695	8.711999893188477	8.40999984741211	8.631999969482422	8724500.0
1455	2015-08-28	8.592000007629395	8.633999824523926	8.416000366210938	8.465999603271484	4783000.0
1456	2015-08-31	8.428000450134277	8.652000427246094	8.371999740600586	8.562000274658203	6324500.0
1457	2015-09-01	8.17199993133545	8.369999885559082	8.10200023651123	8.204000473022461	8699500.0
1458	2015-09-02	8.381999969482422	8.381999969482422	8.140000343322754	8.3100004196167	5767000.0
1459	2015-09-03	8.430000305175781	8.53600025177002	8.345999717712402	8.37399959564209	6612500.0
1460	2015-09-04	8.350000381469727	8.444000244140625	8.26200008392334	8.295999526977539	4644500.0
1461	2015-09-08	8.65999984741211	8.673999786376953	8.390000343322754	8.449999809265137	6009000.0
1462	2015-09-09	8.60200023651123	8.793999671936035	8.579999923706055	8.682000160217285	7175500.0
1463	2015-09-10	8.812000274658203	8.906000137329102	8.621999740600586	8.668000221252441	7303500.0
1464	2015-09-11	8.866000175476074	8.883999824523926	8.739999771118164	8.79800033569336	5530500.0
1465	2015-09-14	8.793999671936035	8.899999618530273	8.741999626159668	8.86400032043457	4278000.0
1466	2015-09-15	8.946000099182129	8.98799991607666	8.772000312805176	8.805999755859375	5067000.0
1467	2015-09-16	8.979999542236328	9.039999961853027	8.833999633789062	8.925999641418457	4843500.0
1468	2015-09-17	9.03600025177002	9.185999870300293	8.92199993133545	8.956000328063965	7557500.0
1469	2015-09-18	8.960000038146973	9.071999549865723	8.899999618530273	8.907999992370605	12443500.0
1470	2015-09-21	9.119999885559082	9.232000350952148	8.97599983215332	9.029999732971191	6370500.0
1471	2015-09-22	9.07800006866455	9.093999862670898	8.928000450134277	8.984000205993652	6456000.0
1472	2015-09-23	9.197999954223633	9.248000144958496	8.902000427246094	8.996000289916992	7274500.0
1473	2015-09-24	9.180000305175781	9.206000328063965	8.965999603271484	9.156000137329102	6573500.0
1474	2015-09-25	9.022000312805176	9.300000190734863	8.92199993133545	9.29800033569336	6324000.0
1475	2015-09-28	8.565999984741211	9.050000190734863	8.472000122070312	8.994000434875488	11095000.0
1476	2015-09-29	8.447999954223633	8.67199993133545	8.366000175476074	8.621999740600586	9009500.0
1477	2015-09-30	8.496000289916992	8.628000259399414	8.329999923706055	8.534000396728516	10062000.0
1478	2015-10-01	8.607999801635742	8.628000259399414	8.407999992370605	8.498000144958496	5475000.0
1479	2015-10-02	8.736000061035156	8.741999626159668	8.314000129699707	8.491999626159668	7294500.0
1480	2015-10-05	8.838000297546387	8.868000030517578	8.736000061035156	8.802000045776367	5849000.0
1481	2015-10-06	8.6899995803833	8.932000160217285	8.633999824523926	8.838000297546387	5377000.0
1482	2015-10-07	8.609999656677246	8.79800033569336	8.36400032043457	8.723999977111816	13961500.0
1483	2015-10-08	8.557999610900879	8.62600040435791	8.399999618530273	8.607999801635742	9750000.0
1484	2015-10-09	8.600000381469727	8.63599967956543	8.484000205993652	8.541999816894531	5875500.0
1485	2015-10-12	8.5600004196167	8.631999969482422	8.510000228881836	8.607999801635742	5242500.0
1486	2015-10-13	8.319999694824219	8.633999824523926	8.315999984741211	8.510000228881836	7107500.0
1487	2015-10-14	8.37399959564209	8.46399974822998	8.21399974822998	8.312000274658203	7501000.0
1488	2015-10-15	8.64799976348877	8.678000450134277	8.378000259399414	8.378000259399414	7924500.0
1489	2015-10-16	8.697999954223633	8.715999603271484	8.534000396728516	8.656000137329102	6664500.0
1490	2015-10-19	8.736000061035156	8.895999908447266	8.654000282287598	8.722000122070312	9888500.0
1491	2015-10-20	8.678000450134277	8.75	8.53600025177002	8.718000411987305	7171500.0
1492	2015-10-21	8.381999969482422	8.699999809265137	8.175999641418457	8.699999809265137	12051500.0
1493	2015-10-22	8.64799976348877	8.925999641418457	8.454000473022461	8.508000373840332	21147000.0
1494	2015-10-23	6.98199987411499	7.366000175476074	6.581999778747559	7.300000190734863	77184000.0
1495	2015-10-26	6.946000099182129	7.047999858856201	6.75	7.007999897003174	22479000.0
1496	2015-10-27	6.763999938964844	7.070000171661377	6.690000057220459	6.909999847412109	19811000.0
1497	2015-10-28	6.99399995803833	7.053999900817871	6.690000057220459	6.789999961853027	15151500.0
1498	2015-10-29	6.811999797821045	7.021999835968018	6.806000232696533	6.941999912261963	15508500.0
1499	2015-10-30	6.872000217437744	6.923999786376953	6.815999984741211	6.822000026702881	8100500.0
1500	2015-11-02	6.953999996185303	6.978000164031982	6.829999923706055	6.892000198364258	6765500.0
1501	2015-11-03	6.932000160217285	7.058000087738037	6.854000091552734	6.915999889373779	9482500.0
1502	2015-11-04	7.019999980926514	7.03000020980835	6.860000133514404	6.934000015258789	10261000.0
1503	2015-11-05	6.6620001792907715	6.98199987411499	6.656000137329102	6.9079999923706055	16904000.0
1504	2015-11-06	6.809999942779541	6.840000152587891	6.622000217437744	6.630000114440918	11796000.0
1505	2015-11-09	6.688000202178955	6.823999881744385	6.664000034332275	6.800000190734863	10757500.0
1506	2015-11-10	6.676000118255615	6.690000057220459	6.455999851226807	6.639999866485596	14778500.0
1507	2015-11-11	6.584000110626221	6.685999870300293	6.565999984741211	6.670000076293945	7277000.0
1508	2015-11-12	6.6539998054504395	6.765999794006348	6.50600004196167	6.547999858856201	7464500.0
1509	2015-11-13	6.633999824523926	6.710000038146973	6.539999961853027	6.618000030517578	9027500.0
1510	2015-11-16	6.679999828338623	6.705999851226807	6.550000190734863	6.633999824523926	6735000.0
1511	2015-11-17	6.682000160217285	6.820000171661377	6.624000072479248	6.703999996185303	7984500.0
1512	2015-11-18	6.808000087738037	6.840000152587891	6.684000015258789	6.728000164031982	7319500.0
1513	2015-11-19	6.883999824523926	6.906000137329102	6.668000221252441	6.668000221252441	7084500.0
1514	2015-11-20	6.949999809265137	7.001999855041504	6.880000114440918	6.9019999504089355	5903500.0
1515	2015-11-23	7.007999897003174	7.061999797821045	6.947999954223633	6.966000080108643	10797000.0
1516	2015-11-24	7.150000095367432	7.1620001792907715	6.927999973297119	6.98799991607666	13503000.0
1517	2015-11-25	7.3520002365112305	7.432000160217285	7.138000011444092	7.179999828338623	14175000.0
1518	2015-11-27	7.3379998207092285	7.395999908447266	7.289999961853027	7.3480000495910645	4636500.0
1519	2015-11-30	7.203999996185303	7.452000141143799	7.202000141143799	7.343999862670898	42240500.0
1520	2015-12-01	7.21999979019165	7.25	7.122000217437744	7.25	8306500.0
1521	2015-12-02	7.179999828338623	7.265999794006348	7.150000095367432	7.205999851226807	5312500.0
1522	2015-12-03	6.940000057220459	7.2179999351501465	6.9120001792907715	7.190000057220459	7277000.0
1523	2015-12-04	7.044000148773193	7.070000171661377	6.927999973297119	6.949999809265137	6264500.0
1524	2015-12-07	6.8979997634887695	7.053999900817871	6.872000217437744	7.053999900817871	6653500.0
1525	2015-12-08	6.9039998054504395	6.978000164031982	6.760000228881836	6.809999942779541	6977000.0
1526	2015-12-09	6.541999816894531	6.955999851226807	6.513999938964844	6.9039998054504395	14831000.0
1527	2015-12-10	6.360000133514404	6.5279998779296875	6.314000129699707	6.5279998779296875	17194500.0
1528	2015-12-11	6.107999801635742	6.315999984741211	6.079999923706055	6.289999961853027	12421500.0
1529	2015-12-14	6.084000110626221	6.190000057220459	5.966000080108643	6.073999881744385	14241500.0
1530	2015-12-15	6.118000030517578	6.139999866485596	6.052000045776367	6.136000156402588	10586000.0
1531	2015-12-16	6.389999866485596	6.426000118255615	6.093999862670898	6.190000057220459	15387000.0
1532	2015-12-17	6.283999919891357	6.409999847412109	6.2820000648498535	6.400000095367432	9331000.0
1533	2015-12-18	6.24399995803833	6.389999866485596	6.228000164031982	6.288000106811523	16041000.0
1534	2015-12-21	6.331999778747559	6.355999946594238	6.239999771118164	6.300000190734863	7212500.0
1535	2015-12-22	6.308000087738037	6.372000217437744	6.26200008392334	6.334000110626221	6568000.0
1536	2015-12-23	6.377999782562256	6.389999866485596	6.289999961853027	6.329999923706055	4306500.0
1537	2015-12-24	6.354000091552734	6.4079999923706055	6.343999862670898	6.355999946594238	1919000.0
1538	2015-12-28	6.357999801635742	6.383999824523926	6.297999858856201	6.340000152587891	5069500.0
1539	2015-12-29	6.355999946594238	6.400000095367432	6.303999900817871	6.381999969482422	4124500.0
1540	2015-12-30	6.289999961853027	6.447999954223633	6.289999961853027	6.320000171661377	6233000.0
1541	2015-12-31	6.234000205993652	6.329999923706055	6.228000164031982	6.28000020980835	7905500.0
1542	2016-01-04	6.046000003814697	6.197999954223633	5.966000080108643	6.107999801635742	18332500.0
1543	2016-01-05	5.9679999351501465	6.061999797821045	5.941999912261963	6.041999816894531	10243500.0
1544	2016-01-06	5.900000095367432	5.915999889373779	5.765999794006348	5.875999927520752	17600000.0
1545	2016-01-07	5.834000110626221	5.927999973297119	5.673999786376953	5.78000020980835	12501000.0
1546	2016-01-08	5.7220001220703125	5.894000053405762	5.696000099182129	5.8379998207092285	15356500.0
1547	2016-01-11	5.670000076293945	5.785999774932861	5.576000213623047	5.76200008392334	17013500.0
1548	2016-01-12	5.745999813079834	5.828000068664551	5.622000217437744	5.708000183105469	13500500.0
1549	2016-01-13	5.677999973297119	5.989999771118164	5.584000110626221	5.900000095367432	16367000.0
1550	2016-01-14	5.857999801635742	5.932000160217285	5.585999965667725	5.75	17868000.0
1551	2016-01-15	5.656000137329102	5.702000141143799	5.438000202178955	5.668000221252441	18577500.0
1552	2016-01-19	5.291999816894531	5.739999771118164	5.288000106811523	5.696000099182129	25326500.0
1553	2016-01-20	5.197999954223633	5.263999938964844	4.728000164031982	4.814000129699707	29559000.0
1554	2016-01-21	5.3460001945495605	5.435999870300293	5.205999851226807	5.25600004196167	13043000.0
1555	2016-01-22	5.550000190734863	5.573999881744385	5.26200008392334	5.421999931335449	12994500.0
1556	2016-01-25	5.441999912261963	5.611999988555908	5.421999931335449	5.51800012588501	13649500.0
1557	2016-01-26	5.374000072479248	5.429999828338623	5.131999969482422	5.303999900817871	22193500.0
1558	2016-01-27	5.165999889373779	5.394000053405762	5.138000011444092	5.322000026702881	21002500.0
1559	2016-01-28	5.271999835968018	5.294000148773193	5.105999946594238	5.263999938964844	19304500.0
1560	2016-01-29	5.627999782562256	6.00600004196167	5.501999855041504	6.0	29896500.0
1561	2016-02-01	5.677999973297119	5.723999977111816	5.480000019073486	5.5960001945495605	15658000.0
1562	2016-02-02	5.4120001792907715	5.7220001220703125	5.3979997634887695	5.638000011444092	10049500.0
1563	2016-02-03	5.2779998779296875	5.446000099182129	5.205999851226807	5.429999828338623	13588500.0
1564	2016-02-04	5.343999862670898	5.3520002365112305	5.184000015258789	5.276000022888184	14213500.0
1565	2016-02-05	5.021999835968018	5.314000129699707	4.868000030517578	5.303999900817871	26160000.0
1566	2016-02-08	4.8460001945495605	4.9720001220703125	4.682000160217285	4.943999767303467	19990000.0
1567	2016-02-09	4.76800012588501	5.0279998779296875	4.73199987411499	4.739999771118164	12807000.0
1568	2016-02-10	4.7820000648498535	4.961999893188477	4.771999835968018	4.809999942779541	17337500.0
1569	2016-02-11	4.765999794006348	4.808000087738037	4.631999969482422	4.697999954223633	14273500.0
1570	2016-02-12	4.822000026702881	4.849999904632568	4.702000141143799	4.8460001945495605	10801000.0
1571	2016-02-16	5.084000110626221	5.111999988555908	4.877999782562256	4.915999889373779	17455500.0
1572	2016-02-17	5.236000061035156	5.297999858856201	5.059999942779541	5.093999862670898	14804000.0
1573	2016-02-18	5.118000030517578	5.23199987411499	5.052000045776367	5.191999912261963	12274500.0
1574	2016-02-19	5.2179999351501465	5.234000205993652	5.073999881744385	5.099999904632568	9390500.0
1575	2016-02-22	5.314000129699707	5.423999786376953	5.197999954223633	5.242000102996826	19547000.0
1576	2016-02-23	5.309999942779541	5.354000091552734	5.228000164031982	5.311999797821045	9859000.0
1577	2016-02-24	5.460000038146973	5.48199987411499	5.214000225067139	5.242000102996826	13674000.0
1578	2016-02-25	5.611999988555908	5.627999782562256	5.4019999504089355	5.5	12772000.0
1579	2016-02-26	5.622000217437744	5.7220001220703125	5.572000026702881	5.699999809265137	8026500.0
1580	2016-02-29	5.679999828338623	5.840000152587891	5.642000198364258	5.659999847412109	12313500.0
1581	2016-03-01	5.921999931335449	5.973999977111816	5.703999996185303	5.75	11003000.0
1582	2016-03-02	5.869999885559082	5.920000076293945	5.783999919891357	5.8979997634887695	12493500.0
1583	2016-03-03	5.754000186920166	5.98199987411499	5.699999809265137	5.98199987411499	14997000.0
1584	2016-03-04	5.702000141143799	5.797999858856201	5.659999847412109	5.75	7722500.0
1585	2016-03-07	5.684000015258789	5.736000061035156	5.604000091552734	5.6519999504089355	7007000.0
1586	2016-03-08	5.438000202178955	5.673999786376953	5.429999828338623	5.638000011444092	8336500.0
1587	2016-03-09	5.533999919891357	5.607999801635742	5.421999931335449	5.4679999351501465	9260000.0
1588	2016-03-10	5.5	5.611999988555908	5.415999889373779	5.561999797821045	6378500.0
1589	2016-03-11	5.703999996185303	5.72599983215332	5.547999858856201	5.552000045776367	5318000.0
1590	2016-03-14	5.6020002365112305	5.73199987411499	5.564000129699707	5.659999847412109	6870000.0
1591	2016-03-15	5.519999980926514	5.627999782562256	5.484000205993652	5.590000152587891	7564000.0
1592	2016-03-16	5.6579999923706055	5.688000202178955	5.440000057220459	5.452000141143799	6127500.0
1593	2016-03-17	5.797999858856201	5.829999923706055	5.6020002365112305	5.622000217437744	8502500.0
1594	2016-03-18	5.739999771118164	5.869999885559082	5.73799991607666	5.809999942779541	11270500.0
1595	2016-03-21	5.932000160217285	5.992000102996826	5.834000110626221	5.909999847412109	11187000.0
1596	2016-03-22	5.791999816894531	6.072000026702881	5.74399995803833	5.894000053405762	20444500.0
1597	2016-03-23	5.685999870300293	5.78000020980835	5.590000152587891	5.78000020980835	15657500.0
1598	2016-03-24	5.705999851226807	5.7220001220703125	5.590000152587891	5.644000053405762	7087500.0
1599	2016-03-28	5.728000164031982	5.748000144958496	5.6020002365112305	5.736000061035156	7450000.0
1600	2016-03-29	5.815999984741211	5.822000026702881	5.656000137329102	5.7179999351501465	6758500.0
1601	2016-03-30	5.880000114440918	5.955999851226807	5.8460001945495605	5.857999801635742	7631500.0
1602	2016-03-31	6.125999927520752	6.199999809265137	5.960000038146973	5.980000019073486	16876000.0
1603	2016-04-01	6.199999809265137	6.210000038146973	6.039999961853027	6.050000190734863	14094000.0
1604	2016-04-04	6.199999809265137	6.230000019073486	6.1519999504089355	6.196000099182129	9117500.0
1605	2016-04-05	6.127999782562256	6.23799991607666	6.113999843597412	6.139999866485596	11240000.0
1606	2016-04-06	6.133999824523926	6.165999889373779	6.073999881744385	6.1479997634887695	6017500.0
1607	2016-04-07	6.070000171661377	6.144000053405762	6.026000022888184	6.099999904632568	8140500.0
1608	2016-04-08	6.072000026702881	6.196000099182129	6.041999816894531	6.144000053405762	5992000.0
1609	2016-04-11	5.98799991607666	6.156000137329102	5.984000205993652	6.090000152587891	5290000.0
1610	2016-04-12	5.757999897003174	5.927999973297119	5.616000175476074	5.9079999923706055	20106000.0
1611	2016-04-13	5.958000183105469	5.99399995803833	5.803999900817871	5.829999923706055	13094000.0
1612	2016-04-14	5.886000156402588	5.9679999351501465	5.854000091552734	5.932000160217285	11587500.0
1613	2016-04-15	5.927999973297119	5.960000038146973	5.861999988555908	5.874000072479248	8498500.0
1614	2016-04-18	6.053999900817871	6.110000133514404	5.866000175476074	5.8979997634887695	7906000.0
1615	2016-04-19	6.004000186920166	6.0920000076293945	5.9120001792907715	6.081999778747559	7638500.0
1616	2016-04-20	6.1579999923706055	6.205999851226807	5.9079999923706055	5.952000141143799	12697500.0
1617	2016-04-21	6.156000137329102	6.205999851226807	6.118000030517578	6.164000034332275	8868000.0
1618	2016-04-22	6.228000164031982	6.24399995803833	6.085999965667725	6.0879998207092285	7496500.0
1619	2016-04-25	6.257999897003174	6.317999839782715	6.164000034332275	6.210000038146973	10284500.0
1620	2016-04-26	6.190000057220459	6.291999816894531	6.0960001945495605	6.24399995803833	16128000.0
1621	2016-04-27	6.670000076293945	6.868000030517578	6.484000205993652	6.599999904632568	34472000.0
1622	2016-04-28	6.466000080108643	6.6579999923706055	6.446000099182129	6.6579999923706055	11036000.0
1623	2016-04-29	6.501999855041504	6.53000020980835	6.26200008392334	6.4720001220703125	10181500.0
1624	2016-05-02	6.572000026702881	6.579999923706055	6.446000099182129	6.504000186920166	7436500.0
1625	2016-05-03	6.429999828338623	6.526000022888184	6.394000053405762	6.48799991607666	6721500.0
1626	2016-05-04	6.432000160217285	6.447999954223633	6.289999961853027	6.368000030517578	9286000.0
1627	2016-05-05	6.4120001792907715	6.473999977111816	6.381999969482422	6.443999767303467	7492500.0
1628	2016-05-06	6.3979997634887695	6.4019999504089355	6.216000080108643	6.320000171661377	13295500.0
1629	2016-05-09	6.4120001792907715	6.438000202178955	6.311999797821045	6.383999824523926	6577500.0
1630	2016-05-10	6.553999900817871	6.556000232696533	6.389999866485596	6.438000202178955	8065000.0
1631	2016-05-11	6.495999813079834	6.610000133514404	6.489999771118164	6.519999980926514	9749000.0
1632	2016-05-12	6.443999767303467	6.546000003814697	6.369999885559082	6.526000022888184	9993500.0
1633	2016-05-13	6.466000080108643	6.539999961853027	6.420000076293945	6.441999912261963	8246500.0
1634	2016-05-16	6.52400016784668	6.590000152587891	6.446000099182129	6.480000019073486	6705000.0
1635	2016-05-17	6.546000003814697	6.619999885559082	6.5	6.513999938964844	6951000.0
1636	2016-05-18	6.564000129699707	6.630000114440918	6.504000186920166	6.504000186920166	5625000.0
1637	2016-05-19	6.664000034332275	6.710000038146973	6.570000171661377	6.572000026702881	6237000.0
1638	2016-05-20	6.742000102996826	6.751999855041504	6.638000011444092	6.705999851226807	5870500.0
1639	2016-05-23	6.734000205993652	6.834000110626221	6.665999889373779	6.748000144958496	5740000.0
1640	2016-05-24	6.834000110626221	6.855999946594238	6.73799991607666	6.769999980926514	5162500.0
1641	2016-05-25	6.866000175476074	6.915999889373779	6.831999778747559	6.8379998207092285	5373000.0
1642	2016-05-26	6.9120001792907715	6.927999973297119	6.814000129699707	6.854000091552734	4875000.0
1643	2016-05-27	6.794000148773193	6.808000087738037	6.665999889373779	6.791999816894531	12739500.0
1644	2016-05-31	6.8420000076293945	6.866000175476074	6.769999980926514	6.809999942779541	10476000.0
1645	2016-06-01	6.9019999504089355	6.915999889373779	6.75600004196167	6.800000190734863	5629500.0
1646	2016-06-02	6.934000015258789	6.9679999351501465	6.892000198364258	6.900000095367432	6494000.0
1647	2016-06-03	6.920000076293945	6.97599983215332	6.861999988555908	6.929999828338623	4911500.0
1648	2016-06-06	6.920000076293945	6.9720001220703125	6.826000213623047	6.955999851226807	6604000.0
1649	2016-06-07	6.894000053405762	6.949999809265137	6.877999782562256	6.920000076293945	5519000.0
1650	2016-06-08	6.955999851226807	6.986000061035156	6.874000072479248	6.900000095367432	5746500.0
1651	2016-06-09	6.892000198364258	6.986000061035156	6.877999782562256	6.929999828338623	5034500.0
1652	2016-06-10	6.739999771118164	6.8520002365112305	6.703999996185303	6.8520002365112305	7418000.0
1653	2016-06-13	6.789999961853027	6.866000175476074	6.670000076293945	6.684000015258789	7133500.0
1654	2016-06-14	6.75	6.796000003814697	6.684000015258789	6.7820000648498535	6000000.0
1655	2016-06-15	6.811999797821045	6.863999843597412	6.73799991607666	6.76200008392334	6677500.0
1656	2016-06-16	6.673999786376953	6.78000020980835	6.567999839782715	6.73799991607666	8813500.0
1657	2016-06-17	6.668000221252441	6.693999767303467	6.584000110626221	6.693999767303467	16676500.0
1658	2016-06-20	6.708000183105469	6.800000190734863	6.703999996185303	6.751999855041504	6403500.0
1659	2016-06-21	6.751999855041504	6.796000003814697	6.699999809265137	6.734000205993652	4695000.0
1660	2016-06-22	6.665999889373779	6.765999794006348	6.6620001792907715	6.742000102996826	3717500.0
1661	2016-06-23	6.863999843597412	6.866000175476074	6.7179999351501465	6.7179999351501465	5957500.0
1662	2016-06-24	6.381999969482422	6.604000091552734	6.355999946594238	6.546000003814697	15701000.0
1663	2016-06-27	5.99399995803833	6.302000045776367	5.97599983215332	6.300000190734863	15116500.0
1664	2016-06-28	6.026000022888184	6.111999988555908	5.980000019073486	6.0879998207092285	11065000.0
1665	2016-06-29	6.21999979019165	6.23799991607666	6.004000186920166	6.033999919891357	10593500.0
1666	2016-06-30	6.317999839782715	6.328000068664551	6.156000137329102	6.248000144958496	8449500.0
1667	2016-07-01	6.335999965667725	6.381999969482422	6.2820000648498535	6.300000190734863	5971000.0
1668	2016-07-05	6.314000129699707	6.3420000076293945	6.27400016784668	6.300000190734863	5603000.0
1669	2016-07-06	6.335999965667725	6.375999927520752	6.184000015258789	6.25600004196167	7111000.0
1670	2016-07-07	6.420000076293945	6.452000141143799	6.314000129699707	6.363999843597412	7871000.0
1671	2016-07-08	6.691999912261963	6.693999767303467	6.489999771118164	6.489999771118164	7655500.0
1672	2016-07-11	6.7220001220703125	6.791999816894531	6.697999954223633	6.75	5288500.0
1673	2016-07-12	6.77400016784668	6.843999862670898	6.613999843597412	6.696000099182129	6671000.0
1674	2016-07-13	6.763999938964844	6.889999866485596	6.763999938964844	6.802000045776367	5447500.0
1675	2016-07-14	6.797999858856201	6.886000156402588	6.783999919891357	6.8480000495910645	6084000.0
1676	2016-07-15	6.823999881744385	6.880000114440918	6.796000003814697	6.796000003814697	5356000.0
1677	2016-07-18	6.826000213623047	6.880000114440918	6.788000106811523	6.831999778747559	5287000.0
1678	2016-07-19	6.7779998779296875	6.877999782562256	6.776000022888184	6.806000232696533	4207500.0
1679	2016-07-20	6.984000205993652	7.013999938964844	6.776000022888184	6.800000190734863	6407000.0
1680	2016-07-21	6.941999912261963	7.039999961853027	6.9079999923706055	6.953999996185303	5663000.0
1681	2016-07-22	7.1519999504089355	7.170000076293945	6.900000095367432	6.992000102996826	7990000.0
1682	2016-07-25	7.314000129699707	7.317999839782715	7.073999881744385	7.1519999504089355	12191500.0
1683	2016-07-26	7.297999858856201	7.372000217437744	7.236000061035156	7.285999774932861	9799000.0
1684	2016-07-27	7.329999923706055	7.420000076293945	7.28000020980835	7.320000171661377	7347500.0
1685	2016-07-28	7.434000015258789	7.461999893188477	7.25600004196167	7.349999904632568	12234500.0
1686	2016-07-29	6.938000202178955	6.940000057220459	6.5879998207092285	6.75	35136500.0
1687	2016-08-01	6.96999979019165	7.039999961853027	6.915999889373779	6.961999893188477	9759500.0
1688	2016-08-02	6.802000045776367	6.9679999351501465	6.74399995803833	6.9679999351501465	9690500.0
1689	2016-08-03	6.834000110626221	6.854000091552734	6.73799991607666	6.789999961853027	7947000.0
1690	2016-08-04	6.76200008392334	6.9019999504089355	6.75	6.8480000495910645	7684500.0
1691	2016-08-05	6.691999912261963	6.76200008392334	6.668000221252441	6.73799991607666	13473000.0
1692	2016-08-08	6.671999931335449	6.760000228881836	6.665999889373779	6.699999809265137	5263000.0
1693	2016-08-09	6.638000011444092	6.688000202178955	6.607999801635742	6.664000034332275	4728500.0
1694	2016-08-10	6.584000110626221	6.6620001792907715	6.578000068664551	6.627999782562256	5042000.0
1695	2016-08-11	6.570000171661377	6.644000053405762	6.561999797821045	6.604000091552734	4996500.0
1696	2016-08-12	6.526000022888184	6.572000026702881	6.486000061035156	6.572000026702881	5717000.0
1697	2016-08-15	6.579999923706055	6.624000072479248	6.513999938964844	6.541999816894531	3088000.0
1698	2016-08-16	6.9720001220703125	7.03000020980835	6.544000148773193	6.544000148773193	22626500.0
1699	2016-08-17	6.892000198364258	7.004000186920166	6.860000133514404	6.946000099182129	10297000.0
1700	2016-08-18	7.013999938964844	7.073999881744385	6.875999927520752	6.900000095367432	10057000.0
1701	2016-08-19	6.980000019073486	7.021999835968018	6.938000202178955	7.01200008392334	4323000.0
1702	2016-08-22	6.986000061035156	7.001999855041504	6.9039998054504395	6.946000099182129	3433000.0
1703	2016-08-23	7.1539998054504395	7.1620001792907715	7.019999980926514	7.047999858856201	7018500.0
1704	2016-08-24	7.081999778747559	7.177999973297119	7.058000087738037	7.105999946594238	6102000.0
1705	2016-08-25	7.116000175476074	7.130000114440918	7.067999839782715	7.067999839782715	3304500.0
1706	2016-08-26	7.139999866485596	7.173999786376953	7.058000087738037	7.118000030517578	4832000.0
1707	2016-08-29	7.133999824523926	7.2179999351501465	7.124000072479248	7.139999866485596	6649000.0
1708	2016-08-30	7.269999980926514	7.328000068664551	7.223999977111816	7.276000022888184	6478500.0
1709	2016-08-31	7.228000164031982	7.248000144958496	7.118000030517578	7.179999828338623	5670000.0
1710	2016-09-01	7.328000068664551	7.394000053405762	7.173999786376953	7.2220001220703125	8919000.0
1711	2016-09-02	7.366000175476074	7.406000137329102	7.317999839782715	7.360000133514404	6551000.0
1712	2016-09-06	7.357999801635742	7.443999767303467	7.3379998207092285	7.363999843597412	5574000.0
1713	2016-09-07	7.400000095367432	7.460000038146973	7.3520002365112305	7.357999801635742	6963000.0
1714	2016-09-08	7.2779998779296875	7.4039998054504395	7.251999855041504	7.395999908447266	4598000.0
1715	2016-09-09	7.1519999504089355	7.285999774932861	7.150000095367432	7.245999813079834	4729500.0
1716	2016-09-12	7.184000015258789	7.208000183105469	7.064000129699707	7.107999801635742	6855500.0
1717	2016-09-13	7.0879998207092285	7.184000015258789	7.046000003814697	7.1620001792907715	5193500.0
1718	2016-09-14	7.061999797821045	7.173999786376953	7.038000106811523	7.110000133514404	4906000.0
1719	2016-09-15	7.133999824523926	7.176000118255615	7.01200008392334	7.0279998779296875	5535000.0
1720	2016-09-16	7.104000091552734	7.1620001792907715	7.070000171661377	7.136000156402588	12518000.0
1721	2016-09-19	7.1519999504089355	7.205999851226807	7.122000217437744	7.176000118255615	6651000.0
1722	2016-09-20	7.084000110626221	7.190000057220459	7.076000213623047	7.1620001792907715	4262500.0
1723	2016-09-21	7.190000057220459	7.197999954223633	7.084000110626221	7.0879998207092285	5203000.0
1724	2016-09-22	7.2779998779296875	7.366000175476074	7.223999977111816	7.260000228881836	6119500.0
1725	2016-09-23	7.265999794006348	7.455999851226807	7.248000144958496	7.421999931335449	7881000.0
1726	2016-09-26	7.22599983215332	7.288000106811523	7.205999851226807	7.223999977111816	6013500.0
1727	2016-09-27	7.2179999351501465	7.26800012588501	7.190000057220459	7.23199987411499	5266500.0
1728	2016-09-28	7.260000228881836	7.271999835968018	7.191999912261963	7.245999813079834	4666000.0
1729	2016-09-29	7.185999870300293	7.27400016784668	7.164000034332275	7.23199987411499	5225000.0
1730	2016-09-30	7.386000156402588	7.406000137329102	7.216000080108643	7.21999979019165	10654500.0
1731	2016-10-03	7.388000011444092	7.495999813079834	7.366000175476074	7.380000114440918	9015000.0
1732	2016-10-04	7.361999988555908	7.49399995803833	7.331999778747559	7.386000156402588	6440000.0
1733	2016-10-05	7.320000171661377	7.455999851226807	7.315999984741211	7.355999946594238	10912000.0
1734	2016-10-06	7.138000011444092	7.349999904632568	7.130000114440918	7.349999904632568	8122500.0
1735	2016-10-07	6.998000144958496	7.164000034332275	6.995999813079834	7.1539998054504395	9166500.0
1736	2016-10-10	6.998000144958496	7.076000213623047	6.9720001220703125	7.064000129699707	9955000.0
1737	2016-10-11	6.817999839782715	7.00600004196167	6.783999919891357	6.980000019073486	20989500.0
1738	2016-10-12	6.131999969482422	6.214000225067139	5.800000190734863	5.815999984741211	106244000.0
1739	2016-10-13	6.23799991607666	6.27400016784668	6.0	6.119999885559082	39068000.0
1740	2016-10-14	6.202000141143799	6.311999797821045	6.107999801635742	6.294000148773193	19826000.0
1741	2016-10-17	6.191999912261963	6.25600004196167	6.1519999504089355	6.184000015258789	12775000.0
1742	2016-10-18	6.197999954223633	6.260000228881836	6.173999786376953	6.228000164031982	7669000.0
1743	2016-10-19	6.2220001220703125	6.271999835968018	6.159999847412109	6.182000160217285	11484500.0
1744	2016-10-20	6.265999794006348	6.291999816894531	6.191999912261963	6.223999977111816	9864500.0
1745	2016-10-21	6.360000133514404	6.388000011444092	6.236000061035156	6.297999858856201	12560000.0
1746	2016-10-24	6.248000144958496	6.400000095367432	6.242000102996826	6.368000030517578	9174000.0
1747	2016-10-25	6.133999824523926	6.27400016784668	6.131999969482422	6.27400016784668	7998500.0
1748	2016-10-26	6.035999774932861	6.145999908447266	6.026000022888184	6.127999782562256	13956000.0
1749	2016-10-27	5.98199987411499	6.1539998054504395	5.943999767303467	6.093999862670898	20790500.0
1750	2016-10-28	6.355999946594238	6.380000114440918	6.073999881744385	6.145999908447266	16542000.0
1751	2016-10-31	6.4120001792907715	6.435999870300293	6.357999801635742	6.392000198364258	10798500.0
1752	2016-11-01	6.3520002365112305	6.434000015258789	6.311999797821045	6.400000095367432	9317000.0
1753	2016-11-02	6.21999979019165	6.406000137329102	6.214000225067139	6.406000137329102	9691000.0
1754	2016-11-03	6.159999847412109	6.269999980926514	6.1539998054504395	6.22599983215332	5069500.0
1755	2016-11-04	6.176000118255615	6.308000087738037	6.159999847412109	6.1620001792907715	8396000.0
1756	2016-11-07	6.289999961853027	6.329999923706055	6.210000038146973	6.26200008392334	19618000.0
1757	2016-11-08	6.265999794006348	6.3379998207092285	6.202000141143799	6.297999858856201	8826500.0
1758	2016-11-09	6.349999904632568	6.377999782562256	6.1620001792907715	6.185999870300293	7744500.0
1759	2016-11-10	6.2779998779296875	6.480000019073486	6.24399995803833	6.354000091552734	6901000.0
1760	2016-11-11	6.372000217437744	6.418000221252441	6.216000080108643	6.24399995803833	6279500.0
1761	2016-11-14	6.328000068664551	6.458000183105469	6.26200008392334	6.400000095367432	8137500.0
1762	2016-11-15	6.432000160217285	6.699999809265137	6.323999881744385	6.699999809265137	35146000.0
1763	2016-11-16	6.507999897003174	6.539999961853027	6.4079999923706055	6.418000221252441	13719500.0
1764	2016-11-17	6.328000068664551	6.507999897003174	6.265999794006348	6.492000102996826	20063500.0
1765	2016-11-18	6.191999912261963	6.374000072479248	6.177999973297119	6.357999801635742	17035000.0
1766	2016-11-21	6.133999824523926	6.2220001220703125	6.061999797821045	6.196000099182129	21310500.0
1767	2016-11-22	6.230000019073486	6.239999771118164	5.920000076293945	5.920000076293945	18096000.0
1768	2016-11-23	6.168000221252441	6.236000061035156	6.131999969482422	6.197999954223633	7450000.0
1769	2016-11-25	6.113999843597412	6.176000118255615	6.093999862670898	6.176000118255615	3506500.0
1770	2016-11-28	6.047999858856201	6.176000118255615	6.035999774932861	6.125999927520752	7915000.0
1771	2016-11-29	6.047999858856201	6.099999904632568	6.0	6.026000022888184	7717500.0
1772	2016-11-30	6.019999980926514	6.0879998207092285	6.013999938964844	6.0879998207092285	5893000.0
1773	2016-12-01	5.809999942779541	6.044000148773193	5.78000020980835	6.035999774932861	11817000.0
1774	2016-12-02	5.914000034332275	5.926000118255615	5.77400016784668	5.776000022888184	10855500.0
1775	2016-12-05	6.044000148773193	6.099999904632568	5.947999954223633	5.958000183105469	12821500.0
1776	2016-12-06	5.986000061035156	6.035999774932861	5.883999824523926	6.0279998779296875	11969500.0
1777	2016-12-07	6.1519999504089355	6.176000118255615	5.986000061035156	6.0	10802500.0
1778	2016-12-08	6.111999988555908	6.188000202178955	6.079999923706055	6.138000011444092	10678500.0
1779	2016-12-09	6.138000011444092	6.150000095367432	6.070000171661377	6.113999843597412	6799000.0
1780	2016-12-12	5.99399995803833	6.142000198364258	5.96999979019165	6.138000011444092	5855500.0
1781	2016-12-13	6.110000133514404	6.130000114440918	6.010000228881836	6.01800012588501	8626000.0
1782	2016-12-14	5.943999767303467	6.145999908447266	5.935999870300293	6.093999862670898	12850500.0
1783	2016-12-15	5.992000102996826	6.072000026702881	5.9079999923706055	5.952000141143799	9321000.0
1784	2016-12-16	5.953999996185303	6.03000020980835	5.906000137329102	6.015999794006348	24813500.0
1785	2016-12-19	5.958000183105469	6.050000190734863	5.938000202178955	5.98199987411499	11402500.0
1786	2016-12-20	5.935999870300293	6.019999980926514	5.800000190734863	5.9720001220703125	21373000.0
1787	2016-12-21	5.909999847412109	5.978000164031982	5.854000091552734	5.929999828338623	21796000.0
1788	2016-12-22	5.7220001220703125	5.892000198364258	5.702000141143799	5.888000011444092	21592000.0
1789	2016-12-23	5.834000110626221	5.840000152587891	5.71999979019165	5.71999979019165	9653500.0
1790	2016-12-27	6.015999794006348	6.056000232696533	5.789999961853027	5.809999942779541	16999000.0
1791	2016-12-28	6.070000171661377	6.104000091552734	5.960000038146973	6.046000003814697	22512500.0
1792	2016-12-29	6.059999942779541	6.138000011444092	6.010000228881836	6.070000171661377	9223500.0
1793	2016-12-30	6.02400016784668	6.067999839782715	6.00600004196167	6.067999839782715	9002000.0
1794	2017-01-03	6.02400016784668	6.131999969482422	5.980000019073486	6.111999988555908	12206000.0
1795	2017-01-04	6.084000110626221	6.107999801635742	6.015999794006348	6.03000020980835	11611000.0
1796	2017-01-05	6.165999889373779	6.184000015258789	6.046000003814697	6.052000045776367	15568500.0
1797	2017-01-06	6.202000141143799	6.24399995803833	6.104000091552734	6.159999847412109	9631000.0
1798	2017-01-09	6.26200008392334	6.297999858856201	6.1620001792907715	6.199999809265137	10128500.0
1799	2017-01-10	6.392000198364258	6.4120001792907715	6.289999961853027	6.291999816894531	9225500.0
1800	2017-01-11	6.423999786376953	6.578000068664551	6.377999782562256	6.449999809265137	11804500.0
1801	2017-01-12	6.369999885559082	6.434000015258789	6.288000106811523	6.409999847412109	6688000.0
1802	2017-01-13	6.458000183105469	6.466000080108643	6.361999988555908	6.366000175476074	3716500.0
1803	2017-01-17	6.340000152587891	6.49399995803833	6.283999919891357	6.458000183105469	38616500.0
1804	2017-01-18	6.369999885559082	6.392000198364258	6.271999835968018	6.329999923706055	10609500.0
1805	2017-01-19	6.46999979019165	6.547999858856201	6.443999767303467	6.466000080108643	27218500.0
1806	2017-01-20	6.464000225067139	6.51800012588501	6.435999870300293	6.46999979019165	13260000.0
1807	2017-01-23	6.438000202178955	6.492000102996826	6.372000217437744	6.460000038146973	13849500.0
1808	2017-01-24	6.5320000648498535	6.539999961853027	6.435999870300293	6.449999809265137	7321000.0
1809	2017-01-25	6.561999797821045	6.671999931335449	6.519999980926514	6.593999862670898	6715500.0
1810	2017-01-26	6.513999938964844	6.625999927520752	6.46999979019165	6.593999862670898	7314000.0
1811	2017-01-27	6.556000232696533	6.570000171661377	6.453999996185303	6.510000228881836	6039500.0
1812	2017-01-30	6.561999797821045	6.567999839782715	6.409999847412109	6.546000003814697	7997500.0
1813	2017-01-31	6.6519999504089355	6.677999973297119	6.513999938964844	6.567999839782715	11036500.0
1814	2017-02-01	6.619999885559082	6.685999870300293	6.544000148773193	6.6519999504089355	8922500.0
1815	2017-02-02	6.636000156402588	6.697999954223633	6.556000232696533	6.605999946594238	22172000.0
1816	2017-02-03	7.544000148773193	7.6020002365112305	7.21999979019165	7.429999828338623	63531000.0
1817	2017-02-06	7.565999984741211	7.665999889373779	7.360000133514404	7.5320000648498535	18814500.0
1818	2017-02-07	7.552000045776367	7.6479997634887695	7.513999938964844	7.599999904632568	9670500.0
1819	2017-02-08	7.484000205993652	7.572000026702881	7.441999912261963	7.539999961853027	13122500.0
1820	2017-02-09	7.5980000495910645	7.6479997634887695	7.455999851226807	7.47599983215332	7756000.0
1821	2017-02-10	7.535999774932861	7.625999927520752	7.51800012588501	7.550000190734863	7607500.0
1822	2017-02-13	7.559999942779541	7.6020002365112305	7.510000228881836	7.544000148773193	6768500.0
1823	2017-02-14	7.553999900817871	7.5920000076293945	7.48199987411499	7.539999961853027	14307500.0
1824	2017-02-15	7.590000152587891	7.613999843597412	7.513999938964844	7.561999797821045	5842000.0
1825	2017-02-16	7.447999954223633	7.618000030517578	7.406000137329102	7.584000110626221	7809500.0
1826	2017-02-17	7.492000102996826	7.515999794006348	7.380000114440918	7.409999847412109	6249500.0
1827	2017-02-21	7.47599983215332	7.552000045776367	7.441999912261963	7.452000141143799	6341500.0
1828	2017-02-22	7.447999954223633	7.5279998779296875	7.440000057220459	7.460000038146973	5469000.0
1829	2017-02-23	7.446000099182129	7.453999996185303	7.361999988555908	7.443999767303467	8102500.0
1830	2017-02-24	7.429999828338623	7.441999912261963	7.311999797821045	7.386000156402588	5017500.0
1831	2017-02-27	7.48799991607666	7.5	7.381999969482422	7.423999786376953	9721000.0
1832	2017-02-28	7.46999979019165	7.480000019073486	7.409999847412109	7.453999996185303	13393000.0
1833	2017-03-01	7.461999893188477	7.473999977111816	7.329999923706055	7.354000091552734	15953000.0
1834	2017-03-02	7.3480000495910645	7.4720001220703125	7.334000110626221	7.429999828338623	9659500.0
1835	2017-03-03	7.25600004196167	7.334000110626221	7.234000205993652	7.317999839782715	11702500.0
1836	2017-03-06	7.26800012588501	7.322000026702881	7.199999809265137	7.23199987411499	9430500.0
1837	2017-03-07	7.285999774932861	7.297999858856201	7.190000057220459	7.254000186920166	9047500.0
1838	2017-03-08	7.447999954223633	7.52400016784668	7.300000190734863	7.300000190734863	17018500.0
1839	2017-03-09	7.334000110626221	7.455999851226807	7.291999816894531	7.4079999923706055	7738000.0
1840	2017-03-10	7.392000198364258	7.415999889373779	7.335999965667725	7.395999908447266	5717500.0
1841	2017-03-13	7.386000156402588	7.434000015258789	7.357999801635742	7.372000217437744	4782000.0
1842	2017-03-14	7.331999778747559	7.394000053405762	7.271999835968018	7.394000053405762	4585500.0
1843	2017-03-15	7.374000072479248	7.394000053405762	7.276000022888184	7.315999984741211	4544500.0
1844	2017-03-16	7.458000183105469	7.4720001220703125	7.4120001792907715	7.4120001792907715	5607000.0
1845	2017-03-17	7.426000118255615	7.544000148773193	7.388000011444092	7.544000148773193	15445000.0
1846	2017-03-20	7.395999908447266	7.486000061035156	7.388000011444092	7.432000160217285	4407000.0
1847	2017-03-21	7.2220001220703125	7.426000118255615	7.214000225067139	7.415999889373779	6824500.0
1848	2017-03-22	7.297999858856201	7.302000045776367	7.179999828338623	7.190000057220459	5082500.0
1849	2017-03-23	7.276000022888184	7.349999904632568	7.245999813079834	7.297999858856201	4883000.0
1850	2017-03-24	7.260000228881836	7.331999778747559	7.239999771118164	7.303999900817871	4603500.0
1851	2017-03-27	7.26800012588501	7.314000129699707	7.165999889373779	7.190000057220459	6568000.0
1852	2017-03-28	7.311999797821045	7.334000110626221	7.263999938964844	7.28000020980835	3626500.0
1853	2017-03-29	7.6620001792907715	7.705999851226807	7.455999851226807	7.498000144958496	14887000.0
1854	2017-03-30	7.570000171661377	7.711999893188477	7.559999942779541	7.6519999504089355	7238000.0
1855	2017-03-31	7.670000076293945	7.697999954223633	7.553999900817871	7.553999900817871	6491500.0
1856	2017-04-03	7.6519999504089355	7.806000232696533	7.610000133514404	7.710000038146973	8999000.0
1857	2017-04-04	7.53000020980835	7.702000141143799	7.507999897003174	7.633999824523926	6097500.0
1858	2017-04-05	7.48799991607666	7.619999885559082	7.473999977111816	7.567999839782715	6454000.0
1859	2017-04-06	7.446000099182129	7.49399995803833	7.388000011444092	7.489999771118164	8485500.0
1860	2017-04-07	7.484000205993652	7.501999855041504	7.414000034332275	7.435999870300293	4661000.0
1861	2017-04-10	7.443999767303467	7.50600004196167	7.386000156402588	7.50600004196167	11816500.0
1862	2017-04-11	7.52400016784668	7.52400016784668	7.4079999923706055	7.426000118255615	7002000.0
1863	2017-04-12	7.49399995803833	7.581999778747559	7.480000019073486	7.526000022888184	4089500.0
1864	2017-04-13	7.464000225067139	7.5279998779296875	7.458000183105469	7.486000061035156	4978000.0
1865	2017-04-17	7.613999843597412	7.728000164031982	7.521999835968018	7.521999835968018	8359000.0
1866	2017-04-18	7.703999996185303	7.711999893188477	7.576000213623047	7.610000133514404	7331500.0
1867	2017-04-19	7.685999870300293	7.771999835968018	7.670000076293945	7.72599983215332	5680000.0
1868	2017-04-20	7.702000141143799	7.710000038146973	7.5960001945495605	7.703999996185303	4321000.0
1869	2017-04-21	7.906000137329102	7.927999973297119	7.760000228881836	7.829999923706055	16152500.0
1870	2017-04-24	7.98199987411499	8.071999549865723	7.909999847412109	8.039999961853027	14649000.0
1871	2017-04-25	8.053999900817871	8.128000259399414	8.001999855041504	8.03600025177002	7955000.0
1872	2017-04-26	7.980000019073486	8.0600004196167	7.97599983215332	8.039999961853027	7780500.0
1873	2017-04-27	8.083999633789062	8.121999740600586	7.966000080108643	8.031999588012695	15279500.0
1874	2017-04-28	7.800000190734863	7.99399995803833	7.72599983215332	7.814000129699707	22948000.0
1875	2017-05-01	7.829999923706055	7.868000030517578	7.72599983215332	7.860000133514404	10953000.0
1876	2017-05-02	7.875999927520752	7.938000202178955	7.828000068664551	7.872000217437744	9259000.0
1877	2017-05-03	7.843999862670898	7.955999851226807	7.802000045776367	7.895999908447266	7983000.0
1878	2017-05-04	7.888000011444092	7.923999786376953	7.815999984741211	7.857999801635742	6400000.0
1879	2017-05-05	8.015999794006348	8.04800033569336	7.892000198364258	7.9079999923706055	7843500.0
1880	2017-05-08	7.955999851226807	8.039999961853027	7.929999828338623	8.022000312805176	4558000.0
1881	2017-05-09	7.811999797821045	8.142000198364258	7.800000190734863	8.067999839782715	8570500.0
1882	2017-05-10	7.849999904632568	7.883999824523926	7.794000148773193	7.800000190734863	4748500.0
1883	2017-05-11	7.806000232696533	7.857999801635742	7.71999979019165	7.831999778747559	5395500.0
1884	2017-05-12	7.823999881744385	7.840000152587891	7.708000183105469	7.806000232696533	6744500.0
1885	2017-05-15	8.09000015258789	8.265999794006348	8.020000457763672	8.020000457763672	17694000.0
1886	2017-05-16	8.194000244140625	8.197999954223633	8.092000007629395	8.161999702453613	8520500.0
1887	2017-05-17	7.909999847412109	8.149999618530273	7.906000137329102	8.145999908447266	7081500.0
1888	2017-05-18	7.934000015258789	7.953999996185303	7.77400016784668	7.868000030517578	7105500.0
1889	2017-05-19	8.008000373840332	8.076000213623047	7.958000183105469	7.97599983215332	5797000.0
1890	2017-05-22	8.097999572753906	8.11400032043457	7.980000019073486	8.005999565124512	7767500.0
1891	2017-05-23	8.013999938964844	8.13599967956543	7.998000144958496	8.118000030517578	4794000.0
1892	2017-05-24	7.960000038146973	8.088000297546387	7.943999767303467	8.045999526977539	4059500.0
1893	2017-05-25	7.929999828338623	8.02400016784668	7.894000053405762	7.98799991607666	5165500.0
1894	2017-05-26	7.8979997634887695	7.934000015258789	7.863999843597412	7.923999786376953	4325500.0
1895	2017-05-30	7.829999923706055	7.894000053405762	7.797999858856201	7.874000072479248	10323500.0
1896	2017-05-31	7.868000030517578	7.880000114440918	7.769999980926514	7.843999862670898	9315000.0
1897	2017-06-01	7.8420000076293945	7.973999977111816	7.796000003814697	7.961999893188477	14670500.0
1898	2017-06-02	7.809999942779541	7.926000118255615	7.788000106811523	7.909999847412109	11387500.0
1899	2017-06-05	7.874000072479248	7.920000076293945	7.776000022888184	7.78000020980835	7558000.0
1900	2017-06-06	7.817999839782715	7.888000011444092	7.7820000648498535	7.829999923706055	12499000.0
1901	2017-06-07	7.840000152587891	7.843999862670898	7.710000038146973	7.800000190734863	15297000.0
1902	2017-06-08	7.9039998054504395	7.918000221252441	7.705999851226807	7.815999984741211	11153000.0
1903	2017-06-09	7.464000225067139	7.935999870300293	7.360000133514404	7.921999931335449	18236500.0
1904	2017-06-12	7.486000061035156	7.495999813079834	7.1539998054504395	7.375999927520752	17843500.0
1905	2017-06-13	7.5879998207092285	7.6020002365112305	7.486000061035156	7.5320000648498535	4930500.0
1906	2017-06-14	7.570000171661377	7.673999786376953	7.49399995803833	7.622000217437744	7920500.0
1907	2017-06-15	7.5279998779296875	7.552000045776367	7.466000080108643	7.484000205993652	4134500.0
1908	2017-06-16	7.565999984741211	7.570000171661377	7.48199987411499	7.519999980926514	8594000.0
1909	2017-06-19	7.599999904632568	7.6519999504089355	7.578000068664551	7.607999801635742	5748000.0
1910	2017-06-20	7.49399995803833	7.639999866485596	7.489999771118164	7.604000091552734	5406500.0
1911	2017-06-21	7.546000003814697	7.625999927520752	7.519999980926514	7.519999980926514	4812000.0
1912	2017-06-22	7.558000087738037	7.604000091552734	7.51800012588501	7.561999797821045	3773000.0
1913	2017-06-23	7.6579999923706055	7.673999786376953	7.519999980926514	7.570000171661377	6017000.0
1914	2017-06-26	7.565999984741211	7.699999809265137	7.513999938964844	7.6579999923706055	5045000.0
1915	2017-06-27	7.440000057220459	7.611999988555908	7.427999973297119	7.526000022888184	4866000.0
1916	2017-06-28	7.546000003814697	7.607999801635742	7.441999912261963	7.498000144958496	5972500.0
1917	2017-06-29	7.547999858856201	7.639999866485596	7.415999889373779	7.561999797821045	8339000.0
1918	2017-06-30	7.48799991607666	7.605999946594238	7.484000205993652	7.553999900817871	6397000.0
1919	2017-07-03	7.426000118255615	7.605999946594238	7.406000137329102	7.533999919891357	2502500.0
1920	2017-07-05	7.72599983215332	7.840000152587891	7.526000022888184	7.539999961853027	12319000.0
1921	2017-07-06	7.5960001945495605	7.688000202178955	7.564000129699707	7.664000034332275	7948500.0
1922	2017-07-07	7.697999954223633	7.78000020980835	7.5	7.6539998054504395	6433500.0
1923	2017-07-10	7.699999809265137	7.736000061035156	7.624000072479248	7.705999851226807	5425500.0
1924	2017-07-11	7.776000022888184	7.78000020980835	7.659999847412109	7.702000141143799	8451000.0
1925	2017-07-12	7.900000095367432	7.98799991607666	7.811999797821045	7.822000026702881	9575000.0
1926	2017-07-13	8.013999938964844	8.020000457763672	7.855999946594238	7.920000076293945	8826500.0
1927	2017-07-14	8.02400016784668	8.039999961853027	7.730000019073486	7.797999858856201	9790500.0
1928	2017-07-17	8.045999526977539	8.097999572753906	7.961999893188477	8.038000106811523	10086000.0
1929	2017-07-18	8.093999862670898	8.109999656677246	8.003999710083008	8.017999649047852	4492000.0
1930	2017-07-19	8.220000267028809	8.312000274658203	8.100000381469727	8.12399959564209	7832000.0
1931	2017-07-20	8.142000198364258	8.166000366210938	8.008000373840332	8.100000381469727	8722500.0
1932	2017-07-21	8.074000358581543	8.14799976348877	8.067999839782715	8.130000114440918	3203500.0
1933	2017-07-24	8.109999656677246	8.142000198364258	8.041999816894531	8.09000015258789	3914000.0
1934	2017-07-25	8.142000198364258	8.1899995803833	8.09000015258789	8.12399959564209	9157500.0
1935	2017-07-26	8.116000175476074	8.178000450134277	8.04800033569336	8.152000427246094	9700500.0
1936	2017-07-27	7.684000015258789	8.15999984741211	7.636000156402588	7.909999847412109	31376500.0
1937	2017-07-28	7.49399995803833	7.714000225067139	7.480000019073486	7.656000137329102	11531000.0
1938	2017-07-31	7.381999969482422	7.550000190734863	7.360000133514404	7.519999980926514	11554000.0
1939	2017-08-01	7.360000133514404	7.429999828338623	7.3420000076293945	7.427999973297119	7952500.0
1940	2017-08-02	7.27400016784668	7.421999931335449	7.173999786376953	7.400000095367432	8933000.0
1941	2017-08-03	7.28000020980835	7.323999881744385	7.205999851226807	7.27400016784668	7072000.0
1942	2017-08-04	7.368000030517578	7.400000095367432	7.245999813079834	7.276000022888184	16033000.0
1943	2017-08-07	7.366000175476074	7.415999889373779	7.285999774932861	7.363999843597412	10188000.0
1944	2017-08-08	7.303999900817871	7.375999927520752	7.285999774932861	7.334000110626221	5792500.0
1945	2017-08-09	7.340000152587891	7.343999862670898	7.234000205993652	7.25	6901500.0
1946	2017-08-10	7.2220001220703125	7.349999904632568	7.203999996185303	7.283999919891357	8264500.0
1947	2017-08-11	7.296000003814697	7.314000129699707	7.179999828338623	7.184000015258789	5988000.0
1948	2017-08-14	7.409999847412109	7.440000057220459	7.3520002365112305	7.357999801635742	3534500.0
1949	2017-08-15	7.361999988555908	7.440000057220459	7.340000152587891	7.440000057220459	2983500.0
1950	2017-08-16	7.438000202178955	7.458000183105469	7.355999946594238	7.361999988555908	3691000.0
1951	2017-08-17	7.303999900817871	7.473999977111816	7.300000190734863	7.409999847412109	3101000.0
1952	2017-08-18	7.329999923706055	7.386000156402588	7.2820000648498535	7.314000129699707	3553000.0
1953	2017-08-21	7.386000156402588	7.392000198364258	7.289999961853027	7.320000171661377	3393000.0
1954	2017-08-22	7.504000186920166	7.533999919891357	7.4039998054504395	7.406000137329102	4115500.0
1955	2017-08-23	7.420000076293945	7.48799991607666	7.4039998054504395	7.452000141143799	2953000.0
1956	2017-08-24	7.446000099182129	7.504000186920166	7.421999931335449	7.434000015258789	3726000.0
1957	2017-08-25	7.435999870300293	7.53000020980835	7.415999889373779	7.495999813079834	4454500.0
1958	2017-08-28	7.452000141143799	7.464000225067139	7.4079999923706055	7.441999912261963	5381000.0
1959	2017-08-29	7.4720001220703125	7.498000144958496	7.389999866485596	7.400000095367432	2648000.0
1960	2017-08-30	7.567999839782715	7.579999923706055	7.46999979019165	7.478000164031982	2789000.0
1961	2017-08-31	7.639999866485596	7.684000015258789	7.581999778747559	7.590000152587891	6633000.0
1962	2017-09-01	7.659999847412109	7.7220001220703125	7.611999988555908	7.682000160217285	3582500.0
1963	2017-09-05	7.3480000495910645	7.665999889373779	7.331999778747559	7.579999923706055	9034000.0
1964	2017-09-06	7.480000019073486	7.484000205993652	7.326000213623047	7.369999885559082	5945500.0
1965	2017-09-07	7.46999979019165	7.539999961853027	7.420000076293945	7.5	3912500.0
1966	2017-09-08	7.51200008392334	7.690000057220459	7.504000186920166	7.51800012588501	5858000.0
1967	2017-09-11	7.6479997634887695	7.708000183105469	7.565999984741211	7.565999984741211	5812000.0
1968	2017-09-12	7.696000099182129	7.703999996185303	7.579999923706055	7.677999973297119	3846000.0
1969	2017-09-13	7.5879998207092285	7.693999767303467	7.585999965667725	7.659999847412109	5369000.0
1970	2017-09-14	7.610000133514404	7.624000072479248	7.478000164031982	7.561999797821045	4195000.0
1971	2017-09-15	7.73199987411499	7.73199987411499	7.593999862670898	7.593999862670898	9414000.0
1972	2017-09-18	7.7179999351501465	7.814000129699707	7.7179999351501465	7.760000228881836	6397000.0
1973	2017-09-19	7.708000183105469	7.776000022888184	7.697999954223633	7.771999835968018	3591000.0
1974	2017-09-20	7.6479997634887695	7.728000164031982	7.570000171661377	7.702000141143799	3537500.0
1975	2017-09-21	7.664000034332275	7.9019999504089355	7.605999946594238	7.6539998054504395	3985500.0
1976	2017-09-22	7.668000221252441	7.73199987411499	7.630000114440918	7.631999969482422	3059500.0
1977	2017-09-25	7.510000228881836	7.673999786376953	7.478000164031982	7.659999847412109	4258000.0
1978	2017-09-26	7.492000102996826	7.5879998207092285	7.438000202178955	7.547999858856201	4713500.0
1979	2017-09-27	7.539999961853027	7.5980000495910645	7.515999794006348	7.519999980926514	12989000.0
1980	2017-09-28	7.182000160217285	7.51800012588501	7.179999828338623	7.51800012588501	15988000.0
1981	2017-09-29	7.168000221252441	7.239999771118164	7.0879998207092285	7.171999931335449	16533000.0
1982	2017-10-02	7.269999980926514	7.388000011444092	7.182000160217285	7.182000160217285	11044500.0
1983	2017-10-03	7.3460001945495605	7.394000053405762	7.285999774932861	7.297999858856201	7594500.0
1984	2017-10-04	7.374000072479248	7.394000053405762	7.315999984741211	7.349999904632568	4873000.0
1985	2017-10-05	7.6579999923706055	7.665999889373779	7.369999885559082	7.388000011444092	13491000.0
1986	2017-10-06	7.806000232696533	7.829999923706055	7.624000072479248	7.636000156402588	9271500.0
1987	2017-10-09	7.754000186920166	7.840000152587891	7.723999977111816	7.797999858856201	6179500.0
1988	2017-10-10	7.690000057220459	7.785999774932861	7.677999973297119	7.763999938964844	4329500.0
1989	2017-10-11	7.736000061035156	7.783999919891357	7.665999889373779	7.684000015258789	3127000.0
1990	2017-10-12	7.702000141143799	7.751999855041504	7.693999767303467	7.714000225067139	5254000.0
1991	2017-10-13	7.815999984741211	7.8480000495910645	7.730000019073486	7.75	4684500.0
1992	2017-10-16	7.788000106811523	7.849999904632568	7.710000038146973	7.823999881744385	4188500.0
1993	2017-10-17	7.8520002365112305	7.932000160217285	7.797999858856201	7.820000171661377	5606500.0
1994	2017-10-18	8.057999610900879	8.079999923706055	7.860000133514404	7.998000144958496	11902000.0
1995	2017-10-19	8.043999671936035	8.043999671936035	7.881999969482422	8.008000373840332	6376500.0
1996	2017-10-20	8.064000129699707	8.112000465393066	8.020000457763672	8.067999839782715	5734500.0
1997	2017-10-23	8.034000396728516	8.095999717712402	7.99399995803833	8.0600004196167	4641000.0
1998	2017-10-24	8.0	8.07800006866455	7.96999979019165	8.031999588012695	5781500.0
1999	2017-10-25	7.940000057220459	8.053999900817871	7.895999908447266	8.0	4512500.0
2000	2017-10-26	8.020000457763672	8.053999900817871	7.9019999504089355	7.955999851226807	7654500.0
2001	2017-10-27	7.748000144958496	8.069999694824219	7.429999828338623	7.453999996185303	25671000.0
2002	2017-10-30	7.900000095367432	7.940000057220459	7.72599983215332	7.74399995803833	10529500.0
2003	2017-10-31	7.881999969482422	7.978000164031982	7.860000133514404	7.927999973297119	7215000.0
2004	2017-11-01	7.754000186920166	7.892000198364258	7.664000034332275	7.883999824523926	11772500.0
2005	2017-11-02	7.7220001220703125	7.806000232696533	7.624000072479248	7.691999912261963	8098000.0
2006	2017-11-03	7.802000045776367	7.815999984741211	7.699999809265137	7.702000141143799	6008000.0
2007	2017-11-06	7.849999904632568	7.857999801635742	7.723999977111816	7.7779998779296875	7716500.0
2008	2017-11-07	7.817999839782715	7.906000137329102	7.76800012588501	7.889999866485596	7150000.0
2009	2017-11-08	7.98199987411499	8.020000457763672	7.800000190734863	7.828000068664551	9923500.0
2010	2017-11-09	7.8979997634887695	8.008000373840332	7.826000213623047	7.934000015258789	7914000.0
2011	2017-11-10	7.98799991607666	8.017999649047852	7.843999862670898	7.8979997634887695	8012000.0
2012	2017-11-13	8.069999694824219	8.076000213623047	7.935999870300293	7.9679999351501465	8878000.0
2013	2017-11-14	8.003999710083008	8.081999778747559	7.886000156402588	7.989999771118164	7195500.0
2014	2017-11-15	7.980000019073486	8.04800033569336	7.880000114440918	7.926000118255615	7151500.0
2015	2017-11-16	8.052000045776367	8.145999908447266	7.984000205993652	8.020000457763672	10672000.0
2016	2017-11-17	8.062000274658203	8.10200023651123	7.995999813079834	8.052000045776367	6519000.0
2017	2017-11-20	8.154000282287598	8.197999954223633	8.041999816894531	8.081999778747559	6824500.0
2018	2017-11-21	8.263999938964844	8.303999900817871	8.168000221252441	8.199999809265137	9493000.0
2019	2017-11-22	8.354000091552734	8.399999618530273	8.265999794006348	8.300000190734863	8206000.0
2020	2017-11-24	8.381999969482422	8.416000366210938	8.329999923706055	8.368000030517578	2824000.0
2021	2017-11-27	8.366000175476074	8.447999954223633	8.355999946594238	8.381999969482422	14213000.0
2022	2017-11-28	8.432000160217285	8.461999893188477	8.326000213623047	8.416000366210938	5519500.0
2023	2017-11-29	8.288000106811523	8.434000015258789	8.204000473022461	8.42199993133545	5679500.0
2024	2017-11-30	8.411999702453613	8.435999870300293	8.265999794006348	8.354000091552734	6821500.0
2025	2017-12-01	8.437999725341797	8.456000328063965	8.239999771118164	8.395999908447266	5935500.0
2026	2017-12-04	8.307999610900879	8.498000144958496	8.302000045776367	8.484000205993652	6715500.0
2027	2017-12-05	8.220000267028809	8.394000053405762	8.21399974822998	8.251999855041504	7798500.0
2028	2017-12-06	8.258000373840332	8.284000396728516	8.100000381469727	8.1899995803833	6296500.0
2029	2017-12-07	8.284000396728516	8.32800006866455	8.208000183105469	8.276000022888184	7613500.0
2030	2017-12-08	8.390000343322754	8.406000137329102	8.314000129699707	8.324000358581543	4829500.0
2031	2017-12-11	8.444000244140625	8.47599983215332	8.359999656677246	8.387999534606934	6013000.0
2032	2017-12-12	8.435999870300293	8.517999649047852	8.291999816894531	8.305999755859375	6664500.0
2033	2017-12-13	8.529999732971191	8.616000175476074	8.442000389099121	8.468000411987305	6183000.0
2034	2017-12-14	8.541999816894531	8.609999656677246	8.51200008392334	8.5600004196167	7475000.0
2035	2017-12-15	8.727999687194824	8.760000228881836	8.567999839782715	8.567999839782715	14326500.0
2036	2017-12-18	8.854000091552734	8.9399995803833	8.73799991607666	8.777999877929688	9268500.0
2037	2017-12-19	9.017999649047852	9.128000259399414	8.817999839782715	8.850000381469727	11030000.0
2038	2017-12-20	8.973999977111816	9.100000381469727	8.739999771118164	9.100000381469727	8702500.0
2039	2017-12-21	8.79800033569336	9.0	8.781999588012695	9.0	7797500.0
2040	2017-12-22	8.784000396728516	8.847999572753906	8.722000122070312	8.8100004196167	7190000.0
2041	2017-12-26	8.831999778747559	8.862000465393066	8.722000122070312	8.722000122070312	6491000.0
2042	2017-12-27	8.812000274658203	8.857999801635742	8.784000396728516	8.84000015258789	2848500.0
2043	2017-12-28	8.802000045776367	8.824000358581543	8.765999794006348	8.817999839782715	6961500.0
2044	2017-12-29	8.73799991607666	8.838000297546387	8.73799991607666	8.821999549865723	4473000.0
2045	2018-01-02	8.869999885559082	8.892000198364258	8.711999893188477	8.751999855041504	6443500.0
2046	2018-01-03	9.005999565124512	9.027999877929688	8.833999633789062	8.859999656677246	7572500.0
2047	2018-01-04	8.800000190734863	9.045999526977539	8.791999816894531	9.022000312805176	12654500.0
2048	2018-01-05	8.819999694824219	8.907999992370605	8.784000396728516	8.86400032043457	7152000.0
2049	2018-01-08	9.0	9.008000373840332	8.802000045776367	8.857999801635742	5955000.0
2050	2018-01-09	8.86400032043457	8.968000411987305	8.793999671936035	8.937999725341797	6906500.0
2051	2018-01-10	8.819999694824219	8.843999862670898	8.696000099182129	8.812000274658203	5894500.0
2052	2018-01-11	8.85200023651123	8.92199993133545	8.779999732971191	8.817999839782715	6355000.0
2053	2018-01-12	8.98799991607666	9.026000022888184	8.859999656677246	8.887999534606934	7310000.0
2054	2018-01-16	8.868000030517578	9.157999992370605	8.829999923706055	9.005999565124512	7371000.0
2055	2018-01-17	9.017999649047852	9.053999900817871	8.928000450134277	8.954000473022461	5543000.0
2056	2018-01-18	9.142000198364258	9.180000305175781	8.970000267028809	8.97599983215332	9710000.0
2057	2018-01-19	9.20199966430664	9.28600025177002	9.130000114440918	9.180000305175781	11593500.0
2058	2018-01-22	9.170000076293945	9.182000160217285	9.041999816894531	9.15999984741211	6751500.0
2059	2018-01-23	9.149999618530273	9.182000160217285	8.710000038146973	8.857999801635742	13508000.0
2060	2018-01-24	9.050000190734863	9.246000289916992	9.010000228881836	9.1899995803833	6414000.0
2061	2018-01-25	9.081999778747559	9.161999702453613	9.02400016784668	9.109999656677246	3783000.0
2062	2018-01-26	9.17199993133545	9.208000183105469	9.017999649047852	9.022000312805176	6188500.0
2063	2018-01-29	9.192000389099121	9.248000144958496	9.137999534606934	9.152000427246094	8337000.0
2064	2018-01-30	9.14799976348877	9.199999809265137	9.12600040435791	9.130000114440918	6633500.0
2065	2018-01-31	9.208000183105469	9.279999732971191	9.071999549865723	9.07800006866455	7181000.0
2066	2018-02-01	9.173999786376953	9.253999710083008	9.093999862670898	9.149999618530273	7192500.0
2067	2018-02-02	8.98799991607666	9.145999908447266	8.968000411987305	9.142000198364258	7533000.0
2068	2018-02-05	8.765999794006348	9.140000343322754	8.734000205993652	8.854000091552734	14270000.0
2069	2018-02-06	9.307999610900879	9.399999618530273	8.920000076293945	9.053999900817871	33522000.0
2070	2018-02-07	9.10200023651123	9.359999656677246	9.100000381469727	9.336000442504883	12831000.0
2071	2018-02-08	8.899999618530273	9.170000076293945	8.894000053405762	9.100000381469727	18568500.0
2072	2018-02-09	9.307999610900879	9.37399959564209	8.907999992370605	9.045999526977539	21310500.0
2073	2018-02-12	9.295999526977539	9.4399995803833	9.277999877929688	9.37399959564209	13406000.0
2074	2018-02-13	9.62399959564209	9.631999969482422	9.260000228881836	9.28600025177002	12592000.0
2075	2018-02-14	9.675999641418457	9.70199966430664	9.53600025177002	9.586000442504883	7830000.0
2076	2018-02-15	9.855999946594238	9.911999702453613	9.640000343322754	9.699999809265137	8677500.0
2077	2018-02-16	9.789999961853027	9.916000366210938	9.788000106811523	9.805999755859375	6526000.0
2078	2018-02-20	9.812000274658203	9.923999786376953	9.684000015258789	9.685999870300293	5691000.0
2079	2018-02-21	9.821999549865723	9.994000434875488	9.821999549865723	9.880000114440918	7984000.0
2080	2018-02-22	9.84000015258789	9.965999603271484	9.803999900817871	9.850000381469727	8475500.0
2081	2018-02-23	9.973999977111816	9.98799991607666	9.815999984741211	9.930000305175781	6277500.0
2082	2018-02-26	10.064000129699707	10.07800006866455	9.958000183105469	9.998000144958496	5533000.0
2083	2018-02-27	9.989999771118164	10.173999786376953	9.989999771118164	10.083999633789062	4289500.0
2084	2018-02-28	10.093999862670898	10.199999809265137	9.916000366210938	9.96399974822998	8517000.0
2085	2018-03-01	9.902000427246094	10.184000015258789	9.854000091552734	10.144000053405762	9498500.0
2086	2018-03-02	10.092000007629395	10.112000465393066	9.850000381469727	9.878000259399414	9912500.0
2087	2018-03-05	10.130000114440918	10.246000289916992	9.97599983215332	10.045999526977539	7842000.0
2088	2018-03-06	10.369999885559082	10.38599967956543	10.093999862670898	10.178000450134277	9749000.0
2089	2018-03-07	10.494000434875488	10.510000228881836	10.241999626159668	10.265999794006348	8776500.0
2090	2018-03-08	10.817999839782715	10.826000213623047	10.526000022888184	10.569999694824219	12733000.0
2091	2018-03-09	10.887999534606934	10.935999870300293	10.791999816894531	10.894000053405762	8948500.0
2092	2018-03-12	10.935999870300293	10.96399974822998	10.82800006866455	10.887999534606934	6276500.0
2093	2018-03-13	10.850000381469727	10.989999771118164	10.800000190734863	10.937999725341797	6265000.0
2094	2018-03-14	10.907999992370605	10.925999641418457	10.779999732971191	10.845999717712402	3752000.0
2095	2018-03-15	10.836000442504883	10.994000434875488	10.807999610900879	10.923999786376953	4811000.0
2096	2018-03-16	10.800000190734863	10.946000099182129	10.800000190734863	10.817999839782715	11374500.0
2097	2018-03-19	10.670000076293945	10.694000244140625	10.444000244140625	10.53600025177002	6928500.0
2098	2018-03-20	10.755999565124512	10.82800006866455	10.564000129699707	10.644000053405762	3586000.0
2099	2018-03-21	10.913999557495117	11.03600025177002	10.76200008392334	10.826000213623047	7636500.0
2100	2018-03-22	10.722000122070312	10.928000450134277	10.699999809265137	10.791999816894531	4548000.0
2101	2018-03-23	10.59000015258789	10.772000312805176	10.583999633789062	10.715999603271484	6039000.0
2102	2018-03-26	10.916000366210938	10.920000076293945	10.6899995803833	10.772000312805176	4890500.0
2103	2018-03-27	10.666000366210938	11.067999839782715	10.593999862670898	11.02400016784668	6692000.0
2104	2018-03-28	10.456000328063965	10.720000267028809	10.394000053405762	10.666000366210938	10064000.0
2105	2018-03-29	10.715999603271484	10.753999710083008	10.489999771118164	10.550000190734863	6760500.0
2106	2018-04-02	10.486000061035156	10.706000328063965	10.406000137329102	10.621999740600586	4772000.0
2107	2018-04-03	10.685999870300293	10.73799991607666	10.545999526977539	10.545999526977539	7500000.0
2108	2018-04-04	10.862000465393066	10.895999908447266	10.447999954223633	10.484000205993652	6200500.0
2109	2018-04-05	10.918000221252441	11.04800033569336	10.838000297546387	10.869999885559082	5035500.0
2110	2018-04-06	10.866000175476074	10.994000434875488	10.802000045776367	10.845999717712402	6209000.0
2111	2018-04-09	10.894000053405762	11.092000007629395	10.850000381469727	10.857999801635742	6168000.0
2112	2018-04-10	11.246000289916992	11.305999755859375	10.9399995803833	11.034000396728516	7281500.0
2113	2018-04-11	10.965999603271484	11.270000457763672	10.85200023651123	10.935999870300293	11506000.0
2114	2018-04-12	11.218000411987305	11.291999816894531	11.081999778747559	11.081999778747559	6920500.0
2115	2018-04-13	11.168000221252441	11.293999671936035	11.105999946594238	11.293999671936035	4083500.0
2116	2018-04-16	11.35200023651123	11.465999603271484	11.220000267028809	11.289999961853027	5807000.0
2117	2018-04-17	11.534000396728516	11.557999610900879	11.399999618530273	11.4399995803833	7274000.0
2118	2018-04-18	11.498000144958496	11.595999717712402	11.47599983215332	11.595999717712402	4222000.0
2119	2018-04-19	11.482000350952148	11.510000228881836	11.378000259399414	11.449999809265137	3822500.0
2120	2018-04-20	11.430000305175781	11.531999588012695	11.37399959564209	11.456000328063965	3431000.0
2121	2018-04-23	11.347999572753906	11.564000129699707	11.336000442504883	11.513999938964844	7771500.0
2122	2018-04-24	11.21399974822998	11.541999816894531	11.104000091552734	11.5	6745000.0
2123	2018-04-25	10.960000038146973	11.196000099182129	10.85200023651123	11.157999992370605	12190000.0
2124	2018-04-26	11.083999633789062	11.194000244140625	10.996000289916992	11.034000396728516	8234500.0
2125	2018-04-27	10.986000061035156	11.227999687194824	10.977999687194824	11.133999824523926	7503500.0
2126	2018-04-30	11.071999549865723	11.255999565124512	10.994000434875488	11.03600025177002	7636500.0
2127	2018-05-01	11.14799976348877	11.168000221252441	10.98799991607666	11.001999855041504	6190500.0
2128	2018-05-02	11.187999725341797	11.288000106811523	11.128000259399414	11.184000015258789	6737000.0
2129	2018-05-03	11.222000122070312	11.29800033569336	10.982000350952148	11.112000465393066	13995500.0
2130	2018-05-04	10.947999954223633	11.220000267028809	10.680000305175781	11.154000282287598	17450000.0
2131	2018-05-07	11.137999534606934	11.163999557495117	10.95199966430664	11.039999961853027	8016500.0
2132	2018-05-08	11.387999534606934	11.394000053405762	11.057999610900879	11.076000213623047	10670000.0
2133	2018-05-09	11.803999900817871	11.814000129699707	11.40999984741211	11.40999984741211	12710000.0
2134	2018-05-10	12.031999588012695	12.055999755859375	11.767999649047852	11.781999588012695	7323500.0
2135	2018-05-11	12.076000213623047	12.11400032043457	11.868000030517578	12.03600025177002	8567500.0
2136	2018-05-14	11.90999984741211	12.161999702453613	11.831999778747559	12.076000213623047	6479000.0
2137	2018-05-15	11.857999801635742	11.923999786376953	11.656000137329102	11.845999717712402	6401000.0
2138	2018-05-16	11.722000122070312	11.89799976348877	11.694000244140625	11.887999534606934	6825000.0
2139	2018-05-17	11.657999992370605	11.755999565124512	11.552000045776367	11.697999954223633	7761000.0
2140	2018-05-18	11.704000473022461	11.803999900817871	11.642000198364258	11.663999557495117	7560000.0
2141	2018-05-21	11.86400032043457	11.937999725341797	11.767999649047852	11.850000381469727	10821500.0
2142	2018-05-22	11.753999710083008	11.942000389099121	11.746000289916992	11.881999969482422	6762500.0
2143	2018-05-23	11.833999633789062	11.84000015258789	11.619999885559082	11.645999908447266	4842000.0
2144	2018-05-24	12.128000259399414	12.163999557495117	11.855999946594238	11.86400032043457	12921000.0
2145	2018-05-25	12.074000358581543	12.128000259399414	11.986000061035156	12.093999862670898	4194500.0
2146	2018-05-29	11.986000061035156	12.1899995803833	11.961999893188477	12.039999961853027	7375500.0
2147	2018-05-30	12.236000061035156	12.281999588012695	12.067999839782715	12.069999694824219	6564000.0
2148	2018-05-31	12.236000061035156	12.425999641418457	12.199999809265137	12.232000350952148	10104500.0
2149	2018-06-01	12.399999618530273	12.418000221252441	12.303999900817871	12.312000274658203	6277000.0
2150	2018-06-04	12.494000434875488	12.529999732971191	12.312000274658203	12.496000289916992	5679000.0
2151	2018-06-05	12.640000343322754	12.654000282287598	12.406000137329102	12.538000106811523	7323500.0
2152	2018-06-06	12.657999992370605	12.71399974822998	12.550000190734863	12.65999984741211	6903500.0
2153	2018-06-07	12.300000190734863	12.744000434875488	12.166000366210938	12.678000450134277	8728000.0
2154	2018-06-08	12.505999565124512	12.534000396728516	12.17199993133545	12.300000190734863	6575500.0
2155	2018-06-11	12.649999618530273	12.670000076293945	12.508000373840332	12.557999610900879	4543000.0
2156	2018-06-12	12.821999549865723	12.829999923706055	12.583999633789062	12.666000366210938	6317000.0
2157	2018-06-13	12.937999725341797	13.034000396728516	12.831999778747559	12.87600040435791	9365000.0
2158	2018-06-14	13.14799976348877	13.253999710083008	13.017999649047852	13.017999649047852	8393000.0
2159	2018-06-15	13.055999755859375	13.199999809265137	12.958000183105469	13.180000305175781	13102500.0
2160	2018-06-18	13.234000205993652	13.263999938964844	12.946000099182129	12.996000289916992	12170000.0
2161	2018-06-19	12.86400032043457	12.949999809265137	12.5600004196167	12.640000343322754	13469000.0
2162	2018-06-20	13.015999794006348	13.109999656677246	12.869999885559082	12.869999885559082	6157500.0
2163	2018-06-21	12.947999954223633	13.092000007629395	12.795999526977539	13.005999565124512	5191500.0
2164	2018-06-22	12.78600025177002	12.965999603271484	12.656000137329102	12.965999603271484	11521000.0
2165	2018-06-25	12.423999786376953	12.710000038146973	12.305999755859375	12.694000244140625	11576000.0
2166	2018-06-26	12.574000358581543	12.657999992370605	12.434000015258789	12.494000434875488	7132000.0
2167	2018-06-27	12.359999656677246	12.718000411987305	12.343999862670898	12.645999908447266	7116500.0
2168	2018-06-28	12.489999771118164	12.527999877929688	12.215999603271484	12.312000274658203	4818500.0
2169	2018-06-29	12.486000061035156	12.687999725341797	12.468000411987305	12.564000129699707	9346500.0
2170	2018-07-02	12.78600025177002	12.793999671936035	12.380000114440918	12.434000015258789	4696000.0
2171	2018-07-03	12.718000411987305	12.855999946594238	12.673999786376953	12.824000358581543	2998500.0
2172	2018-07-05	12.866000175476074	12.880000114440918	12.65999984741211	12.824000358581543	8854500.0
2173	2018-07-06	12.994000434875488	13.02400016784668	12.815999984741211	12.871999740600586	3594000.0
2174	2018-07-09	12.954000473022461	13.194000244140625	12.881999969482422	13.057999610900879	5410500.0
2175	2018-07-10	13.081999778747559	13.168000221252441	13.001999855041504	13.022000312805176	5001000.0
2176	2018-07-11	13.131999969482422	13.166000366210938	12.958000183105469	13.005999565124512	3700000.0
2177	2018-07-12	13.446000099182129	13.489999771118164	13.15999984741211	13.1899995803833	3989500.0
2178	2018-07-13	13.312000274658203	13.460000038146973	13.246000289916992	13.416000366210938	4880500.0
2179	2018-07-16	13.246000289916992	13.404000282287598	13.222000122070312	13.369999885559082	2719500.0
2180	2018-07-17	13.387999534606934	13.444000244140625	13.001999855041504	13.199999809265137	6018000.0
2181	2018-07-18	13.362000465393066	13.4399995803833	13.29800033569336	13.411999702453613	7046000.0
2182	2018-07-19	13.489999771118164	13.609999656677246	13.368000030517578	13.406000137329102	8022000.0
2183	2018-07-20	13.595999717712402	13.670000076293945	13.272000312805176	13.272000312805176	5075500.0
2184	2018-07-23	13.644000053405762	13.661999702453613	13.380000114440918	13.581999778747559	5828500.0
2185	2018-07-24	13.350000381469727	13.758000373840332	13.229999542236328	13.734000205993652	7223500.0
2186	2018-07-25	13.685999870300293	13.734000205993652	13.378000259399414	13.378000259399414	5712000.0
2187	2018-07-26	13.71399974822998	13.765999794006348	13.473999977111816	13.621999740600586	6090500.0
2188	2018-07-27	13.161999702453613	13.710000038146973	13.005999565124512	13.673999786376953	6343000.0
2189	2018-07-30	12.555999755859375	13.14799976348877	12.454000473022461	13.116000175476074	11980000.0
2190	2018-07-31	12.581999778747559	12.748000144958496	12.473999977111816	12.619999885559082	9736000.0
2191	2018-08-01	12.920000076293945	12.973999977111816	12.618000030517578	12.645999908447266	14783000.0
2192	2018-08-02	14.751999855041504	14.77400016784668	14.0	14.100000381469727	20620000.0
2193	2018-08-03	14.72599983215332	15.128000259399414	14.618000030517578	14.79800033569336	13137000.0
2194	2018-08-06	14.72599983215332	14.85200023651123	14.564000129699707	14.697999954223633	7280500.0
2195	2018-08-07	14.612000465393066	14.883999824523926	14.595999717712402	14.720000267028809	4659000.0
2196	2018-08-08	14.609999656677246	14.668000221252441	14.430000305175781	14.605999946594238	6597500.0
2197	2018-08-09	14.90999984741211	15.027999877929688	14.628000259399414	14.670000076293945	8613000.0
2198	2018-08-10	15.057999610900879	15.156000137329102	14.770000457763672	14.802000045776367	6264500.0
2199	2018-08-13	14.956000328063965	15.11400032043457	14.847999572753906	15.0	9093500.0
2200	2018-08-14	15.270000457763672	15.291999816894531	14.84000015258789	15.057999610900879	4561000.0
2201	2018-08-15	15.244000434875488	15.390000343322754	15.038000106811523	15.253999710083008	7611000.0
2202	2018-08-16	15.317999839782715	15.477999687194824	15.27400016784668	15.300000190734863	5723500.0
2203	2018-08-17	15.300000190734863	15.338000297546387	15.079999923706055	15.300000190734863	4740500.0
2204	2018-08-20	15.336000442504883	15.473999977111816	15.208000183105469	15.380000114440918	6261000.0
2205	2018-08-21	15.321999549865723	15.5	15.253999710083008	15.454000473022461	6180500.0
2206	2018-08-22	15.543999671936035	15.60200023651123	15.29800033569336	15.29800033569336	4141000.0
2207	2018-08-23	15.75	15.817999839782715	15.5	15.5	5853000.0
2208	2018-08-24	16.077999114990234	16.139999389648438	15.789999961853027	15.791999816894531	4449500.0
2209	2018-08-27	16.062000274658203	16.239999771118164	15.95199966430664	16.106000900268555	4756500.0
2210	2018-08-28	16.18400001525879	16.22599983215332	16.016000747680664	16.128000259399414	4584000.0
2211	2018-08-29	16.50200080871582	16.61199951171875	16.270000457763672	16.31599998474121	6126500.0
2212	2018-08-30	16.610000610351562	16.72599983215332	16.420000076293945	16.489999771118164	5623000.0
2213	2018-08-31	16.75200080871582	16.823999404907227	16.573999404907227	16.573999404907227	8661000.0
2214	2018-09-04	17.215999603271484	17.23200035095215	16.761999130249023	17.020000457763672	9832500.0
2215	2018-09-05	16.70400047302246	17.312000274658203	16.312000274658203	17.256000518798828	10462000.0
2216	2018-09-06	17.0	17.15399932861328	16.70400047302246	16.757999420166016	8817500.0
2217	2018-09-07	17.104000091552734	17.357999801635742	16.75200080871582	16.88800048828125	5359500.0
2218	2018-09-10	17.56999969482422	17.597999572753906	17.115999221801758	17.22599983215332	7772000.0
2219	2018-09-11	17.445999145507812	17.76799964904785	17.399999618530273	17.50200080871582	10715500.0
2220	2018-09-12	17.746000289916992	17.79400062561035	17.270000457763672	17.468000411987305	8232500.0
2221	2018-09-13	17.986000061035156	18.100000381469727	17.695999145507812	17.84600067138672	8775000.0
2222	2018-09-14	18.06999969482422	18.253999710083008	18.00200080871582	18.00200080871582	7647500.0
2223	2018-09-17	17.634000778198242	18.145999908447266	17.52400016784668	18.062000274658203	7094500.0
2224	2018-09-18	17.68600082397461	17.88800048828125	17.055999755859375	17.31800079345703	9148000.0
2225	2018-09-19	17.166000366210938	17.788000106811523	16.913999557495117	17.729999542236328	13020000.0
2226	2018-09-20	17.142000198364258	17.288000106811523	16.554000854492188	16.799999237060547	13577500.0
2227	2018-09-21	17.09600067138672	17.43199920654297	17.04199981689453	17.18000030517578	16007000.0
2228	2018-09-24	17.450000762939453	17.54199981689453	16.832000732421875	17.09600067138672	10490000.0
2229	2018-09-25	17.902000427246094	17.972000122070312	17.600000381469727	17.649999618530273	11664500.0
2230	2018-09-26	17.90999984741211	18.09600067138672	17.746000289916992	18.0	9362500.0
2231	2018-09-27	18.351999282836914	18.450000762939453	18.013999938964844	18.013999938964844	11569500.0
2232	2018-09-28	18.45400047302246	18.47599983215332	17.95400047302246	18.239999771118164	11345000.0
2233	2018-10-01	18.45800018310547	18.874000549316406	18.360000610351562	18.600000381469727	9299000.0
2234	2018-10-02	18.236000061035156	18.493999481201172	18.016000747680664	18.469999313354492	10354500.0
2235	2018-10-03	18.299999237060547	18.530000686645508	18.20199966430664	18.308000564575195	8188500.0
2236	2018-10-04	17.857999801635742	18.34000015258789	17.700000762939453	18.290000915527344	8666000.0
2237	2018-10-05	17.219999313354492	17.625999450683594	16.917999267578125	17.538000106811523	19749000.0
2238	2018-10-08	16.739999771118164	17.384000778198242	16.365999221801758	17.239999771118164	18986500.0
2239	2018-10-09	16.511999130249023	16.917999267578125	16.402000427246094	16.610000610351562	15981000.0
2240	2018-10-10	15.913999557495117	16.68600082397461	15.680000305175781	16.621999740600586	166853000.0
2241	2018-10-11	15.423999786376953	15.956000328063965	15.347999572753906	15.765999794006348	20363500.0
2242	2018-10-12	15.989999771118164	16.195999145507812	15.710000038146973	15.928000450134277	18645500.0
2243	2018-10-15	16.030000686645508	16.257999420166016	15.711999893188477	16.059999465942383	12905000.0
2244	2018-10-16	16.54199981689453	16.597999572753906	16.134000778198242	16.290000915527344	11188500.0
2245	2018-10-17	16.332000732421875	16.74799919128418	16.209999084472656	16.601999282836914	13539000.0
2246	2018-10-18	16.341999053955078	16.50200080871582	16.139999389648438	16.190000534057617	14145500.0
2247	2018-10-19	16.239999771118164	16.79199981689453	16.22800064086914	16.52199935913086	11393500.0
2248	2018-10-22	16.58799934387207	16.694000244140625	16.167999267578125	16.299999237060547	10575500.0
2249	2018-10-23	16.68000030517578	16.75	16.06800079345703	16.15999984741211	10476500.0
2250	2018-10-24	15.819999694824219	16.790000915527344	15.777999877929688	16.610000610351562	8937000.0
2251	2018-10-25	16.219999313354492	16.36199951171875	15.845999717712402	15.977999687194824	9034500.0
2252	2018-10-26	15.637999534606934	15.986000061035156	15.432000160217285	15.770000457763672	9069500.0
2253	2018-10-29	15.508000373840332	16.197999954223633	15.204000473022461	16.054000854492188	10465500.0
2254	2018-10-30	15.789999961853027	15.892000198364258	15.378000259399414	15.456000328063965	9917500.0
2255	2018-10-31	16.43600082397461	16.56800079345703	16.15399932861328	16.211999893188477	10595500.0
2256	2018-11-01	16.738000869750977	16.799999237060547	15.935999870300293	16.440000534057617	11803000.0
2257	2018-11-02	14.51200008392334	16.3439998626709	14.307999610900879	16.336000442504883	29632500.0
2258	2018-11-05	14.973999977111816	15.043999671936035	14.338000297546387	14.60200023651123	14500000.0
2259	2018-11-06	14.949999809265137	15.128000259399414	14.704000473022461	14.913999557495117	9645000.0
2260	2018-11-07	15.571999549865723	15.736000061035156	15.12399959564209	15.182000160217285	14676000.0
2261	2018-11-08	15.581999778747559	15.89799976348877	15.456000328063965	15.612000465393066	11460500.0
2262	2018-11-09	14.946000099182129	15.444000244140625	14.791999816894531	15.378000259399414	11174500.0
2263	2018-11-12	14.748000144958496	15.071999549865723	14.529999732971191	14.878000259399414	8576500.0
2264	2018-11-13	14.696000099182129	15.008000373840332	14.5600004196167	14.763999938964844	6777000.0
2265	2018-11-14	14.668000221252441	15.086000442504883	14.604000091552734	14.9399995803833	9375000.0
2266	2018-11-15	14.550000190734863	14.630000114440918	14.319999694824219	14.501999855041504	8675500.0
2267	2018-11-16	14.6899995803833	14.732000350952148	14.305999755859375	14.47599983215332	11099000.0
2268	2018-11-19	13.555999755859375	14.670000076293945	13.505999565124512	14.62600040435791	14420500.0
2269	2018-11-20	13.407999992370605	13.718000411987305	12.930000305175781	13.154000282287598	16924000.0
2270	2018-11-21	13.708000183105469	13.855999946594238	13.508000373840332	13.527999877929688	17896500.0
2271	2018-11-23	13.592000007629395	13.803999900817871	13.527999877929688	13.527999877929688	4263500.0
2272	2018-11-26	14.168000221252441	14.21399974822998	13.72599983215332	13.842000007629395	9080500.0
2273	2018-11-27	14.140000343322754	14.239999771118164	13.972000122070312	14.118000030517578	9286500.0
2274	2018-11-28	14.704000473022461	14.758000373840332	14.25	14.25	8112500.0
2275	2018-11-29	14.779999732971191	14.880000114440918	14.428000450134277	14.61400032043457	7416500.0
2276	2018-11-30	14.767999649047852	15.013999938964844	14.531999588012695	14.789999961853027	15608000.0
2277	2018-12-03	15.022000312805176	15.435999870300293	14.871999740600586	15.246000289916992	11311500.0
2278	2018-12-04	14.675999641418457	15.277999877929688	14.48799991607666	15.095999717712402	11437000.0
2279	2018-12-06	15.088000297546387	15.093999862670898	14.067999839782715	14.324000358581543	11368500.0
2280	2018-12-07	14.321999549865723	15.100000381469727	14.23799991607666	14.961999893188477	9216000.0
2281	2018-12-10	14.9399995803833	14.989999771118164	14.407999992370605	14.407999992370605	7206000.0
2282	2018-12-11	14.887999534606934	15.255999565124512	14.800000190734863	15.194000244140625	17497000.0
2283	2018-12-12	15.038000106811523	15.270000457763672	14.925999641418457	15.199999809265137	7198500.0
2284	2018-12-13	14.902000427246094	15.270000457763672	14.72599983215332	15.187999725341797	5705000.0
2285	2018-12-14	14.581999778747559	14.906000137329102	14.425999641418457	14.607999801635742	11192000.0
2286	2018-12-17	13.64799976348877	14.5	13.571999549865723	14.468000411987305	14733000.0
2287	2018-12-18	14.013999938964844	14.284000396728516	13.729999542236328	13.729999542236328	15791500.0
2288	2018-12-19	14.003999710083008	14.491999626159668	13.892000198364258	14.144000053405762	12113000.0
2289	2018-12-20	13.973999977111816	14.144000053405762	13.432000160217285	13.880000114440918	17435000.0
2290	2018-12-21	13.168000221252441	14.163999557495117	13.020000457763672	14.041999816894531	20716000.0
2291	2018-12-24	13.10200023651123	13.399999618530273	12.881999969482422	13.0	5471500.0
2292	2018-12-26	13.71399974822998	13.732000350952148	13.192000389099121	13.206000328063965	13964000.0
2293	2018-12-27	14.07800006866455	14.081999778747559	13.413999557495117	13.531999588012695	8030000.0
2294	2018-12-28	14.067999839782715	14.331999778747559	13.829999923706055	14.149999618530273	5408000.0
2295	2018-12-31	14.086000442504883	14.312000274658203	13.994000434875488	14.21399974822998	5545500.0
2296	2019-01-02	13.935999870300293	14.13599967956543	13.607999801635742	13.715999603271484	7750000.0
2297	2019-01-03	13.513999938964844	13.866000175476074	13.392000198364258	13.760000228881836	10292500.0
2298	2019-01-04	13.381999969482422	13.576000213623047	13.01200008392334	13.157999992370605	21059500.0
2299	2019-01-07	14.017999649047852	14.10200023651123	13.36400032043457	13.36400032043457	21051500.0
2300	2019-01-08	14.3100004196167	14.371999740600586	14.062000274658203	14.157999992370605	12045500.0
2301	2019-01-09	14.616000175476074	14.694000244140625	14.34000015258789	14.399999618530273	8688500.0
2302	2019-01-10	14.642000198364258	14.654000282287598	14.038000106811523	14.45199966430664	7581500.0
2303	2019-01-11	14.654000282287598	14.675999641418457	14.449999809265137	14.597999572753906	6497500.0
2304	2019-01-14	14.45199966430664	14.567999839782715	14.380000114440918	14.52400016784668	5812000.0
2305	2019-01-15	14.925999641418457	15.057999610900879	14.508000373840332	14.508000373840332	9792500.0
2306	2019-01-16	14.468000411987305	15.0	14.343999862670898	14.920000076293945	7138500.0
2307	2019-01-17	14.529999732971191	14.663999557495117	14.321999549865723	14.387999534606934	5422500.0
2308	2019-01-18	14.100000381469727	14.5	13.972000122070312	14.472000122070312	18154500.0
2309	2019-01-22	13.970000267028809	14.100000381469727	13.630000114440918	13.800000190734863	17794500.0
2310	2019-01-23	14.295999526977539	14.53600025177002	13.843999862670898	14.057999610900879	14973000.0
2311	2019-01-24	14.503999710083008	14.604000091552734	14.293999671936035	14.312000274658203	7827500.0
2312	2019-01-25	14.718000411987305	14.78600025177002	14.600000381469727	14.628000259399414	7284500.0
2313	2019-01-28	14.744000434875488	14.831999778747559	14.454000473022461	14.605999946594238	6214000.0
2314	2019-01-29	14.642000198364258	14.899999618530273	14.555999755859375	14.789999961853027	7452000.0
2315	2019-01-30	15.031999588012695	15.039999961853027	14.657999992370605	14.784000396728516	8802000.0
2316	2019-01-31	15.314000129699707	15.513999938964844	15.050000190734863	15.050000190734863	11350500.0
2317	2019-02-01	15.779999732971191	15.85200023651123	15.338000297546387	15.338000297546387	12447500.0
2318	2019-02-04	16.027999877929688	16.11199951171875	15.791999816894531	15.906000137329102	13822000.0
2319	2019-02-05	16.393999099731445	16.45199966430664	16.027999877929688	16.049999237060547	13872500.0
2320	2019-02-06	16.243999481201172	16.459999084472656	16.007999420166016	16.399999618530273	13943500.0
2321	2019-02-07	15.871999740600586	16.215999603271484	15.272000312805176	16.200000762939453	24798500.0
2322	2019-02-08	16.20400047302246	16.327999114990234	15.680000305175781	15.727999687194824	11679000.0
2323	2019-02-11	16.33799934387207	16.447999954223633	16.163999557495117	16.275999069213867	8930500.0
2324	2019-02-12	16.625999450683594	16.658000946044922	16.395999908447266	16.43400001525879	10507500.0
2325	2019-02-13	16.483999252319336	16.743999481201172	16.423999786376953	16.673999786376953	6404000.0
2326	2019-02-14	16.63800048828125	16.72599983215332	16.38800048828125	16.420000076293945	5721500.0
2327	2019-02-15	16.621999740600586	16.700000762939453	16.516000747680664	16.670000076293945	6986000.0
2328	2019-02-19	16.785999298095703	16.851999282836914	16.59600067138672	16.604000091552734	7196500.0
2329	2019-02-20	16.77400016784668	16.850000381469727	16.58799934387207	16.826000213623047	6357000.0
2330	2019-02-21	16.898000717163086	16.959999084472656	16.6299991607666	16.738000869750977	7346000.0
2331	2019-02-22	17.357999801635742	17.365999221801758	16.945999145507812	16.996000289916992	8405500.0
2332	2019-02-25	17.41200065612793	17.719999313354492	17.3700008392334	17.492000579833984	7774500.0
2333	2019-02-26	17.395999908447266	17.459999084472656	17.215999603271484	17.351999282836914	5795500.0
2334	2019-02-27	17.579999923706055	17.67799949645996	17.423999786376953	17.496000289916992	6028000.0
2335	2019-02-28	17.357999801635742	17.70800018310547	17.333999633789062	17.56599998474121	10333000.0
2336	2019-03-01	17.38599967956543	17.579999923706055	17.134000778198242	17.48200035095215	7338000.0
2337	2019-03-04	16.763999938964844	17.474000930786133	16.472000122070312	17.440000534057617	9218500.0
2338	2019-03-05	16.724000930786133	16.854000091552734	16.639999389648438	16.70199966430664	6015500.0
2339	2019-03-06	16.579999923706055	16.854000091552734	16.50200080871582	16.746000289916992	6131000.0
2340	2019-03-07	16.496000289916992	16.781999588012695	16.47800064086914	16.582000732421875	10011000.0
2341	2019-03-08	16.134000778198242	16.336000442504883	15.932000160217285	16.327999114990234	9240000.0
2342	2019-03-11	16.511999130249023	16.525999069213867	16.229999542236328	16.261999130249023	7144000.0
2343	2019-03-12	16.479999542236328	16.600000381469727	16.326000213623047	16.530000686645508	6425500.0
2344	2019-03-13	16.73200035095215	16.88800048828125	16.531999588012695	16.531999588012695	7133500.0
2345	2019-03-14	16.875999450683594	16.93199920654297	16.700000762939453	16.724000930786133	5087500.0
2346	2019-03-15	16.652000427246094	16.93400001525879	16.645999908447266	16.895999908447266	18956500.0
2347	2019-03-18	16.902000427246094	16.91200065612793	16.59600067138672	16.68199920654297	8351000.0
2348	2019-03-19	17.06399917602539	17.079999923706055	16.733999252319336	16.989999771118164	9018500.0
2349	2019-03-20	17.1200008392334	17.389999389648438	16.902000427246094	17.197999954223633	6941000.0
2350	2019-03-21	17.65999984741211	17.667999267578125	17.091999053955078	17.106000900268555	7601500.0
2351	2019-03-22	17.038000106811523	17.63599967956543	17.02400016784668	17.600000381469727	6605000.0
2352	2019-03-25	17.003999710083008	17.115999221801758	16.70199966430664	16.916000366210938	4325000.0
2353	2019-03-26	16.968000411987305	17.27199935913086	16.9060001373291	17.17799949645996	4902000.0
2354	2019-03-27	16.365999221801758	16.97800064086914	16.166000366210938	16.95400047302246	9904500.0
2355	2019-03-28	16.469999313354492	16.591999053955078	16.326000213623047	16.43400001525879	4585500.0
2356	2019-03-29	16.79400062561035	16.805999755859375	16.45199966430664	16.583999633789062	6697500.0
2357	2019-04-01	17.04400062561035	17.18600082397461	16.65399932861328	16.917999267578125	6107000.0
2358	2019-04-02	17.125999450683594	17.18000030517578	16.854000091552734	17.076000213623047	9621500.0
2359	2019-04-03	17.49799919128418	17.58799934387207	17.215999603271484	17.222000122070312	8164000.0
2360	2019-04-04	16.700000762939453	17.56999969482422	16.488000869750977	17.562000274658203	16137000.0
2361	2019-04-05	16.82200050354004	17.010000228881836	16.694000244140625	16.785999298095703	5693000.0
2362	2019-04-08	17.215999603271484	17.3700008392334	16.66200065612793	16.81800079345703	8111000.0
2363	2019-04-09	17.461999893188477	17.488000869750977	17.06800079345703	17.0939998626709	9002500.0
2364	2019-04-10	17.923999786376953	17.993999481201172	17.47599983215332	17.520000457763672	13900500.0
2365	2019-04-11	17.93600082397461	18.173999786376953	17.804000854492188	18.0	10151000.0
2366	2019-04-12	18.54199981689453	18.582000732421875	18.003999710083008	18.059999465942383	12526500.0
2367	2019-04-15	19.04400062561035	19.118000030517578	18.559999465942383	18.56999969482422	12616000.0
2368	2019-04-16	18.809999465942383	19.392000198364258	18.687999725341797	19.190000534057617	10922000.0
2369	2019-04-17	18.474000930786133	18.992000579833984	18.312000274658203	18.874000549316406	8888000.0
2370	2019-04-18	18.215999603271484	18.224000930786133	17.642000198364258	17.972000122070312	11044500.0
2371	2019-04-22	18.31399917602539	18.38800048828125	18.121999740600586	18.167999267578125	6222500.0
2372	2019-04-23	18.398000717163086	18.426000595092773	18.055999755859375	18.360000610351562	8966000.0
2373	2019-04-24	18.45199966430664	18.642000198364258	18.408000946044922	18.489999771118164	6925000.0
2374	2019-04-25	18.579999923706055	18.676000595092773	18.270000457763672	18.56399917602539	7056000.0
2375	2019-04-26	18.604000091552734	18.67799949645996	18.280000686645508	18.600000381469727	5955500.0
2376	2019-04-29	18.606000900268555	18.83799934387207	18.549999237060547	18.700000762939453	6573000.0
2377	2019-04-30	18.68400001525879	18.75200080871582	18.520000457763672	18.604000091552734	6330500.0
2378	2019-05-01	18.378000259399414	18.72800064086914	18.357999801635742	18.72800064086914	7588000.0
2379	2019-05-02	18.302000045776367	18.52400016784668	18.097999572753906	18.36400032043457	10797000.0
2380	2019-05-03	17.191999435424805	17.336000442504883	16.559999465942383	17.209999084472656	21916000.0
2381	2019-05-06	17.00200080871582	17.040000915527344	16.56999969482422	16.729999542236328	11781000.0
2382	2019-05-07	16.356000900268555	16.829999923706055	16.145999908447266	16.799999237060547	15485000.0
2383	2019-05-08	16.329999923706055	16.444000244140625	16.17799949645996	16.31800079345703	7461000.0
2384	2019-05-09	16.36199951171875	16.45199966430664	15.949999809265137	16.049999237060547	7243500.0
2385	2019-05-10	16.579999923706055	16.643999099731445	16.06800079345703	16.25200080871582	8692500.0
2386	2019-05-13	15.89799976348877	16.351999282836914	15.883999824523926	16.149999618530273	9609000.0
2387	2019-05-14	16.239999771118164	16.332000732421875	16.0	16.003999710083008	6942500.0
2388	2019-05-15	16.209999084472656	16.450000762939453	16.100000381469727	16.15399932861328	5569500.0
2389	2019-05-16	16.648000717163086	16.715999603271484	16.222000122070312	16.222000122070312	6355500.0
2390	2019-05-17	16.52400016784668	16.81399917602539	16.356000900268555	16.472000122070312	6369500.0
2391	2019-05-20	16.270000457763672	16.41200065612793	16.13800048828125	16.323999404907227	4413000.0
2392	2019-05-21	16.511999130249023	16.5939998626709	16.389999389648438	16.488000869750977	4576500.0
2393	2019-05-22	16.392000198364258	16.52400016784668	16.305999755859375	16.393999099731445	3689500.0
2394	2019-05-23	15.498000144958496	16.143999099731445	15.343999862670898	16.1299991607666	13601000.0
2395	2019-05-24	15.54800033569336	15.779999732971191	15.45199966430664	15.640000343322754	7613500.0
2396	2019-05-28	15.447999954223633	15.859999656677246	15.407999992370605	15.574000358581543	8801500.0
2397	2019-05-29	15.163999557495117	15.47599983215332	15.010000228881836	15.321999549865723	8648500.0
2398	2019-05-30	15.210000038146973	15.28600025177002	15.022000312805176	15.15999984741211	7093000.0
2399	2019-05-31	14.496000289916992	15.050000190734863	14.447999954223633	15.0	12717500.0
2400	2019-06-03	13.930000305175781	14.569999694824219	13.77400016784668	14.46399974822998	13167500.0
2401	2019-06-04	14.494000434875488	14.5	14.07800006866455	14.142000198364258	8477000.0
2402	2019-06-05	14.630000114440918	14.75	14.319999694824219	14.696000099182129	6780000.0
2403	2019-06-06	14.718000411987305	14.781999588012695	14.486000061035156	14.694000244140625	5963500.0
2404	2019-06-07	14.763999938964844	14.92199993133545	14.697999954223633	14.75	5964000.0
2405	2019-06-10	14.935999870300293	15.128000259399414	14.869999885559082	14.881999969482422	6743000.0
2406	2019-06-11	15.196000099182129	15.232000350952148	14.9399995803833	15.03600025177002	10611000.0
2407	2019-06-12	15.39799976348877	15.413999557495117	15.043999671936035	15.104000091552734	7035000.0
2408	2019-06-13	15.321999549865723	15.46399974822998	15.222000122070312	15.449999809265137	6168000.0
2409	2019-06-14	15.142000198364258	15.425999641418457	15.137999534606934	15.305999755859375	6107000.0
2410	2019-06-17	14.906000137329102	15.338000297546387	14.887999534606934	15.107999801635742	5729500.0
2411	2019-06-18	14.989999771118164	15.154000282287598	14.930000305175781	15.14799976348877	5840500.0
2412	2019-06-19	15.392000198364258	15.425999641418457	14.899999618530273	15.064000129699707	5841000.0
2413	2019-06-20	15.387999534606934	15.86400032043457	15.279999732971191	15.574000358581543	7947000.0
2414	2019-06-21	15.22599983215332	15.477999687194824	14.996000289916992	15.38599967956543	13655500.0
2415	2019-06-24	15.168000221252441	15.838000297546387	15.137999534606934	15.807999610900879	8427500.0
2416	2019-06-25	14.973999977111816	15.295999526977539	14.934000015258789	15.220000267028809	7626500.0
2417	2019-06-26	15.050000190734863	15.255999565124512	14.96399974822998	15.03600025177002	7058000.0
2418	2019-06-27	15.350000381469727	15.42199993133545	14.973999977111816	15.157999992370605	4634500.0
2419	2019-06-28	15.366000175476074	15.52400016784668	15.20199966430664	15.418000221252441	10282000.0
2420	2019-07-01	15.437999725341797	15.72599983215332	15.37600040435791	15.621999740600586	6317000.0
2421	2019-07-02	15.621999740600586	15.6899995803833	15.4399995803833	15.48799991607666	5835500.0
2422	2019-07-03	15.767999649047852	15.890000343322754	15.607999801635742	15.696000099182129	5445500.0
2423	2019-07-05	15.777999877929688	15.788000106811523	15.437999725341797	15.678000450134277	3176000.0
2424	2019-07-08	15.710000038146973	15.895999908447266	15.574000358581543	15.593999862670898	4753500.0
2425	2019-07-09	16.110000610351562	16.139999389648438	15.60200023651123	15.6899995803833	8592000.0
2426	2019-07-10	16.209999084472656	16.29199981689453	16.082000732421875	16.195999145507812	8551000.0
2427	2019-07-11	16.812000274658203	16.84000015258789	16.236000061035156	16.31800079345703	11708500.0
2428	2019-07-12	16.941999435424805	16.95199966430664	16.606000900268555	16.860000610351562	8756000.0
2429	2019-07-15	17.003999710083008	17.04599952697754	16.72800064086914	16.988000869750977	9098500.0
2430	2019-07-16	16.95400047302246	17.128000259399414	16.790000915527344	17.003999710083008	6077500.0
2431	2019-07-17	17.309999465942383	17.365999221801758	16.892000198364258	16.93600082397461	6460500.0
2432	2019-07-18	17.290000915527344	17.34600067138672	17.077999114990234	17.20400047302246	6332500.0
2433	2019-07-19	17.472000122070312	17.729999542236328	17.393999099731445	17.41200065612793	8843500.0
2434	2019-07-22	17.510000228881836	17.6299991607666	17.374000549316406	17.511999130249023	4343000.0
2435	2019-07-23	17.52199935913086	17.663999557495117	17.263999938964844	17.658000946044922	5121000.0
2436	2019-07-24	17.31599998474121	17.447999954223633	17.23200035095215	17.42799949645996	8035500.0
2437	2019-07-25	17.06800079345703	17.332000732421875	17.01799964904785	17.20800018310547	5062000.0
2438	2019-07-26	17.07200050354004	17.238000869750977	17.052000045776367	17.163999557495117	5169500.0
2439	2019-07-29	16.591999053955078	17.06800079345703	16.242000579833984	17.06800079345703	9623500.0
2440	2019-07-30	16.488000869750977	16.672000885009766	16.420000076293945	16.426000595092773	5744000.0
2441	2019-07-31	16.062000274658203	16.510000228881836	15.87600040435791	16.486000061035156	8791000.0
2442	2019-08-01	15.803999900817871	16.281999588012695	15.770000457763672	16.08799934387207	9131000.0
2443	2019-08-02	17.209999084472656	18.558000564575195	17.17799949645996	17.600000381469727	28300500.0
2444	2019-08-05	16.172000885009766	16.676000595092773	15.765999794006348	16.673999786376953	14763000.0
2445	2019-08-06	16.41200065612793	16.49799919128418	16.107999801635742	16.29199981689453	9881000.0
2446	2019-08-07	16.29199981689453	16.36199951171875	15.8100004196167	16.097999572753906	9951000.0
2447	2019-08-08	16.874000549316406	16.93199920654297	16.420000076293945	16.420000076293945	8510000.0
2448	2019-08-09	16.70599937438965	17.059999465942383	16.615999221801758	16.850000381469727	7749500.0
2449	2019-08-12	16.437999725341797	16.676000595092773	16.284000396728516	16.600000381469727	6133500.0
2450	2019-08-13	16.781999588012695	16.889999389648438	16.29199981689453	16.308000564575195	8284000.0
2451	2019-08-14	16.142000198364258	16.5	15.826000213623047	16.440000534057617	7817500.0
2452	2019-08-15	16.020000457763672	16.332000732421875	15.958000183105469	16.15999984741211	7634000.0
2453	2019-08-16	16.131999969482422	16.398000717163086	16.07200050354004	16.167999267578125	5360500.0
2454	2019-08-19	16.23200035095215	16.42799949645996	16.215999603271484	16.38800048828125	3918500.0
2455	2019-08-20	15.934000015258789	16.222000122070312	15.892000198364258	16.143999099731445	5335500.0
2456	2019-08-21	16.393999099731445	16.507999420166016	15.84000015258789	16.134000778198242	6676000.0
2457	2019-08-22	16.350000381469727	16.469999313354492	16.18000030517578	16.399999618530273	3754500.0
2458	2019-08-23	16.06999969482422	16.56999969482422	16.010000228881836	16.350000381469727	8224000.0
2459	2019-08-26	16.22599983215332	16.308000564575195	16.100000381469727	16.166000366210938	6649500.0
2460	2019-08-27	16.172000885009766	16.365999221801758	16.079999923706055	16.304000854492188	6815000.0
2461	2019-08-28	15.569999694824219	16.115999221801758	15.42199993133545	16.016000747680664	10252000.0
2462	2019-08-29	15.593999862670898	15.838000297546387	15.434000015258789	15.78600025177002	9107000.0
2463	2019-08-30	15.836000442504883	15.947999954223633	15.649999618530273	15.718000411987305	6294000.0
2464	2019-09-03	15.605999946594238	15.859999656677246	15.465999603271484	15.70199966430664	6383000.0
2465	2019-09-04	15.644000053405762	15.878000259399414	15.534000396728516	15.847999572753906	5613500.0
2466	2019-09-05	16.077999114990234	16.121999740600586	15.76200008392334	15.913999557495117	7786500.0
2467	2019-09-06	16.020000457763672	16.281999588012695	15.968000411987305	16.100000381469727	4901500.0
2468	2019-09-09	15.802000045776367	16.20599937438965	15.652000427246094	16.118000030517578	6825000.0
2469	2019-09-10	15.842000007629395	15.90999984741211	15.472000122070312	15.666000366210938	5434000.0
2470	2019-09-11	15.970000267028809	16.176000595092773	15.765999794006348	15.956000328063965	5696000.0
2471	2019-09-12	15.673999786376953	16.134000778198242	15.652000427246094	16.013999938964844	7292500.0
2472	2019-09-13	15.621999740600586	15.84000015258789	15.553999900817871	15.739999771118164	5079000.0
2473	2019-09-16	15.934000015258789	15.979999542236328	15.368000030517578	15.486000061035156	4845000.0
2474	2019-09-17	15.890000343322754	16.049999237060547	15.720000267028809	15.979999542236328	5876000.0
2475	2019-09-18	15.77400016784668	15.87399959564209	15.552000045776367	15.859999656677246	4288500.0
2476	2019-09-19	15.684000015258789	15.920000076293945	15.57800006866455	15.800000190734863	5466000.0
2477	2019-09-20	15.645999908447266	16.040000915527344	15.618000030517578	15.850000381469727	10534000.0
2478	2019-09-23	15.85200023651123	15.996000289916992	15.609999656677246	15.649999618530273	5883000.0
2479	2019-09-24	15.855999946594238	15.989999771118164	15.631999969482422	15.986000061035156	6742000.0
2480	2019-09-25	15.857999801635742	15.920000076293945	15.468000411987305	15.802000045776367	5057500.0
2481	2019-09-26	15.772000312805176	15.930000305175781	15.70199966430664	15.821999549865723	3878500.0
2482	2019-09-27	15.244000434875488	15.883999824523926	15.17199993133545	15.826000213623047	5528000.0
2483	2019-09-30	15.35200023651123	15.456000328063965	15.112000465393066	15.244000434875488	6157500.0
2484	2019-10-01	15.40999984741211	15.618000030517578	15.357999801635742	15.515999794006348	4047000.0
2485	2019-10-02	15.130000114440918	15.279999732971191	14.90999984741211	15.279999732971191	5289000.0
2486	2019-10-03	15.473999977111816	15.562000274658203	15.088000297546387	15.116000175476074	6300000.0
2487	2019-10-04	15.498000144958496	15.637999534606934	15.350000381469727	15.581999778747559	4285000.0
2488	2019-10-07	15.562000274658203	15.67199993133545	15.399999618530273	15.498000144958496	6375000.0
2489	2019-10-08	15.265999794006348	15.479999542236328	15.026000022888184	15.395999908447266	5060000.0
2490	2019-10-09	15.57800006866455	15.697999954223633	15.359999656677246	15.446000099182129	4587500.0
2491	2019-10-10	15.520000457763672	15.612000465393066	15.314000129699707	15.430000305175781	4405500.0
2492	2019-10-11	15.831999778747559	16.0	15.631999969482422	15.649999618530273	6035500.0
2493	2019-10-14	15.862000465393066	15.942000389099121	15.781999588012695	15.850000381469727	5512500.0
2494	2019-10-15	15.736000061035156	15.991999626159668	15.72599983215332	15.958000183105469	4386000.0
2495	2019-10-16	15.553999900817871	15.621999740600586	15.140000343322754	15.432000160217285	6352500.0
2496	2019-10-17	15.781999588012695	15.817999839782715	15.513999938964844	15.574000358581543	3979500.0
2497	2019-10-18	15.312000274658203	15.758000373840332	15.15999984741211	15.753999710083008	6813500.0
2498	2019-10-21	15.255999565124512	15.437999725341797	15.206000328063965	15.399999618530273	4282500.0
2499	2019-10-22	15.407999992370605	15.640000343322754	15.265999794006348	15.291999816894531	3796500.0
2500	2019-10-23	15.612000465393066	15.732000350952148	15.239999771118164	15.32800006866455	5931000.0
2501	2019-10-24	16.191999435424805	16.20800018310547	15.739999771118164	15.77400016784668	7086000.0
2502	2019-10-25	16.09600067138672	16.1299991607666	15.87399959564209	16.1299991607666	5198000.0
2503	2019-10-28	16.062000274658203	16.29199981689453	16.007999420166016	16.143999099731445	4466500.0
2504	2019-10-29	16.149999618530273	16.25200080871582	15.90999984741211	16.04800033569336	4465500.0
2505	2019-10-30	16.52400016784668	16.535999298095703	16.08799934387207	16.20800018310547	4383500.0
2506	2019-10-31	16.312000274658203	16.694000244140625	16.18600082397461	16.441999435424805	15445000.0
2507	2019-11-01	18.025999069213867	18.3799991607666	17.450000762939453	17.73200035095215	21634500.0
2508	2019-11-04	18.378000259399414	18.54800033569336	18.100000381469727	18.149999618530273	10547500.0
2509	2019-11-05	18.327999114990234	18.513999938964844	18.20400047302246	18.29800033569336	10033000.0
2510	2019-11-06	18.621999740600586	18.715999603271484	18.149999618530273	18.327999114990234	9775500.0
2511	2019-11-07	18.833999633789062	18.989999771118164	18.444000244140625	18.724000930786133	8661500.0
2512	2019-11-08	19.246000289916992	19.31800079345703	18.82200050354004	18.884000778198242	9071000.0
2513	2019-11-11	19.190000534057617	19.642000198364258	19.04400062561035	19.104000091552734	9937000.0
2514	2019-11-12	19.99799919128418	20.016000747680664	19.354000091552734	19.41200065612793	12256000.0
2515	2019-11-13	19.93400001525879	20.06599998474121	19.753999710083008	19.8439998626709	5280500.0
2516	2019-11-14	20.02400016784668	20.170000076293945	19.81599998474121	19.865999221801758	5579000.0
2517	2019-11-15	20.308000564575195	20.327999114990234	19.964000701904297	20.263999938964844	6584000.0
2518	2019-11-18	20.76799964904785	20.8700008392334	20.1299991607666	20.209999084472656	9753000.0
2519	2019-11-19	21.013999938964844	21.104000091552734	20.808000564575195	20.88599967956543	6828000.0
2520	2019-11-20	20.489999771118164	21.200000762939453	20.416000366210938	20.989999771118164	10456000.0
2521	2019-11-21	20.604000091552734	20.70400047302246	20.472000122070312	20.54400062561035	6671000.0
2522	2019-11-22	20.761999130249023	20.865999221801758	20.582000732421875	20.672000885009766	7502000.0
2523	2019-11-25	21.027999877929688	21.06399917602539	20.790000915527344	20.857999801635742	5101500.0
2524	2019-11-26	20.874000549316406	21.076000213623047	20.804000854492188	20.81800079345703	8823000.0
2525	2019-11-27	21.04599952697754	21.054000854492188	20.785999298095703	20.989999771118164	3253500.0
2526	2019-11-29	21.02199935913086	21.100000381469727	20.881999969482422	20.972000122070312	2433000.0
2527	2019-12-02	20.784000396728516	21.08799934387207	20.468000411987305	21.04400062561035	5967500.0
2528	2019-12-03	20.760000228881836	20.812000274658203	19.95599937438965	20.389999389648438	8999000.0
2529	2019-12-04	20.714000701904297	20.899999618530273	20.658000946044922	20.81800079345703	5535500.0
2530	2019-12-05	20.98200035095215	20.993999481201172	20.610000610351562	20.733999252319336	6971500.0
2531	2019-12-06	20.718000411987305	21.131999969482422	20.66200065612793	21.0939998626709	5175500.0
2532	2019-12-09	20.770000457763672	20.91200065612793	20.61400032043457	20.70599937438965	4200000.0
2533	2019-12-10	20.709999084472656	20.947999954223633	20.672000885009766	20.84000015258789	4088500.0
2534	2019-12-11	20.827999114990234	20.874000549316406	20.639999389648438	20.757999420166016	3458000.0
2535	2019-12-12	20.8799991607666	21.003999710083008	20.649999618530273	20.841999053955078	3606000.0
2536	2019-12-13	21.128000259399414	21.329999923706055	20.802000045776367	20.86400032043457	5868000.0
2537	2019-12-16	21.447999954223633	21.554000854492188	21.266000747680664	21.299999237060547	5788500.0
2538	2019-12-17	21.270000457763672	21.493999481201172	21.007999420166016	21.45199966430664	8442500.0
2539	2019-12-18	21.600000381469727	21.70800018310547	21.229999542236328	21.280000686645508	7347000.0
2540	2019-12-19	21.9060001373291	21.95800018310547	21.555999755859375	21.600000381469727	6580500.0
2541	2019-12-20	21.384000778198242	22.055999755859375	21.371999740600586	22.055999755859375	11211500.0
2542	2019-12-23	21.56399917602539	21.658000946044922	21.420000076293945	21.461999893188477	5817500.0
2543	2019-12-24	21.555999755859375	21.66200065612793	21.531999588012695	21.577999114990234	1553000.0
2544	2019-12-26	21.648000717163086	21.889999389648438	21.525999069213867	21.525999069213867	2065000.0
2545	2019-12-27	21.489999771118164	21.739999771118164	21.416000366210938	21.72599983215332	3641500.0
2546	2019-12-30	21.389999389648438	21.577999114990234	21.04400062561035	21.489999771118164	2974500.0
2547	2019-12-31	21.351999282836914	21.530000686645508	21.257999420166016	21.31599998474121	3648500.0
2548	2020-01-02	21.93600082397461	22.058000564575195	21.47599983215332	21.520000457763672	5541000.0
2549	2020-01-03	22.242000579833984	22.305999755859375	21.6200008392334	21.68400001525879	6641000.0
2550	2020-01-06	22.399999618530273	22.472000122070312	21.9060001373291	22.121999740600586	7369000.0
2551	2020-01-07	22.378000259399414	22.50200080871582	22.214000701904297	22.465999603271484	3796500.0
2552	2020-01-08	22.733999252319336	22.8799991607666	22.360000610351562	22.389999389648438	6953000.0
2553	2020-01-09	22.895999908447266	23.1560001373291	22.687999725341797	23.00200080871582	5476500.0
2554	2020-01-10	22.86400032043457	23.059999465942383	22.77199935913086	22.969999313354492	3483000.0
2555	2020-01-13	23.33799934387207	23.350000381469727	22.968000411987305	23.239999771118164	4216500.0
2556	2020-01-14	23.3439998626709	23.534000396728516	23.263999938964844	23.503999710083008	3981000.0
2557	2020-01-15	23.40999984741211	23.54800033569336	23.32200050354004	23.392000198364258	4255000.0
2558	2020-01-16	23.81800079345703	23.84600067138672	23.417999267578125	23.479999542236328	4330500.0
2559	2020-01-17	23.49799919128418	23.899999618530273	23.392000198364258	23.86199951171875	5606000.0
2560	2020-01-21	23.527999877929688	23.66200065612793	23.399999618530273	23.554000854492188	4292000.0
2561	2020-01-22	23.558000564575195	24.08799934387207	23.540000915527344	24.0	4996000.0
2562	2020-01-23	23.81399917602539	23.90999984741211	23.447999954223633	23.549999237060547	7328000.0
2563	2020-01-24	23.597999572753906	24.055999755859375	23.472000122070312	23.902000427246094	5451000.0
2564	2020-01-27	22.88599967956543	23.15999984741211	22.41200065612793	22.97599983215332	6219500.0
2565	2020-01-28	23.507999420166016	23.54400062561035	22.989999771118164	23.0	5360500.0
2566	2020-01-29	23.45400047302246	23.76799964904785	23.417999267578125	23.600000381469727	4423500.0
2567	2020-01-30	23.666000366210938	23.67799949645996	23.209999084472656	23.281999588012695	4012000.0
2568	2020-01-31	23.07200050354004	23.743999481201172	22.913999557495117	23.70199966430664	14243500.0
2569	2020-02-03	23.29800033569336	23.496000289916992	23.101999282836914	23.170000076293945	4328000.0
2570	2020-02-04	24.016000747680664	24.06999969482422	23.444000244140625	23.91200065612793	5242000.0
2571	2020-02-05	23.95599937438965	24.29599952697754	23.766000747680664	24.211999893188477	6418500.0
2572	2020-02-06	24.266000747680664	24.36400032043457	23.756000518798828	23.988000869750977	9434000.0
2573	2020-02-07	23.422000885009766	23.988000869750977	22.525999069213867	23.601999282836914	10635500.0
2574	2020-02-10	23.746000289916992	23.79599952697754	23.0	23.29599952697754	6867000.0
2575	2020-02-11	23.464000701904297	24.035999298095703	23.280000686645508	23.95199966430664	5488000.0
2576	2020-02-12	23.479999542236328	23.70400047302246	23.1560001373291	23.5	4296000.0
2577	2020-02-13	23.81999969482422	23.847999572753906	23.200000762939453	23.29400062561035	4130000.0
2578	2020-02-14	23.83799934387207	23.923999786376953	23.59000015258789	23.868000030517578	4871500.0
2579	2020-02-18	23.889999389648438	24.253999710083008	23.75	23.77400016784668	14138500.0
2580	2020-02-19	23.84000015258789	24.173999786376953	23.81999969482422	24.0	3518000.0
2581	2020-02-20	23.600000381469727	23.988000869750977	23.215999603271484	23.850000381469727	5855000.0
2582	2020-02-21	22.895999908447266	23.562000274658203	22.75	23.552000045776367	4483500.0
2583	2020-02-24	21.739999771118164	22.121999740600586	21.18000030517578	21.709999084472656	8519000.0
2584	2020-02-25	21.010000228881836	21.947999954223633	20.83799934387207	21.799999237060547	13951500.0
2585	2020-02-26	21.25200080871582	21.648000717163086	21.107999801635742	21.107999801635742	8879000.0
2586	2020-02-27	20.527999877929688	21.305999755859375	20.25200080871582	20.672000885009766	17768000.0
2587	2020-02-28	20.41200065612793	20.81399917602539	19.618000030517578	19.775999069213867	17831500.0
2588	2020-03-02	22.020000457763672	22.038000106811523	20.694000244140625	20.724000930786133	14454000.0
2589	2020-03-03	20.70599937438965	22.09600067138672	20.441999435424805	22.01799964904785	11405000.0
2590	2020-03-04	21.40999984741211	21.43400001525879	20.757999420166016	21.0	7451000.0
2591	2020-03-05	20.799999237060547	21.47800064086914	20.68600082397461	20.93199920654297	6514500.0
2592	2020-03-06	19.899999618530273	20.57200050354004	19.535999298095703	20.20199966430664	17089500.0
2593	2020-03-09	17.42799949645996	19.520000457763672	17.059999465942383	18.65399932861328	19401000.0
2594	2020-03-10	18.143999099731445	18.672000885009766	17.52199935913086	18.091999053955078	17235500.0
2595	2020-03-11	17.59000015258789	18.393999099731445	17.333999633789062	17.79400062561035	12738500.0
2596	2020-03-12	15.161999702453613	17.058000564575195	15.161999702453613	16.440000534057617	14161000.0
2597	2020-03-13	16.527999877929688	16.898000717163086	15.208000183105469	16.101999282836914	14018500.0
2598	2020-03-16	15.140000343322754	16.347999572753906	14.039999961853027	14.508000373840332	15997500.0
2599	2020-03-17	15.604000091552734	15.982000350952148	15.01200008392334	15.418000221252441	18099500.0
2600	2020-03-18	15.303999900817871	16.420000076293945	14.404000282287598	14.565999984741211	17280500.0
2601	2020-03-19	17.23200035095215	18.246000289916992	15.166000366210938	15.166000366210938	23454000.0
2602	2020-03-20	16.98200035095215	18.784000396728516	16.923999786376953	17.535999298095703	20209500.0
2603	2020-03-23	17.18000030517578	18.100000381469727	17.00200080871582	17.11199951171875	17894000.0
2604	2020-03-24	19.95599937438965	20.15999984741211	18.101999282836914	18.101999282836914	26132500.0
2605	2020-03-25	19.38800048828125	20.513999938964844	19.305999755859375	19.895999908447266	15102000.0
2606	2020-03-26	19.88800048828125	20.29599952697754	19.393999099731445	19.393999099731445	13566000.0
2607	2020-03-27	19.45599937438965	19.97800064086914	18.90999984741211	19.305999755859375	14443500.0
2608	2020-03-30	20.190000534057617	20.3700008392334	19.600000381469727	19.865999221801758	10479500.0
2609	2020-03-31	20.233999252319336	20.799999237060547	19.92799949645996	20.02199935913086	14822500.0
2610	2020-04-01	20.0939998626709	20.48200035095215	19.20199966430664	19.38800048828125	15445500.0
2611	2020-04-02	20.18400001525879	20.40399932861328	19.757999420166016	20.007999420166016	17292500.0
2612	2020-04-03	20.288000106811523	20.469999313354492	19.922000885009766	20.16200065612793	9873500.0
2613	2020-04-06	21.576000213623047	21.722000122070312	20.402000427246094	20.857999801635742	13536500.0
2614	2020-04-07	21.33799934387207	22.398000717163086	21.079999923706055	22.18199920654297	19296500.0
2615	2020-04-08	21.836000442504883	22.035999298095703	21.33799934387207	21.624000549316406	6059500.0
2616	2020-04-09	20.38599967956543	21.95800018310547	20.1299991607666	21.95800018310547	12367500.0
2617	2020-04-13	20.92799949645996	21.025999069213867	20.006000518798828	20.399999618530273	10787000.0
2618	2020-04-14	21.8700008392334	21.969999313354492	21.010000228881836	21.479999542236328	8519500.0
2619	2020-04-15	21.969999313354492	22.152000427246094	21.392000198364258	21.507999420166016	8699000.0
2620	2020-04-16	22.049999237060547	22.347999572753906	21.639999389648438	22.253999710083008	7298000.0
2621	2020-04-17	22.591999053955078	22.61199951171875	21.805999755859375	22.302000045776367	7935000.0
2622	2020-04-20	22.469999313354492	22.996000289916992	22.357999801635742	22.59000015258789	7648000.0
2623	2020-04-21	20.236000061035156	22.091999053955078	19.922000885009766	22.058000564575195	17925000.0
2624	2020-04-22	20.86199951171875	21.04199981689453	20.5	20.760000228881836	6398000.0
2625	2020-04-23	20.118000030517578	20.941999435424805	19.95199966430664	20.850000381469727	11861000.0
2626	2020-04-24	20.65399932861328	20.70199966430664	19.968000411987305	20.200000762939453	6478000.0
2627	2020-04-27	21.128000259399414	21.22599983215332	20.649999618530273	20.959999084472656	5659500.0
2628	2020-04-28	21.08799934387207	21.573999404907227	20.947999954223633	21.503999710083008	11565500.0
2629	2020-04-29	21.70400047302246	21.84600067138672	21.02400016784668	21.399999618530273	5541500.0
2630	2020-04-30	21.54800033569336	21.833999633789062	21.444000244140625	21.600000381469727	4838500.0
2631	2020-05-01	20.868000030517578	21.381999969482422	20.75200080871582	21.128000259399414	4027000.0
2632	2020-05-04	21.139999389648438	21.31999969482422	20.805999755859375	20.84600067138672	4877500.0
2633	2020-05-05	21.711999893188477	22.025999069213867	21.139999389648438	21.139999389648438	5820000.0
2634	2020-05-06	22.29199981689453	22.440000534057617	21.809999465942383	21.97800064086914	8792000.0
2635	2020-05-07	27.02400016784668	27.3700008392334	24.086000442504883	24.18600082397461	26798000.0
2636	2020-05-08	27.368000030517578	27.416000366210938	25.729999542236328	26.84600067138672	12840500.0
2637	2020-05-11	28.091999053955078	28.472000122070312	26.95800018310547	27.08799934387207	13084500.0
2638	2020-05-12	27.67799949645996	28.68199920654297	27.67799949645996	28.381999969482422	9551000.0
2639	2020-05-13	27.43199920654297	27.972000122070312	26.781999588012695	27.86199951171875	7621500.0
2640	2020-05-14	27.61199951171875	27.687999725341797	26.95599937438965	27.020000457763672	7275000.0
2641	2020-05-15	28.68600082397461	28.805999755859375	27.20199966430664	27.357999801635742	7153000.0
2642	2020-05-18	28.93400001525879	29.770000457763672	28.809999465942383	29.770000457763672	12556000.0
2643	2020-05-19	28.964000701904297	29.513999938964844	28.799999237060547	28.799999237060547	5377500.0
2644	2020-05-20	29.124000549316406	29.937999725341797	28.697999954223633	29.52400016784668	10851500.0
2645	2020-05-21	28.676000595092773	29.200000762939453	28.5	28.965999603271484	6170500.0
2646	2020-05-22	28.527999877929688	28.902000427246094	28.246000289916992	28.673999786376953	8557000.0
2647	2020-05-26	27.506000518798828	29.09600067138672	27.420000076293945	28.871999740600586	10103000.0
2648	2020-05-27	26.229999542236328	27.672000885009766	25.66200065612793	27.450000762939453	16801000.0
2649	2020-05-28	26.93400001525879	27.496000289916992	25.986000061035156	26.29199981689453	8906000.0
2650	2020-05-29	27.84000015258789	27.898000717163086	27.058000564575195	27.1560001373291	8462500.0
2651	2020-06-01	28.950000762939453	29.326000213623047	27.841999053955078	27.961999893188477	10319000.0
2652	2020-06-02	28.788000106811523	29.167999267578125	27.989999771118164	29.06399917602539	6933500.0
2653	2020-06-03	28.577999114990234	29.13800048828125	28.332000732421875	29.0	5040500.0
2654	2020-06-04	27.916000366210938	28.658000946044922	27.576000213623047	28.381999969482422	5439500.0
2655	2020-06-05	28.09600067138672	28.327999114990234	27.097999572753906	27.591999053955078	7622000.0
2656	2020-06-08	27.50200080871582	27.84600067138672	27.07200050354004	27.615999221801758	7444500.0
2657	2020-06-09	27.18400001525879	27.540000915527344	27.007999420166016	27.5	6403500.0
2658	2020-06-10	27.527999877929688	27.99799919128418	27.469999313354492	27.469999313354492	5693000.0
2659	2020-06-11	26.34600067138672	27.5939998626709	26.26799964904785	27.277999877929688	6201500.0
2660	2020-06-12	26.06800079345703	27.15399932861328	25.649999618530273	26.77199935913086	5755500.0
2661	2020-06-15	27.18199920654297	27.461999893188477	25.375999450683594	25.68000030517578	10210000.0
2662	2020-06-16	27.34600067138672	28.0	27.07200050354004	27.86199951171875	6300500.0
2663	2020-06-17	27.09600067138672	27.76799964904785	26.95800018310547	27.554000854492188	5972000.0
2664	2020-06-18	27.128000259399414	27.395999908447266	26.908000946044922	27.04400062561035	5976000.0
2665	2020-06-19	27.341999053955078	27.673999786376953	26.691999435424805	27.441999435424805	17582500.0
2666	2020-06-22	28.573999404907227	28.847999572753906	27.31800079345703	27.531999588012695	12082000.0
2667	2020-06-23	27.413999557495117	28.899999618530273	27.336000442504883	28.857999801635742	10051500.0
2668	2020-06-24	26.865999221801758	28.163999557495117	26.600000381469727	27.54400062561035	9689500.0
2669	2020-06-25	27.166000366210938	27.36199951171875	26.6560001373291	26.93000030517578	5632500.0
2670	2020-06-26	26.90999984741211	27.29800033569336	26.621999740600586	27.200000762939453	6804000.0
2671	2020-06-29	26.694000244140625	26.8799991607666	25.66200065612793	26.802000045776367	7454000.0
2672	2020-06-30	27.45400047302246	27.531999588012695	26.738000869750977	26.823999404907227	6108500.0
2673	2020-07-01	27.8439998626709	27.972000122070312	27.242000579833984	27.45400047302246	6196000.0
2674	2020-07-02	27.687999725341797	28.187999725341797	27.558000564575195	28.06399917602539	4898000.0
2675	2020-07-06	27.940000534057617	28.531999588012695	27.73200035095215	27.93400001525879	6178000.0
2676	2020-07-07	27.591999053955078	28.152000427246094	27.214000701904297	27.398000717163086	7366500.0
2677	2020-07-08	29.270000457763672	29.351999282836914	27.700000762939453	27.83799934387207	12585000.0
2678	2020-07-09	29.920000076293945	30.389999389648438	29.083999633789062	29.738000869750977	13473000.0
2679	2020-07-10	29.15999984741211	30.194000244140625	29.082000732421875	30.194000244140625	6971000.0
2680	2020-07-13	26.224000930786133	29.323999404907227	26.08799934387207	29.17799949645996	16894500.0
2681	2020-07-14	26.895999908447266	27.275999069213867	25.72599983215332	26.562000274658203	13998000.0
2682	2020-07-15	25.86400032043457	26.309999465942383	24.847999572753906	26.280000686645508	14144500.0
2683	2020-07-16	25.469999313354492	25.700000762939453	24.964000701904297	25.538000106811523	8189500.0
2684	2020-07-17	25.823999404907227	25.93000030517578	25.083999633789062	25.52400016784668	6878500.0
2685	2020-07-20	26.95800018310547	27.025999069213867	25.77400016784668	25.86199951171875	6508000.0
2686	2020-07-21	26.73200035095215	27.239999771118164	26.309999465942383	27.200000762939453	6377000.0
2687	2020-07-22	26.857999801635742	27.47800064086914	26.736000061035156	27.176000595092773	8564500.0
2688	2020-07-23	27.031999588012695	27.67799949645996	26.75	26.878000259399414	7571500.0
2689	2020-07-24	26.607999801635742	26.865999221801758	26.06999969482422	26.615999221801758	4574000.0
2690	2020-07-27	27.329999923706055	27.395999908447266	26.729999542236328	26.917999267578125	3481000.0
2691	2020-07-28	26.68400001525879	27.384000778198242	26.65399932861328	27.224000930786133	4692000.0
2692	2020-07-29	27.368000030517578	27.57200050354004	26.836000442504883	26.972000122070312	3542500.0
2693	2020-07-30	27.350000381469727	27.645999908447266	26.666000366210938	27.011999130249023	4560500.0
2694	2020-07-31	27.65999984741211	27.70400047302246	27.082000732421875	27.68000030517578	4281500.0
2695	2020-08-03	27.643999099731445	28.277999877929688	27.304000854492188	28.0	7660000.0
2696	2020-08-04	27.766000747680664	27.77199935913086	27.239999771118164	27.464000701904297	5149000.0
2697	2020-08-05	28.02400016784668	28.15999984741211	27.530000686645508	28.02400016784668	6705000.0
2698	2020-08-06	27.902000427246094	28.158000946044922	27.447999954223633	28.0	8254500.0
2699	2020-08-07	26.200000762939453	26.336000442504883	25.115999221801758	26.18600082397461	20981500.0
2700	2020-08-10	25.375999450683594	26.56399917602539	25.142000198364258	26.233999252319336	8155500.0
2701	2020-08-11	25.31800079345703	25.634000778198242	24.61199951171875	25.200000762939453	10844000.0
2702	2020-08-12	25.34000015258789	25.649999618530273	25.1560001373291	25.461999893188477	5773000.0
2703	2020-08-13	25.488000869750977	25.724000930786133	25.260000228881836	25.285999298095703	5002500.0
2704	2020-08-14	25.520000457763672	25.68000030517578	25.139999389648438	25.5	4270500.0
2705	2020-08-17	25.832000732421875	26.091999053955078	25.700000762939453	25.700000762939453	4416000.0
2706	2020-08-18	25.983999252319336	26.27400016784668	25.642000198364258	26.020000457763672	4343500.0
2707	2020-08-19	25.902000427246094	26.152000427246094	25.520000457763672	25.850000381469727	6679500.0
2708	2020-08-20	26.718000411987305	26.788000106811523	25.75	26.086000442504883	4611000.0
2709	2020-08-21	26.341999053955078	26.86199951171875	26.18400001525879	26.766000747680664	4003500.0
2710	2020-08-24	26.61199951171875	26.9060001373291	25.832000732421875	26.663999557495117	5534000.0
2711	2020-08-25	26.6560001373291	26.68199920654297	26.22800064086914	26.38800048828125	4493000.0
2712	2020-08-26	27.444000244140625	27.733999252319336	26.763999938964844	26.799999237060547	6662000.0
2713	2020-08-27	26.413999557495117	27.341999053955078	26.082000732421875	27.341999053955078	8440000.0
2714	2020-08-28	26.148000717163086	26.847999572753906	26.011999130249023	26.63599967956543	6361000.0
2715	2020-08-31	26.402000427246094	26.459999084472656	25.833999633789062	26.200000762939453	9813500.0
2716	2020-09-01	26.104000091552734	26.8799991607666	25.969999313354492	26.54800033569336	6118000.0
2717	2020-09-02	26.520000457763672	26.65999984741211	25.99799919128418	26.354000091552734	6367500.0
2718	2020-09-03	24.139999389648438	26.09600067138672	23.808000564575195	26.04400062561035	12295000.0
2719	2020-09-04	23.527999877929688	24.336000442504883	22.535999298095703	23.99799919128418	11186000.0
2720	2020-09-08	23.083999633789062	23.628000259399414	22.777999877929688	22.799999237060547	7902500.0
2721	2020-09-09	23.422000885009766	23.643999099731445	22.95400047302246	23.643999099731445	4936000.0
2722	2020-09-10	23.351999282836914	24.118000030517578	23.260000228881836	23.552000045776367	6827000.0
2723	2020-09-11	23.034000396728516	23.81399917602539	22.70400047302246	23.610000610351562	4985000.0
2724	2020-09-14	23.601999282836914	23.724000930786133	23.22599983215332	23.243999481201172	4081000.0
2725	2020-09-15	23.639999389648438	24.06399917602539	23.384000778198242	24.06399917602539	3726500.0
2726	2020-09-16	23.38599967956543	24.16200065612793	23.351999282836914	23.884000778198242	5442500.0
2727	2020-09-17	23.06999969482422	23.172000885009766	22.52199935913086	22.763999938964844	7408500.0
2728	2020-09-18	23.45599937438965	23.54400062561035	22.86199951171875	23.233999252319336	7591000.0
2729	2020-09-21	23.56800079345703	23.66200065612793	23.016000747680664	23.246000289916992	6095000.0
2730	2020-09-22	23.736000061035156	23.770000457763672	23.0	23.695999145507812	5910000.0
2731	2020-09-23	23.054000854492188	23.959999084472656	22.940000534057617	23.892000198364258	5407500.0
2732	2020-09-24	23.100000381469727	23.36199951171875	22.700000762939453	22.959999084472656	5732000.0
2733	2020-09-25	23.36199951171875	23.489999771118164	22.93199920654297	23.194000244140625	4492500.0
2734	2020-09-28	23.461999893188477	23.700000762939453	23.281999588012695	23.65399932861328	4631000.0
2735	2020-09-29	23.420000076293945	23.763999938964844	23.329999923706055	23.51799964904785	5166500.0
2736	2020-09-30	23.562000274658203	23.729999542236328	23.233999252319336	23.413999557495117	6924000.0
2737	2020-10-01	24.049999237060547	24.18600082397461	23.6560001373291	23.72800064086914	6308000.0
2738	2020-10-02	23.275999069213867	24.354000091552734	23.260000228881836	23.628000259399414	5881000.0
2739	2020-10-05	23.81800079345703	23.92799949645996	23.277999877929688	23.77400016784668	8842000.0
2740	2020-10-06	23.65999984741211	24.261999130249023	23.583999633789062	23.945999145507812	5069500.0
2741	2020-10-07	24.13800048828125	24.197999954223633	23.672000885009766	23.788000106811523	5077500.0
2742	2020-10-08	24.327999114990234	24.586000442504883	24.166000366210938	24.33799934387207	3860500.0
2743	2020-10-09	25.236000061035156	25.395999908447266	24.670000076293945	24.724000930786133	6475000.0
2744	2020-10-12	25.775999069213867	26.11400032043457	25.40999984741211	25.540000915527344	6928000.0
2745	2020-10-13	26.121999740600586	26.323999404907227	25.643999099731445	25.79400062561035	6506500.0
2746	2020-10-14	26.027999877929688	26.562000274658203	25.81599998474121	26.263999938964844	6424000.0
2747	2020-10-15	26.350000381469727	26.506000518798828	25.540000915527344	25.667999267578125	6687500.0
2748	2020-10-16	26.308000564575195	26.576000213623047	26.277999877929688	26.43600082397461	5020000.0
2749	2020-10-19	25.763999938964844	26.70199966430664	25.715999603271484	26.166000366210938	3249000.0
2750	2020-10-20	26.503999710083008	26.988000869750977	26.399999618530273	26.597999572753906	7949000.0
2751	2020-10-21	25.996000289916992	26.520000457763672	25.889999389648438	26.461999893188477	6566500.0
2752	2020-10-22	25.631999969482422	26.1299991607666	25.354000091552734	26.06599998474121	3509500.0
2753	2020-10-23	26.076000213623047	26.082000732421875	25.52400016784668	25.601999282836914	4755500.0
2754	2020-10-26	24.63599967956543	26.143999099731445	24.43600082397461	25.832000732421875	7145500.0
2755	2020-10-27	24.84600067138672	25.1200008392334	24.697999954223633	24.95599937438965	6607000.0
2756	2020-10-28	23.790000915527344	24.631999969482422	23.766000747680664	24.607999801635742	7046500.0
2757	2020-10-29	23.600000381469727	24.187999725341797	23.600000381469727	23.95400047302246	7171500.0
2758	2020-10-30	22.073999404907227	23.615999221801758	21.350000381469727	23.615999221801758	21500500.0
2759	2020-11-02	22.118000030517578	22.288000106811523	21.97599983215332	22.195999145507812	7638000.0
2760	2020-11-03	22.48200035095215	22.77199935913086	21.854000091552734	22.08799934387207	6807500.0
2761	2020-11-04	23.24799919128418	23.573999404907227	22.697999954223633	22.940000534057617	6221000.0
2762	2020-11-05	23.902000427246094	23.97800064086914	23.559999465942383	23.600000381469727	5230000.0
2763	2020-11-06	23.441999435424805	23.9060001373291	23.375999450683594	23.9060001373291	5631000.0
2764	2020-11-09	23.422000885009766	24.591999053955078	23.31800079345703	23.57200050354004	8039000.0
2765	2020-11-10	22.260000228881836	23.27199935913086	21.986000061035156	23.190000534057617	8156500.0
2766	2020-11-11	22.917999267578125	23.059999465942383	22.474000930786133	22.676000595092773	4570000.0
2767	2020-11-12	22.719999313354492	23.333999633789062	22.469999313354492	23.097999572753906	4701500.0
2768	2020-11-13	23.18400001525879	23.229999542236328	22.790000915527344	23.007999420166016	4454000.0
2769	2020-11-16	23.3439998626709	23.464000701904297	23.06399917602539	23.15999984741211	4475500.0
2770	2020-11-17	23.68400001525879	23.93199920654297	23.371999740600586	23.479999542236328	4635000.0
2771	2020-11-18	23.336000442504883	24.104000091552734	23.312000274658203	24.02400016784668	5245500.0
2772	2020-11-19	23.4060001373291	23.57200050354004	23.034000396728516	23.246000289916992	4193000.0
2773	2020-11-20	23.624000549316406	23.91200065612793	23.214000701904297	23.29400062561035	5416000.0
2774	2020-11-23	23.416000366210938	23.799999237060547	23.18000030517578	23.700000762939453	4932000.0
2775	2020-11-24	23.718000411987305	23.780000686645508	23.142000198364258	23.562000274658203	7229000.0
2776	2020-11-25	23.972000122070312	24.288000106811523	23.799999237060547	23.871999740600586	4804500.0
2777	2020-11-27	24.757999420166016	24.82200050354004	24.148000717163086	24.214000701904297	3675000.0
2778	2020-11-30	24.645999908447266	24.81999969482422	24.027999877929688	24.729999542236328	8603000.0
2779	2020-12-01	24.527999877929688	24.86199951171875	24.073999404907227	24.86199951171875	4694000.0
2780	2020-12-02	24.576000213623047	24.648000717163086	24.13599967956543	24.43000030517578	3399000.0
2781	2020-12-03	25.218000411987305	25.50200080871582	24.600000381469727	24.72800064086914	6235500.0
2782	2020-12-04	25.559999465942383	25.711999893188477	25.187999725341797	25.3700008392334	3082500.0
2783	2020-12-07	25.615999221801758	25.875999450683594	25.520000457763672	25.722000122070312	3370500.0
2784	2020-12-08	26.332000732421875	26.3700008392334	25.365999221801758	25.365999221801758	5277500.0
2785	2020-12-09	25.06800079345703	26.163999557495117	24.895999908447266	26.006000518798828	6565000.0
2786	2020-12-10	25.511999130249023	25.601999282836914	24.832000732421875	24.97599983215332	5188000.0
2787	2020-12-11	25.672000885009766	25.70599937438965	25.224000930786133	25.459999084472656	5363000.0
2788	2020-12-14	26.13800048828125	26.441999435424805	25.56599998474121	25.63599967956543	5782500.0
2789	2020-12-15	26.36400032043457	26.398000717163086	25.884000778198242	26.378000259399414	5198500.0
2790	2020-12-16	26.666000366210938	26.97800064086914	26.25	26.402000427246094	4483000.0
2791	2020-12-17	27.284000396728516	27.29599952697754	26.79199981689453	26.857999801635742	5362500.0
2792	2020-12-18	29.170000076293945	29.290000915527344	27.284000396728516	27.31399917602539	15225000.0
2793	2020-12-21	29.191999435424805	29.472000122070312	28.236000061035156	28.67799949645996	6782000.0
2794	2020-12-22	30.43000030517578	30.666000366210938	29.082000732421875	29.149999618530273	7536000.0
2795	2020-12-23	30.04800033569336	30.6299991607666	29.993999481201172	30.511999130249023	5029000.0
2796	2020-12-24	29.95800018310547	30.299999237060547	29.70800018310547	29.993999481201172	2128000.0
2797	2020-12-28	29.857999801635742	30.29800033569336	29.68199920654297	30.131999969482422	3542500.0
2798	2020-12-29	29.506000518798828	30.167999267578125	29.29800033569336	30.0	3430500.0
2799	2020-12-30	29.604000091552734	29.950000762939453	29.531999588012695	29.743999481201172	3064500.0
2800	2020-12-31	29.70599937438965	29.799999237060547	29.450000762939453	29.72800064086914	2425500.0
2801	2021-01-04	29.11199951171875	29.93199920654297	28.57200050354004	29.913999557495117	5391000.0
2802	2021-01-05	28.347999572753906	28.535999298095703	27.965999603271484	28.312000274658203	6130000.0
2803	2021-01-06	27.621999740600586	28.121999740600586	27.461999893188477	27.464000701904297	6531000.0
2804	2021-01-07	28.649999618530273	28.724000930786133	27.82200050354004	27.826000213623047	6856000.0
2805	2021-01-08	29.628000259399414	29.697999954223633	28.81800079345703	28.902000427246094	6301000.0
2806	2021-01-11	29.634000778198242	30.107999801635742	28.8700008392334	29.384000778198242	6874500.0
2807	2021-01-12	30.582000732421875	31.062000274658203	29.868000030517578	30.131999969482422	8461500.0
2808	2021-01-13	29.579999923706055	30.738000869750977	29.408000946044922	30.729999542236328	6425000.0
2809	2021-01-14	29.506000518798828	30.194000244140625	29.214000701904297	29.823999404907227	4193500.0
2810	2021-01-15	29.305999755859375	29.827999114990234	29.166000366210938	29.5	4314000.0
2811	2021-01-19	29.642000198364258	29.860000610351562	29.29199981689453	29.492000579833984	4119500.0
2812	2021-01-20	30.058000564575195	30.426000595092773	29.827999114990234	30.0	3346000.0
2813	2021-01-21	29.95199966430664	30.32200050354004	29.81399917602539	30.27199935913086	2597500.0
2814	2021-01-22	30.246000289916992	30.597999572753906	30.11199951171875	30.597999572753906	4033000.0
2815	2021-01-25	30.36400032043457	30.902000427246094	29.736000061035156	30.506000518798828	3263500.0
2816	2021-01-26	29.93000030517578	30.729999542236328	29.90399932861328	30.437999725341797	3397000.0
2817	2021-01-27	29.163999557495117	29.893999099731445	28.72599983215332	29.600000381469727	5509500.0
2818	2021-01-28	29.70599937438965	29.968000411987305	29.290000915527344	29.402000427246094	2935000.0
2819	2021-01-29	28.950000762939453	29.695999145507812	28.841999053955078	29.426000595092773	6455000.0
2820	2021-02-01	29.67799949645996	29.742000579833984	29.106000900268555	29.275999069213867	3457000.0
2821	2021-02-02	30.761999130249023	30.808000564575195	29.871999740600586	29.892000198364258	4579500.0
2822	2021-02-03	30.18400001525879	30.90999984741211	29.8799991607666	30.82200050354004	5534000.0
2823	2021-02-04	31.398000717163086	31.413999557495117	30.266000747680664	30.27400016784668	9949500.0
2824	2021-02-05	31.09600067138672	31.666000366210938	30.399999618530273	31.483999252319336	9607000.0
2825	2021-02-08	31.88599967956543	32.18600082397461	31.299999237060547	31.441999435424805	6622500.0
2826	2021-02-09	31.992000579833984	32.099998474121094	31.525999069213867	31.908000946044922	5432000.0
2827	2021-02-10	32.263999938964844	32.69599914550781	32.0	32.0	5681500.0
2828	2021-02-11	32.60200119018555	32.63399887084961	31.974000930786133	32.512001037597656	3861500.0
2829	2021-02-12	32.94599914550781	32.9739990234375	32.2599983215332	32.402000427246094	3905000.0
2830	2021-02-16	32.97800064086914	33.20000076293945	32.69200134277344	33.082000732421875	4911500.0
2831	2021-02-17	33.24599838256836	33.29800033569336	32.30799865722656	32.83599853515625	5200000.0
2832	2021-02-18	33.53799819946289	33.630001068115234	32.65399932861328	32.821998596191406	5301000.0
2833	2021-02-19	34.38600158691406	34.481998443603516	33.694000244140625	33.92599868774414	6758000.0
2834	2021-02-22	34.06999969482422	34.12200164794922	33.54800033569336	33.736000061035156	8878000.0
2835	2021-02-23	33.75400161743164	33.854000091552734	32.625999450683594	33.029998779296875	11826500.0
2836	2021-02-24	33.970001220703125	34.03799819946289	33.237998962402344	33.694000244140625	6325000.0
2837	2021-02-25	33.599998474121094	34.11600112915039	33.17399978637695	33.763999938964844	11302000.0
2838	2021-02-26	33.77000045776367	34.11600112915039	33.04199981689453	33.63800048828125	8003000.0
2839	2021-03-01	34.652000427246094	34.742000579833984	34.03799819946289	34.301998138427734	4593000.0
2840	2021-03-02	34.66999816894531	34.95800018310547	34.20000076293945	34.80799865722656	7032500.0
2841	2021-03-03	33.97600173950195	34.71799850463867	33.65399932861328	34.70399856567383	10943500.0
2842	2021-03-04	32.7859992980957	33.74599838256836	32.327999114990234	33.566001892089844	16046000.0
2843	2021-03-05	33.513999938964844	33.64400100708008	32.22600173950195	33.13999938964844	7239500.0
2844	2021-03-08	33.242000579833984	34.15999984741211	33.215999603271484	33.59400177001953	5961500.0
2845	2021-03-09	35.15399932861328	35.24399948120117	34.04600143432617	34.141998291015625	7247500.0
2846	2021-03-10	36.09199905395508	36.25	35.27799987792969	35.90800094604492	10147500.0
2847	2021-03-11	37.50600051879883	37.52199935913086	36.44200134277344	36.720001220703125	8290000.0
2848	2021-03-12	37.66999816894531	37.784000396728516	36.66400146484375	36.86600112915039	5900000.0
2849	2021-03-15	38.40599822998047	38.45000076293945	37.582000732421875	37.7760009765625	5467000.0
2850	2021-03-16	37.90399932861328	38.768001556396484	37.417999267578125	38.619998931884766	9699500.0
2851	2021-03-17	36.53200149536133	37.939998626708984	36.237998962402344	37.284000396728516	8151000.0
2852	2021-03-18	34.61199951171875	36.040000915527344	34.61000061035156	36.040000915527344	8142500.0
2853	2021-03-19	34.89799880981445	35.262001037597656	34.194000244140625	34.63199996948242	9314000.0
2854	2021-03-22	35.82400131225586	35.91600036621094	34.95000076293945	35.36800003051758	6915000.0
2855	2021-03-23	35.2140007019043	35.827999114990234	34.86800003051758	35.65599822998047	5284500.0
2856	2021-03-24	34.2599983215332	35.49399948120117	34.09600067138672	35.209999084472656	4384500.0
2857	2021-03-25	34.24599838256836	34.36000061035156	33.41600036621094	33.80799865722656	5007500.0
2858	2021-03-26	36.55400085449219	36.624000549316406	34.07600021362305	34.305999755859375	9232500.0
2859	2021-03-29	36.73400115966797	37.4119987487793	36.237998962402344	36.321998596191406	8117000.0
2860	2021-03-30	36.26599884033203	36.77199935913086	35.900001525878906	36.349998474121094	5472500.0
2861	2021-03-31	36.88399887084961	37.327999114990234	36.4739990234375	36.68000030517578	5023000.0
2862	2021-04-01	37.27799987792969	38.04399871826172	37.09400177001953	37.354000091552734	4659500.0
2863	2021-04-05	38.25400161743164	38.36000061035156	37.237998962402344	37.25400161743164	4967000.0
2864	2021-04-06	38.93600082397461	39.10200119018555	37.50199890136719	37.902000427246094	6241500.0
2865	2021-04-07	38.566001892089844	38.99599838256836	38.44599914550781	38.74599838256836	5352500.0
2866	2021-04-08	39.316001892089844	39.577999114990234	38.7760009765625	38.970001220703125	3825500.0
2867	2021-04-09	39.52399826049805	39.540000915527344	38.902000427246094	39.290000915527344	2917000.0
2868	2021-04-12	39.417999267578125	39.66600036621094	39.08399963378906	39.40999984741211	4068500.0
2869	2021-04-13	40.007999420166016	40.108001708984375	39.439998626708984	39.816001892089844	4163000.0
2870	2021-04-14	39.86399841308594	40.763999938964844	39.74599838256836	39.928001403808594	4196500.0
2871	2021-04-15	41.108001708984375	41.22999954223633	40.29600143432617	40.40599822998047	5682000.0
2872	2021-04-16	41.20199966430664	41.87799835205078	40.98400115966797	41.439998626708984	6665500.0
2873	2021-04-19	41.22800064086914	41.518001556396484	40.55799865722656	41.02799987792969	3888000.0
2874	2021-04-20	40.560001373291016	41.34199905395508	40.231998443603516	41.29999923706055	2949000.0
2875	2021-04-21	40.38399887084961	40.821998596191406	40.152000427246094	40.551998138427734	3696000.0
2876	2021-04-22	40.231998443603516	40.72600173950195	39.81399917602539	39.88800048828125	5648000.0
2877	2021-04-23	40.35200119018555	40.66999816894531	39.9379997253418	40.5	3746500.0
2878	2021-04-26	40.779998779296875	41.01599884033203	40.45199966430664	40.948001861572266	6688500.0
2879	2021-04-27	40.25	40.7760009765625	39.959999084472656	40.566001892089844	5493000.0
2880	2021-04-28	39.60200119018555	40.72999954223633	39.560001373291016	40.70399856567383	4651500.0
2881	2021-04-29	39.09400177001953	39.895999908447266	38.555999755859375	39.875999450683594	5871500.0
2882	2021-04-30	40.84600067138672	41.0880012512207	38.902000427246094	39.63199996948242	13721500.0
2883	2021-05-03	40.63600158691406	41.16400146484375	39.85599899291992	41.0620002746582	6163500.0
2884	2021-05-04	41.35599899291992	41.54800033569336	40.4739990234375	40.62799835205078	8022500.0
2885	2021-05-05	41.875999450683594	42.349998474121094	41.45399856567383	41.52799987792969	6135000.0
2886	2021-05-06	41.301998138427734	41.81999969482422	40.645999908447266	41.72600173950195	5826500.0
2887	2021-05-07	42.354000091552734	42.534000396728516	41.65800094604492	41.79999923706055	4040500.0
2888	2021-05-10	40.858001708984375	42.25600051879883	40.847999572753906	42.20000076293945	4217500.0
2889	2021-05-11	41.301998138427734	41.4119987487793	39.78200149536133	39.9900016784668	4089000.0
2890	2021-05-12	39.40599822998047	40.80799865722656	39.19200134277344	40.69200134277344	5706500.0
2891	2021-05-13	39.678001403808594	40.25199890136719	39.63399887084961	40.0	7267500.0
2892	2021-05-14	41.172000885009766	41.27799987792969	39.801998138427734	39.939998626708984	6061000.0
2893	2021-05-17	40.86800003051758	41.29999923706055	40.301998138427734	40.736000061035156	4222000.0
2894	2021-05-18	40.849998474121094	41.59600067138672	40.784000396728516	40.847999572753906	4658000.0
2895	2021-05-19	41.52000045776367	41.560001373291016	40.05400085449219	40.20800018310547	4393000.0
2896	2021-05-20	42.4640007019043	42.63800048828125	41.65800094604492	41.65800094604492	4341500.0
2897	2021-05-21	42.16600036621094	43.034000396728516	42.02399826049805	42.641998291015625	4089500.0
2898	2021-05-24	42.61399841308594	42.96200180053711	42.305999755859375	42.305999755859375	4247000.0
2899	2021-05-25	42.91400146484375	43.28200149536133	42.7400016784668	42.83399963378906	3583500.0
2900	2021-05-26	43.141998291015625	43.736000061035156	42.82600021362305	43.15800094604492	4490500.0
2901	2021-05-27	43.268001556396484	43.65599822998047	42.62200164794922	43.13399887084961	7908000.0
2902	2021-05-28	43.70800018310547	44.20000076293945	43.231998443603516	43.30799865722656	4149500.0
2903	2021-06-01	42.99800109863281	44.07600021362305	42.72600173950195	44.02399826049805	3630000.0
2904	2021-06-02	43.27399826049805	43.33000183105469	42.7760009765625	42.97800064086914	3329000.0
2905	2021-06-03	43.07600021362305	43.470001220703125	42.33399963378906	43.0	2832000.0
2906	2021-06-04	44.35200119018555	44.470001220703125	43.47999954223633	43.47999954223633	3142500.0
2907	2021-06-07	44.70800018310547	44.762001037597656	44.012001037597656	44.43199920654297	2838000.0
2908	2021-06-08	45.47200012207031	45.555999755859375	44.74599838256836	44.7599983215332	4280000.0
2909	2021-06-09	45.104000091552734	45.698001861572266	44.805999755859375	45.58599853515625	2932500.0
2910	2021-06-10	45.790000915527344	45.90399932861328	44.880001068115234	45.06800079345703	3870500.0
2911	2021-06-11	45.78799819946289	45.87799835205078	45.444000244140625	45.60200119018555	3273000.0
2912	2021-06-14	46.29199981689453	46.29999923706055	45.60200119018555	45.81800079345703	3283500.0
2913	2021-06-15	46.012001037597656	46.34199905395508	45.79999923706055	46.209999084472656	3165500.0
2914	2021-06-16	46.05400085449219	46.51599884033203	45.422000885009766	46.055999755859375	3501000.0
2915	2021-06-17	47.395999908447266	47.534000396728516	45.81999969482422	45.91600036621094	5871500.0
2916	2021-06-18	46.731998443603516	47.79600143432617	46.689998626708984	47.400001525878906	9358500.0
2917	2021-06-21	47.58399963378906	47.99399948120117	46.736000061035156	47.152000427246094	4077500.0
2918	2021-06-22	48.380001068115234	48.4119987487793	47.59600067138672	47.599998474121094	4143000.0
2919	2021-06-23	48.012001037597656	48.58399963378906	47.672000885009766	48.4640007019043	3905000.0
2920	2021-06-24	47.99800109863281	48.78799819946289	47.986000061035156	48.4900016784668	3434500.0
2921	2021-06-25	48.40599822998047	48.47200012207031	47.28799819946289	48.099998474121094	5296000.0
2922	2021-06-28	49.40800094604492	49.465999603271484	48.551998138427734	48.63399887084961	3795500.0
2923	2021-06-29	48.64799880981445	48.99399948120117	47.93000030517578	48.709999084472656	4774500.0
2924	2021-06-30	47.63800048828125	48.56399917602539	47.566001892089844	48.56399917602539	5466500.0
2925	2021-07-01	48.46799850463867	48.53200149536133	47.27199935913086	47.571998596191406	5718000.0
2926	2021-07-02	49.608001708984375	49.74599838256836	48.69200134277344	48.694000244140625	3666500.0
2927	2021-07-06	50.22999954223633	50.369998931884766	49.13600158691406	50.150001525878906	5034500.0
2928	2021-07-07	50.66600036621094	50.757999420166016	49.347999572753906	50.54999923706055	5402500.0
2929	2021-07-08	50.58599853515625	50.895999908447266	49.124000549316406	49.9640007019043	4513000.0
2930	2021-07-09	51.36199951171875	51.486000061035156	50.50600051879883	50.922000885009766	4791000.0
2931	2021-07-12	51.15800094604492	51.89400100708008	50.95399856567383	51.61600112915039	4102500.0
2932	2021-07-13	51.40800094604492	51.689998626708984	50.79999923706055	51.18000030517578	2545500.0
2933	2021-07-14	51.167999267578125	51.73400115966797	50.72600173950195	51.58000183105469	3674500.0
2934	2021-07-15	51.2599983215332	52.380001068115234	50.86199951171875	51.55400085449219	6286000.0
2935	2021-07-16	51.6879997253418	52.55400085449219	51.641998291015625	51.720001220703125	4327000.0
2936	2021-07-19	51.32600021362305	51.66999816894531	50.4739990234375	51.02000045776367	4539000.0
2937	2021-07-20	52.768001556396484	53.029998779296875	51.599998474121094	51.89799880981445	3952500.0
2938	2021-07-21	52.93000030517578	53.20399856567383	52.40999984741211	52.84199905395508	4078500.0
2939	2021-07-22	54.150001525878906	54.28799819946289	53.13800048828125	53.25400161743164	4041500.0
2940	2021-07-23	55.141998291015625	55.21799850463867	53.7239990234375	54.1879997253418	4112500.0
2941	2021-07-26	54.46799850463867	55.400001525878906	54.428001403808594	55.31999969482422	3356500.0
2942	2021-07-27	54.22800064086914	54.683998107910156	53.33599853515625	54.47999954223633	3686500.0
2943	2021-07-28	54.3380012512207	54.763999938964844	53.816001892089844	54.400001525878906	4005500.0
2944	2021-07-29	54.84199905395508	55.34000015258789	54.433998107910156	54.45600128173828	4835000.0
2945	2021-07-30	54.448001861572266	54.75600051879883	50.0	54.198001861572266	9331500.0
2946	2021-08-02	56.92399978637695	57.70800018310547	54.02799987792969	54.854000091552734	10210500.0
2947	2021-08-03	59.551998138427734	59.599998474121094	57.0	57.09400177001953	7555000.0
2948	2021-08-04	60.80400085449219	61.119998931884766	58.689998626708984	59.470001220703125	6016000.0
2949	2021-08-05	60.00400161743164	61.301998138427734	59.65399932861328	61.0	6621000.0
2950	2021-08-06	60.736000061035156	60.75400161743164	59.20000076293945	59.709999084472656	3981500.0
2951	2021-08-09	60.22200012207031	61.099998474121094	59.8380012512207	61.029998779296875	3624500.0
2952	2021-08-10	60.08000183105469	60.87200164794922	59.624000549316406	60.305999755859375	3611000.0
2953	2021-08-11	59.73400115966797	60.59600067138672	58.742000579833984	60.2859992980957	4897500.0
2954	2021-08-12	61.13199996948242	61.95800018310547	59.65599822998047	59.86800003051758	5780500.0
2955	2021-08-13	61.86600112915039	61.90599822998047	60.44200134277344	60.70000076293945	2991500.0
2956	2021-08-16	60.487998962402344	61.79999923706055	59.73400115966797	61.79999923706055	3789000.0
2957	2021-08-17	59.72600173950195	60.45399856567383	59.03799819946289	60.02799987792969	4477500.0
2958	2021-08-18	58.54399871826172	59.779998779296875	58.51599884033203	59.63800048828125	4402000.0
2959	2021-08-19	59.15599822998047	59.715999603271484	57.25199890136719	57.55799865722656	4093000.0
2960	2021-08-20	59.5880012512207	59.917999267578125	59.066001892089844	59.540000915527344	3658000.0
2961	2021-08-23	61.50400161743164	61.689998626708984	60.33399963378906	60.37799835205078	4704500.0
2962	2021-08-24	59.96799850463867	61.60200119018555	59.82400131225586	61.599998474121094	5207500.0
2963	2021-08-25	61.20600128173828	61.56800079345703	60.0359992980957	60.099998474121094	4008500.0
2964	2021-08-26	62.0260009765625	62.31399917602539	61.05400085449219	61.060001373291016	3659000.0
2965	2021-08-27	63.21200180053711	63.487998962402344	61.77399826049805	62.09600067138672	4456000.0
2966	2021-08-30	63.87799835205078	64.37999725341797	63.599998474121094	63.82400131225586	3393000.0
2967	2021-08-31	63.02799987792969	64.11599731445312	62.64400100708008	64.0	5856500.0
2968	2021-09-01	61.694000244140625	63.5880012512207	60.88600158691406	63.507999420166016	8388000.0
2969	2021-09-02	62.779998779296875	63.36000061035156	62.09199905395508	62.263999938964844	4073500.0
2970	2021-09-03	64.03800201416016	64.28600311279297	62.76599884033203	62.76599884033203	3534500.0
2971	2021-09-07	62.816001892089844	64.4000015258789	62.47999954223633	64.19999694824219	4063000.0
2972	2021-09-08	61.84000015258789	63.14799880981445	61.61000061035156	62.61000061035156	5401000.0
2973	2021-09-09	62.14799880981445	62.64799880981445	61.81999969482422	61.84000015258789	4065500.0
2974	2021-09-10	62.097999572753906	62.9640007019043	61.715999603271484	62.645999908447266	3319500.0
2975	2021-09-13	59.38399887084961	62.28799819946289	58.854000091552734	62.11199951171875	8885500.0
2976	2021-09-14	60.11600112915039	61.13600158691406	59.263999938964844	59.599998474121094	6213000.0
2977	2021-09-15	60.305999755859375	60.79800033569336	59.8380012512207	60.44599914550781	5027500.0
2978	2021-09-16	60.8120002746582	60.875999450683594	59.7140007019043	60.178001403808594	3354000.0
2979	2021-09-17	59.89799880981445	60.88199996948242	59.36199951171875	60.50600051879883	7779000.0
2980	2021-09-20	59.41400146484375	59.54999923706055	56.827999114990234	58.402000427246094	5185500.0
2981	2021-09-21	59.91999816894531	60.65800094604492	59.02399826049805	60.400001525878906	3565500.0
2982	2021-09-22	60.32400131225586	60.63800048828125	59.470001220703125	60.20000076293945	3515000.0
2983	2021-09-23	62.108001708984375	62.290000915527344	60.4739990234375	60.891998291015625	4887000.0
2984	2021-09-24	62.380001068115234	62.566001892089844	61.42399978637695	61.63999938964844	3283000.0
2985	2021-09-27	60.11399841308594	61.97600173950195	59.8380012512207	61.69200134277344	4127000.0
2986	2021-09-28	57.57600021362305	60.189998626708984	57.41400146484375	59.57400131225586	7433000.0
2987	2021-09-29	57.76599884033203	58.805999755859375	57.61600112915039	58.25	5604000.0
2988	2021-09-30	58.40800094604492	59.02399826049805	57.678001403808594	57.678001403808594	4332000.0
2989	2021-10-01	59.599998474121094	59.900001525878906	57.810001373291016	58.23400115966797	4479000.0
2990	2021-10-04	57.77399826049805	58.86600112915039	56.95399856567383	58.507999420166016	5075500.0
2991	2021-10-05	59.70399856567383	60.20000076293945	58.32400131225586	58.7239990234375	5241000.0
2992	2021-10-06	60.36000061035156	60.94200134277344	58.577999114990234	58.88399887084961	4171000.0
2993	2021-10-07	61.92399978637695	62.64799880981445	60.80400085449219	60.92599868774414	3705000.0
2994	2021-10-08	61.433998107910156	62.448001861572266	61.06999969482422	62.0359992980957	2363000.0
2995	2021-10-11	61.36000061035156	61.821998596191406	60.56999969482422	61.03200149536133	2524000.0
2996	2021-10-12	61.316001892089844	62.172000885009766	61.145999908447266	62.172000885009766	2510500.0
2997	2021-10-13	62.02000045776367	62.79999923706055	61.60200119018555	61.77799987792969	3788000.0
2998	2021-10-14	62.762001037597656	63.7760009765625	62.220001220703125	62.97800064086914	4454000.0
2999	2021-10-15	63.05799865722656	63.316001892089844	62.34600067138672	62.992000579833984	3697500.0
3000	2021-10-18	65.3479995727539	65.37799835205078	63.09199905395508	63.09199905395508	4646500.0
3001	2021-10-19	66.42400360107422	66.61799621582031	65.30000305175781	65.7699966430664	4547000.0
3002	2021-10-20	66.69000244140625	67.3219985961914	65.7239990234375	66.84200286865234	3533000.0
3003	2021-10-21	66.86799621582031	66.89199829101562	65.54000091552734	66.76799774169922	3108500.0
3004	2021-10-22	67.05799865722656	67.76399993896484	66.26000213623047	66.97200012207031	2282500.0
3005	2021-10-25	66.38200378417969	69.05000305175781	66.2040023803711	67.5199966430664	4970000.0
3006	2021-10-26	64.5260009765625	66.81999969482422	64.0	66.79199981689453	7187000.0
3007	2021-10-27	64.12200164794922	65.7040023803711	64.04399871826172	64.83999633789062	3491500.0
3008	2021-10-28	65.47599792480469	65.52799987792969	64.13600158691406	64.13600158691406	2842500.0
3009	2021-10-29	67.26799774169922	67.58799743652344	65.01000213623047	65.052001953125	4276500.0
3010	2021-11-01	64.8219985961914	67.5979995727539	63.8120002746582	67.26799774169922	5875000.0
3011	2021-11-02	65.68599700927734	66.39600372314453	64.94200134277344	64.99600219726562	3826500.0
3012	2021-11-03	65.98400115966797	66.47200012207031	64.44400024414062	66.01200103759766	3431500.0
3013	2021-11-04	67.68000030517578	67.70600128173828	65.71800231933594	65.73200225830078	5747500.0
3014	2021-11-05	68.23799896240234	69.84600067138672	65.50199890136719	69.84600067138672	8395000.0
3015	2021-11-08	70.23799896240234	71.06999969482422	68.27200317382812	69.0	6589000.0
3016	2021-11-09	69.81199645996094	70.8280029296875	68.66200256347656	70.39399719238281	5009500.0
3017	2021-11-10	66.63200378417969	69.19999694824219	65.87999725341797	69.13400268554688	5811500.0
3018	2021-11-11	67.3759994506836	67.98200225830078	66.90799713134766	67.77799987792969	3304500.0
3019	2021-11-12	68.43399810791016	68.74800109863281	67.8499984741211	67.86799621582031	2909000.0
3020	2021-11-15	67.0260009765625	68.94999694824219	66.35800170898438	68.94999694824219	3757000.0
3021	2021-11-16	68.2020034790039	68.49600219726562	66.4219970703125	66.4219970703125	3391000.0
3022	2021-11-17	68.2699966430664	68.8280029296875	66.95800018310547	68.24600219726562	3756500.0
3023	2021-11-18	68.7020034790039	69.27999877929688	67.61399841308594	68.19999694824219	3465000.0
3024	2021-11-19	68.50199890136719	70.12799835205078	68.38400268554688	69.37200164794922	3608000.0
3025	2021-11-22	66.16000366210938	68.90799713134766	65.06199645996094	68.73999786376953	5159500.0
3026	2021-11-23	65.49600219726562	66.62999725341797	63.65399932861328	65.31400299072266	5327500.0
3027	2021-11-24	66.64800262451172	66.6760025024414	63.99399948120117	65.37000274658203	2946000.0
3028	2021-11-26	65.47799682617188	68.20800018310547	65.04199981689453	66.08999633789062	3236000.0
3029	2021-11-29	68.66000366210938	69.0999984741211	66.36599731445312	66.5999984741211	5235500.0
3030	2021-11-30	66.4219970703125	69.55400085449219	66.06600189208984	68.9280014038086	8660000.0
3031	2021-12-01	61.051998138427734	67.61000061035156	60.902000427246094	67.5199966430664	11505500.0
3032	2021-12-02	62.62200164794922	62.93199920654297	60.220001220703125	61.051998138427734	8490500.0
3033	2021-12-03	60.56399917602539	62.650001525878906	59.33399963378906	62.17599868774414	10449000.0
3034	2021-12-06	58.40800094604492	60.104000091552734	57.847999572753906	59.55799865722656	11292500.0
3035	2021-12-07	63.448001861572266	63.540000915527344	60.597999572753906	60.63800048828125	6454000.0
3036	2021-12-08	64.48799896240234	64.7760009765625	62.2859992980957	63.44599914550781	5147000.0
3037	2021-12-09	63.284000396728516	64.89199829101562	62.96799850463867	64.57599639892578	4041500.0
3038	2021-12-10	66.5260009765625	66.85600280761719	64.0199966430664	64.0199966430664	6902000.0
3039	2021-12-13	66.31999969482422	67.8759994506836	65.75	66.91200256347656	7119500.0
3040	2021-12-14	63.15999984741211	64.62999725341797	61.215999603271484	64.57599639892578	8491500.0
3041	2021-12-15	67.35600280761719	67.52200317382812	63.183998107910156	63.20000076293945	8266000.0
3042	2021-12-16	64.58399963378906	67.54000091552734	63.99599838256836	67.09600067138672	7288000.0
3043	2021-12-17	66.76599884033203	67.43800354003906	63.02399826049805	63.27399826049805	48309500.0
3044	2021-12-20	66.10600280761719	66.87200164794922	64.14600372314453	64.7300033569336	7360500.0
3045	2021-12-21	67.8499984741211	67.95600128173828	64.63999938964844	66.95600128173828	5662000.0
3046	2021-12-22	69.63200378417969	69.75800323486328	67.0	68.0	4233500.0
3047	2021-12-23	69.80400085449219	70.96800231933594	69.21600341796875	69.5999984741211	3536000.0
3048	2021-12-27	73.53399658203125	73.55799865722656	70.75199890136719	70.77799987792969	5094000.0
3049	2021-12-28	73.19999694824219	74.0	72.30400085449219	74.0	3828500.0
3050	2021-12-29	73.3479995727539	74.35399627685547	72.54199981689453	73.25	2975500.0
3051	2021-12-30	71.95600128173828	74.05799865722656	71.76000213623047	73.44599914550781	3754000.0
3052	2021-12-31	71.87999725341797	72.71199798583984	71.78600311279297	71.9520034790039	2640500.0
3053	2022-01-03	66.6240005493164	72.42400360107422	66.48799896240234	72.42400360107422	9515000.0
3054	2022-01-04	64.4280014038086	66.68399810791016	62.534000396728516	66.0999984741211	9829000.0
3055	2022-01-05	60.698001861572266	63.939998626708984	60.582000732421875	63.17599868774414	12033000.0
3056	2022-01-06	62.79999923706055	63.933998107910156	58.737998962402344	58.89799880981445	12004000.0
3057	2022-01-07	62.93199920654297	63.965999603271484	61.816001892089844	61.88800048828125	8805000.0
3058	2022-01-10	64.94200134277344	64.98200225830078	60.48400115966797	60.84400177001953	11657500.0
3059	2022-01-11	64.71199798583984	64.80000305175781	62.79999923706055	63.54600143432617	7455500.0
3060	2022-01-12	64.15799713134766	66.05000305175781	63.641998291015625	65.10800170898438	7013500.0
3061	2022-01-13	61.57600021362305	64.55999755859375	61.45199966430664	64.10800170898438	6471000.0
3062	2022-01-14	62.507999420166016	62.7760009765625	60.63199996948242	61.04999923706055	6412000.0
3063	2022-01-18	61.694000244140625	63.52799987792969	60.61000061035156	60.816001892089844	7610000.0
3064	2022-01-19	61.43199920654297	64.63200378417969	61.347999572753906	62.470001220703125	5922000.0
3065	2022-01-20	60.99800109863281	63.5880012512207	60.93000030517578	61.99599838256836	5268000.0
3066	2022-01-21	57.72999954223633	60.880001068115234	57.650001525878906	60.37200164794922	9746500.0
3067	2022-01-24	58.07400131225586	58.150001525878906	52.56800079345703	56.53200149536133	16821500.0
3068	2022-01-25	54.59000015258789	56.88600158691406	54.22600173950195	56.75600051879883	8703000.0
3069	2022-01-26	54.22999954223633	57.301998138427734	53.6619987487793	56.36000061035156	8629000.0
3070	2022-01-27	53.944000244140625	56.33399963378906	53.731998443603516	55.130001068115234	6165500.0
3071	2022-01-28	56.43199920654297	56.512001037597656	53.040000915527344	54.75	7346500.0
3072	2022-01-31	59.448001861572266	59.619998931884766	55.9119987487793	56.43199920654297	9103500.0
3073	2022-02-01	60.43600082397461	60.625999450683594	58.358001708984375	59.56800079345703	6467000.0
3074	2022-02-02	61.97600173950195	62.20000076293945	60.604000091552734	61.2239990234375	8535500.0
3075	2022-02-03	59.400001525878906	62.10599899291992	59.07400131225586	59.895999908447266	8857500.0
3076	2022-02-04	62.86600112915039	63.465999603271484	57.83599853515625	60.81399917602539	12722500.0
3077	2022-02-07	61.444000244140625	63.380001068115234	61.15399932861328	62.284000396728516	5925000.0
3078	2022-02-08	62.97200012207031	63.194000244140625	60.88999938964844	61.18600082397461	4988000.0
3079	2022-02-09	65.96800231933594	66.052001953125	63.709999084472656	64.0	6909000.0
3080	2022-02-10	65.0719985961914	66.47200012207031	64.10399627685547	64.25	5765000.0
3081	2022-02-11	62.05400085449219	65.95600128173828	61.63800048828125	65.25800323486328	5881000.0
3082	2022-02-14	62.06999969482422	63.35599899291992	61.290000915527344	62.2239990234375	5370000.0
3083	2022-02-15	64.48400115966797	64.6719970703125	62.97999954223633	63.37200164794922	3830000.0
3084	2022-02-16	64.0719985961914	64.30400085449219	62.06800079345703	63.492000579833984	4955500.0
3085	2022-02-17	62.108001708984375	63.5260009765625	61.84600067138672	63.5260009765625	3957000.0
3086	2022-02-18	60.970001220703125	62.86199951171875	60.78799819946289	62.2140007019043	4612000.0
3087	2022-02-22	59.47999954223633	61.34000015258789	58.59000015258789	60.40599822998047	6688500.0
3088	2022-02-23	56.902000427246094	60.7400016784668	56.683998107910156	60.09000015258789	6862000.0
3089	2022-02-24	63.290000915527344	63.694000244140625	55.1879997253418	55.57600021362305	12905500.0
3090	2022-02-25	64.99400329589844	65.11199951171875	62.0	63.391998291015625	6182500.0
3091	2022-02-28	68.90399932861328	69.08999633789062	64.30400085449219	64.51000213623047	12006500.0
3092	2022-03-01	67.56600189208984	70.30400085449219	66.84400177001953	69.20999908447266	8148000.0
3093	2022-03-02	68.96199798583984	69.3740005493164	66.4739990234375	67.93000030517578	5867000.0
3094	2022-03-03	67.2699966430664	69.65799713134766	66.30799865722656	69.22599792480469	5678000.0
3095	2022-03-04	67.09200286865234	67.80999755859375	65.29199981689453	67.25599670410156	6077500.0
3096	2022-03-07	58.27399826049805	67.59200286865234	58.167999267578125	66.74400329589844	12903000.0
3097	2022-03-08	55.36600112915039	57.29999923706055	54.5	56.91400146484375	10565500.0
3098	2022-03-09	57.486000061035156	57.86000061035156	54.805999755859375	57.02199935913086	10994500.0
3099	2022-03-10	57.35200119018555	57.94599914550781	55.512001037597656	56.86000061035156	7338000.0
3100	2022-03-11	55.82600021362305	58.4119987487793	55.70399856567383	58.4119987487793	6845000.0
3101	2022-03-14	55.0880012512207	56.422000885009766	53.05400085449219	55.26599884033203	9983000.0
3102	2022-03-15	56.66400146484375	56.79600143432617	54.75199890136719	55.689998626708984	6130000.0
3103	2022-03-16	59.507999420166016	59.566001892089844	56.34000015258789	56.77000045776367	9152500.0
3104	2022-03-17	60.69599914550781	60.70800018310547	57.84000015258789	58.742000579833984	8120000.0
3105	2022-03-18	63.99399948120117	64.23200225830078	60.060001373291016	60.597999572753906	13095000.0
3106	2022-03-21	62.90599822998047	63.77199935913086	61.1619987487793	63.06800079345703	7950500.0
3107	2022-03-22	65.13800048828125	65.35600280761719	62.400001525878906	62.64400100708008	6457500.0
3108	2022-03-23	64.28600311279297	65.91000366210938	63.63399887084961	64.75	3931500.0
3109	2022-03-24	67.14199829101562	67.2699966430664	63.66600036621094	64.50399780273438	4998500.0
3110	2022-03-25	66.5459976196289	67.2300033569336	64.40599822998047	66.5999984741211	4292500.0
3111	2022-03-28	67.70600128173828	68.24600219726562	65.9219970703125	66.5999984741211	3872000.0
3112	2022-03-29	69.49600219726562	69.71800231933594	67.27200317382812	68.91200256347656	6421000.0
3113	2022-03-30	68.38600158691406	70.16000366210938	68.00199890136719	69.0	3578000.0
3114	2022-03-31	68.3479995727539	70.59600067138672	68.25199890136719	68.25199890136719	6092500.0
3115	2022-04-01	67.802001953125	69.0199966430664	67.2040023803711	68.2020034790039	3621500.0
3116	2022-04-04	69.33799743652344	69.5260009765625	68.06999969482422	68.49600219726562	3355000.0
3117	2022-04-05	68.37799835205078	69.39600372314453	67.7300033569336	69.24800109863281	4341500.0
3118	2022-04-06	66.41400146484375	67.55799865722656	65.7040023803711	67.06199645996094	4918500.0
3119	2022-04-07	67.6240005493164	68.90399932861328	66.25399780273438	66.25399780273438	5227500.0
3120	2022-04-08	67.16600036621094	68.34200286865234	66.77999877929688	67.02400207519531	3617500.0
3121	2022-04-11	65.61399841308594	66.76799774169922	64.93000030517578	66.13800048828125	4485000.0
3122	2022-04-12	66.0199966430664	68.34400177001953	65.48999786376953	67.06199645996094	3894000.0
3123	2022-04-13	68.1719970703125	68.54000091552734	66.10399627685547	66.39800262451172	3954500.0
3124	2022-04-14	66.35199737548828	68.6780014038086	66.20999908447266	68.56999969482422	3645000.0
3125	2022-04-18	66.08399963378906	66.84400177001953	64.6500015258789	65.88600158691406	3188000.0
3126	2022-04-19	67.03800201416016	67.23200225830078	65.09200286865234	65.8740005493164	3805000.0
3127	2022-04-20	68.11599731445312	69.7300033569336	67.34600067138672	67.5999984741211	5339000.0
3128	2022-04-21	64.25199890136719	71.51599884033203	64.08599853515625	68.91600036621094	6071000.0
3129	2022-04-22	60.858001708984375	64.76799774169922	60.72800064086914	64.18000030517578	5262000.0
3130	2022-04-25	64.697998046875	64.86199951171875	60.20199966430664	60.42599868774414	6626000.0
3131	2022-04-26	61.29999923706055	64.28800201416016	61.28799819946289	63.86600112915039	4976500.0
3132	2022-04-27	60.06399917602539	63.14799880981445	59.928001403808594	61.316001892089844	5187000.0
3133	2022-04-28	61.72999954223633	62.37799835205078	59.33399963378906	60.847999572753906	5961500.0
3134	2022-04-29	57.801998138427734	61.97600173950195	57.52799987792969	61.24399948120117	6013000.0
3135	2022-05-02	58.40399932861328	58.89799880981445	56.70600128173828	57.71200180053711	6456000.0
3136	2022-05-03	57.305999755859375	58.79999923706055	56.72600173950195	58.40399932861328	5069500.0
3137	2022-05-04	57.4739990234375	57.698001861572266	53.551998138427734	56.8380012512207	11359000.0
3138	2022-05-05	56.90399932861328	61.27799987792969	55.15999984741211	60.599998474121094	13191000.0
3139	2022-05-06	53.27399826049805	55.900001525878906	52.652000427246094	55.82400131225586	7995000.0
3140	2022-05-09	49.04399871826172	52.380001068115234	48.72600173950195	51.95199966430664	10737000.0
3141	2022-05-10	52.358001708984375	53.459999084472656	49.104000091552734	51.75600051879883	13170000.0
3142	2022-05-11	52.19200134277344	55.74800109863281	51.875999450683594	52.31999969482422	15667500.0
3143	2022-05-12	53.332000732421875	55.47999954223633	50.79999923706055	51.400001525878906	10798000.0
3144	2022-05-13	56.310001373291016	56.698001861572266	54.46799850463867	54.512001037597656	8673500.0
3145	2022-05-16	55.11399841308594	57.47600173950195	54.95600128173828	55.86000061035156	6360500.0
3146	2022-05-17	56.5620002746582	57.400001525878906	55.034000396728516	56.68600082397461	7720500.0
3147	2022-05-18	54.11600112915039	56.65599822998047	53.68600082397461	55.316001892089844	11199000.0
3148	2022-05-19	55.03200149536133	56.321998596191406	53.14400100708008	53.518001556396484	8350500.0
3149	2022-05-20	57.055999755859375	57.79999923706055	54.24599838256836	57.2599983215332	11468000.0
3150	2022-05-23	57.27399826049805	58.50600051879883	56.71799850463867	57.290000915527344	7018000.0
3151	2022-05-24	57.167999267578125	61.91999816894531	55.31399917602539	56.40800094604492	8979500.0
3152	2022-05-25	57.4640007019043	58.14400100708008	56.0359992980957	56.189998626708984	6623500.0
3153	2022-05-26	58.86000061035156	59.428001403808594	56.91600036621094	57.53799819946289	6211000.0
3154	2022-05-27	59.57400131225586	59.928001403808594	58.45600128173828	59.43000030517578	9173000.0
3155	2022-05-31	58.827999114990234	59.63199996948242	57.81399917602539	59.45399856567383	9866000.0
3156	2022-06-01	57.8120002746582	59.849998474121094	57.444000244140625	59.25199890136719	5257000.0
3157	2022-06-02	60.64400100708008	61.066001892089844	57.641998291015625	57.9119987487793	5513000.0
3158	2022-06-03	59.327999114990234	59.928001403808594	58.395999908447266	59.624000549316406	4924500.0
3159	2022-06-06	59.39400100708008	60.29800033569336	59.03200149536133	60.183998107910156	3275500.0
3160	2022-06-07	61.07600021362305	61.29600143432617	58.54800033569336	58.74399948120117	4148000.0
3161	2022-06-08	60.10599899291992	61.41600036621094	60.04199981689453	60.81999969482422	3418500.0
3162	2022-06-09	60.70000076293945	62.40599822998047	59.534000396728516	60.512001037597656	5970000.0
3163	2022-06-10	57.6619987487793	59.94200134277344	57.36399841308594	59.59199905395508	6866000.0
3164	2022-06-13	53.29800033569336	55.83000183105469	53.0099983215332	55.597999572753906	6939000.0
3165	2022-06-14	53.84600067138672	54.305999755859375	53.02399826049805	53.74800109863281	4913500.0
3166	2022-06-15	55.50400161743164	56.5880012512207	54.13800048828125	54.4900016784668	5361000.0
3167	2022-06-16	52.74599838256836	54.55400085449219	52.33599853515625	54.0880012512207	5731000.0
3168	2022-06-17	53.79800033569336	54.29800033569336	52.599998474121094	52.624000549316406	11750500.0
3169	2022-06-21	56.20199966430664	57.0	55.09400177001953	55.18000030517578	5768500.0
3170	2022-06-22	55.6879997253418	56.9119987487793	55.099998474121094	55.198001861572266	4096500.0
3171	2022-06-23	56.79999923706055	57.36000061035156	55.189998626708984	56.20000076293945	4602300.0
3172	2022-06-24	59.130001068115234	59.380001068115234	56.380001068115234	57.5099983215332	7996900.0
3173	2022-06-27	58.849998474121094	60.38999938964844	57.58000183105469	58.970001220703125	3179500.0
3174	2022-06-28	57.290000915527344	60.59000015258789	57.060001373291016	59.61000061035156	4750500.0
3175	2022-06-29	57.16999816894531	57.95000076293945	56.45000076293945	57.25	3357600.0
3176	2022-06-30	56.58000183105469	57.36000061035156	55.849998474121094	56.75	4280000.0
3177	2022-07-01	57.369998931884766	57.630001068115234	55.779998779296875	56.400001525878906	2661700.0
3178	2022-07-05	59.0	59.20000076293945	56.040000915527344	56.130001068115234	3437600.0
3179	2022-07-06	59.869998931884766	60.599998474121094	59.09000015258789	59.52000045776367	4152500.0
3180	2022-07-07	61.619998931884766	61.91999816894531	59.810001373291016	60.25	5456500.0
3181	2022-07-08	62.70000076293945	63.11000061035156	60.59000015258789	61.2599983215332	3691500.0
3182	2022-07-11	62.279998779296875	62.63999938964844	61.36000061035156	62.22999954223633	3544000.0
3183	2022-07-12	59.619998931884766	63.560001373291016	59.13999938964844	63.0	5614700.0
3184	2022-07-13	58.90999984741211	59.90999984741211	57.439998626708984	58.099998474121094	3750900.0
3185	2022-07-14	57.63999938964844	58.31999969482422	55.56999969482422	58.290000915527344	4630600.0
3186	2022-07-15	60.220001220703125	60.58000183105469	58.08000183105469	58.08000183105469	4738200.0
3187	2022-07-18	58.0	60.900001525878906	57.779998779296875	60.43000030517578	4819300.0
3188	2022-07-19	59.20000076293945	59.59000015258789	58.34000015258789	59.31999969482422	7184900.0
3189	2022-07-20	59.63999938964844	60.630001068115234	58.84000015258789	59.529998779296875	5244700.0
3190	2022-07-21	61.86000061035156	61.93000030517578	59.02000045776367	59.970001220703125	3901200.0
3191	2022-07-22	61.22999954223633	63.400001525878906	60.90999984741211	62.31999969482422	2397600.0
3192	2022-07-25	61.0	61.2400016784668	59.95000076293945	61.18000030517578	3182800.0
3193	2022-07-26	56.2599983215332	61.209999084472656	55.209999084472656	61.209999084472656	6507200.0
3194	2022-07-27	57.93000030517578	58.540000915527344	56.349998474121094	57.310001373291016	4262400.0
3195	2022-07-28	59.400001525878906	59.630001068115234	57.349998474121094	58.2599983215332	3886300.0
3196	2022-07-29	59.650001525878906	59.93000030517578	58.529998779296875	59.459999084472656	4806100.0
3197	2022-08-01	60.060001373291016	60.95000076293945	58.58000183105469	59.029998779296875	3960200.0
3198	2022-08-02	60.369998931884766	61.029998779296875	59.400001525878906	59.54999923706055	4032500.0
3199	2022-08-03	62.880001068115234	63.15999984741211	60.83000183105469	61.189998626708984	6500500.0
3200	2022-08-04	52.61000061035156	56.959999084472656	52.0	56.83000183105469	19687500.0
3201	2022-08-05	53.38999938964844	53.45000076293945	51.2400016784668	52.0	11779800.0
3202	2022-08-08	53.31999969482422	54.369998931884766	53.16999816894531	53.52000045776367	6171000.0
3203	2022-08-09	52.189998626708984	53.36000061035156	51.900001525878906	52.90999984741211	4391000.0
3204	2022-08-10	53.88999938964844	54.31999969482422	53.34000015258789	54.040000915527344	6173500.0
3205	2022-08-11	52.52000045776367	54.869998931884766	52.40999984741211	54.290000915527344	5496400.0
3206	2022-08-12	54.290000915527344	54.40999984741211	52.790000915527344	53.06999969482422	5007700.0
3207	2022-08-15	54.08000183105469	54.529998779296875	53.7599983215332	53.900001525878906	3109700.0
3208	2022-08-16	52.939998626708984	54.27000045776367	52.31999969482422	53.84000015258789	4902300.0
3209	2022-08-17	51.93000030517578	52.63999938964844	51.630001068115234	52.33000183105469	4814200.0
3210	2022-08-18	52.27000045776367	52.560001373291016	51.81999969482422	52.06999969482422	3793700.0
3211	2022-08-19	51.290000915527344	52.15999984741211	51.06999969482422	51.869998931884766	4369400.0
3212	2022-08-22	50.31999969482422	50.790000915527344	49.709999084472656	50.279998779296875	6160800.0
3213	2022-08-23	50.59000015258789	52.31999969482422	50.5099983215332	50.90999984741211	6809900.0
3214	2022-08-24	50.15999984741211	50.900001525878906	49.97999954223633	50.7400016784668	3366000.0
3215	2022-08-25	50.869998931884766	50.970001220703125	50.18000030517578	50.66999816894531	4258900.0
3216	2022-08-26	49.56999969482422	51.220001220703125	49.41999816894531	51.220001220703125	7008600.0
3217	2022-08-29	48.689998626708984	49.4900016784668	48.56999969482422	49.349998474121094	5837100.0
3218	2022-08-30	49.040000915527344	49.36000061035156	48.310001373291016	49.189998626708984	6129900.0
3219	2022-08-31	48.689998626708984	50.18000030517578	48.4900016784668	49.45000076293945	5860000.0
3220	2022-09-01	48.54999923706055	48.599998474121094	47.369998931884766	48.040000915527344	5723800.0
3221	2022-09-02	48.599998474121094	49.54999923706055	48.34000015258789	49.08000183105469	6405100.0
3222	2022-09-06	49.650001525878906	49.939998626708984	48.029998779296875	48.68000030517578	7441800.0
3223	2022-09-07	50.45000076293945	50.63999938964844	49.290000915527344	49.880001068115234	5120600.0
3224	2022-09-08	51.709999084472656	51.84000015258789	49.97999954223633	50.209999084472656	4492200.0
3225	2022-09-09	53.59000015258789	53.689998626708984	52.08000183105469	52.08000183105469	5488200.0
3226	2022-09-12	55.84000015258789	55.939998626708984	53.75	53.779998779296875	7382400.0
3227	2022-09-13	51.869998931884766	53.619998931884766	51.79999923706055	53.22999954223633	7693700.0
3228	2022-09-14	51.939998626708984	52.31999969482422	51.04999923706055	52.25	4542200.0
3229	2022-09-15	50.81999969482422	52.47999954223633	50.540000915527344	51.91999816894531	6011900.0
3230	2022-09-16	50.41999816894531	50.63999938964844	49.599998474121094	50.189998626708984	10405500.0
3231	2022-09-19	50.7400016784668	50.84000015258789	49.61000061035156	49.61000061035156	3593400.0
3232	2022-09-20	50.77000045776367	51.099998474121094	50.16999816894531	50.33000183105469	3590100.0
3233	2022-09-21	49.79999923706055	51.79999923706055	49.7599983215332	51.11000061035156	4367600.0
3234	2022-09-22	48.7400016784668	50.16999816894531	48.63999938964844	49.5099983215332	4057600.0
3235	2022-09-23	48.59000015258789	48.91999816894531	47.95000076293945	48.5	4248100.0
3236	2022-09-26	48.290000915527344	49.540000915527344	48.209999084472656	48.77000045776367	3514600.0
3237	2022-09-27	48.5	49.7400016784668	47.869998931884766	49.0099983215332	4214800.0
3238	2022-09-28	49.970001220703125	50.22999954223633	48.400001525878906	48.939998626708984	3878500.0
3239	2022-09-29	49.630001068115234	49.86000061035156	48.4900016784668	49.5	3470000.0
3240	2022-09-30	49.130001068115234	50.59000015258789	49.060001373291016	49.59000015258789	4727200.0
3241	2022-10-03	50.959999084472656	51.38999938964844	49.33000183105469	49.58000183105469	5040400.0
3242	2022-10-04	52.68000030517578	53.08000183105469	52.11000061035156	52.27000045776367	3892400.0
3243	2022-10-05	53.59000015258789	53.849998474121094	51.689998626708984	51.70000076293945	3368100.0
3244	2022-10-06	53.7400016784668	54.75	53.560001373291016	53.790000915527344	4983300.0
3245	2022-10-07	51.470001220703125	53.15999984741211	50.95000076293945	52.68000030517578	5489900.0
3246	2022-10-10	51.22999954223633	53.84000015258789	50.83000183105469	53.310001373291016	6975000.0
3247	2022-10-11	48.58000183105469	51.060001373291016	48.290000915527344	50.810001373291016	6377600.0
3248	2022-10-12	48.209999084472656	48.95000076293945	47.400001525878906	48.810001373291016	4970400.0
3249	2022-10-13	49.20000076293945	49.630001068115234	45.7400016784668	46.459999084472656	5114200.0
3250	2022-10-14	48.130001068115234	50.27000045776367	48.06999969482422	50.060001373291016	4751700.0
3251	2022-10-17	50.459999084472656	50.7400016784668	49.66999816894531	49.66999816894531	5594600.0
3252	2022-10-18	51.560001373291016	52.75	50.65999984741211	52.189998626708984	5122000.0
3253	2022-10-19	51.790000915527344	52.7400016784668	51.09000015258789	51.16999816894531	4373800.0
3254	2022-10-20	51.59000015258789	53.130001068115234	51.29999923706055	52.02000045776367	4433500.0
3255	2022-10-21	53.75	53.869998931884766	50.939998626708984	51.720001220703125	5512200.0
3256	2022-10-24	54.900001525878906	55.5	52.83000183105469	54.34000015258789	5905900.0
3257	2022-10-25	55.91999816894531	56.75	54.97999954223633	54.97999954223633	5524300.0
3258	2022-10-26	55.4900016784668	57.25	54.79999923706055	55.09000015258789	5972700.0
3259	2022-10-27	56.0099983215332	57.0	55.5099983215332	56.20000076293945	4246200.0
3260	2022-10-28	57.099998474121094	57.15999984741211	55.27000045776367	56.36000061035156	3795400.0
3261	2022-10-31	57.15999984741211	57.34000015258789	55.900001525878906	56.38999938964844	5405900.0
3262	2022-11-01	56.41999816894531	58.290000915527344	56.38999938964844	57.86000061035156	4765900.0
3263	2022-11-02	53.22999954223633	56.33000183105469	53.09000015258789	56.20000076293945	9976900.0
3264	2022-11-03	45.93000030517578	47.34000015258789	42.61000061035156	45.54999923706055	16959800.0
3265	2022-11-04	47.099998474121094	47.310001373291016	45.150001525878906	46.209999084472656	9579800.0
3266	2022-11-07	47.86000061035156	48.27000045776367	45.939998626708984	47.220001220703125	6168100.0
3267	2022-11-08	50.599998474121094	51.2400016784668	48.150001525878906	48.5099983215332	7081000.0
3268	2022-11-09	49.880001068115234	50.52000045776367	49.59000015258789	50.25	4717300.0
3269	2022-11-10	54.38999938964844	54.7400016784668	52.779998779296875	53.27000045776367	7428200.0
3270	2022-11-11	56.130001068115234	56.22999954223633	53.7599983215332	54.0	6267100.0
3271	2022-11-14	55.52000045776367	56.90999984741211	54.79999923706055	55.70000076293945	5687800.0
3272	2022-11-15	56.20000076293945	57.38999938964844	55.65999984741211	56.900001525878906	4498100.0
3273	2022-11-16	54.689998626708984	55.97999954223633	54.5099983215332	55.68000030517578	4280700.0
3274	2022-11-17	54.13999938964844	54.540000915527344	52.68000030517578	53.459999084472656	5429300.0
3275	2022-11-18	52.150001525878906	55.79999923706055	51.2599983215332	55.79999923706055	6357000.0
3276	2022-11-21	52.31999969482422	52.59000015258789	51.400001525878906	51.560001373291016	3731600.0
3277	2022-11-22	52.279998779296875	52.849998474121094	51.220001220703125	52.779998779296875	4935600.0
3278	2022-11-23	53.349998474121094	53.58000183105469	51.84000015258789	52.25	2997200.0
3279	2022-11-25	52.90999984741211	53.47999954223633	52.869998931884766	53.08000183105469	2117800.0
3280	2022-11-28	52.08000183105469	53.2400016784668	51.88999938964844	52.970001220703125	3905800.0
3281	2022-11-29	51.59000015258789	52.29999923706055	50.84000015258789	52.25	5729100.0
3282	2022-11-30	53.15999984741211	53.189998626708984	50.47999954223633	51.22999954223633	11465700.0
3283	2022-12-01	55.380001068115234	55.54999923706055	53.349998474121094	53.630001068115234	4410200.0
3284	2022-12-02	53.61000061035156	54.36000061035156	52.959999084472656	54.11000061035156	4685400.0
3285	2022-12-05	51.66999816894531	52.83000183105469	51.13999938964844	52.720001220703125	3644100.0
3286	2022-12-06	50.849998474121094	51.88999938964844	50.630001068115234	51.77000045776367	3714300.0
3287	2022-12-07	51.599998474121094	51.77000045776367	50.369998931884766	50.7400016784668	3172400.0
3288	2022-12-08	52.90999984741211	53.38999938964844	51.16999816894531	51.91999816894531	4109000.0
3289	2022-12-09	52.130001068115234	52.95000076293945	51.880001068115234	52.779998779296875	3784700.0
3290	2022-12-12	53.63999938964844	54.060001373291016	52.29999923706055	52.459999084472656	3808500.0
3291	2022-12-13	54.709999084472656	56.709999084472656	53.810001373291016	56.650001525878906	4640600.0
3292	2022-12-14	54.27000045776367	55.79999923706055	53.68000030517578	55.0099983215332	3709400.0
3293	2022-12-15	52.16999816894531	54.0	52.0099983215332	53.540000915527344	4501600.0
3294	2022-12-16	51.91999816894531	52.5	51.369998931884766	51.540000915527344	14845300.0
3295	2022-12-19	49.97999954223633	51.7400016784668	49.66999816894531	51.7400016784668	4871600.0
3296	2022-12-20	50.470001220703125	50.72999954223633	49.2599983215332	49.52000045776367	4342100.0
3297	2022-12-21	50.0099983215332	50.29999923706055	47.040000915527344	50.29999923706055	6803100.0
3298	2022-12-22	49.150001525878906	49.9900016784668	48.45000076293945	49.63999938964844	4906400.0
3299	2022-12-23	48.72999954223633	49.220001220703125	48.290000915527344	48.970001220703125	2958800.0
3300	2022-12-27	48.54999923706055	49.22999954223633	47.900001525878906	48.439998626708984	2804500.0
3301	2022-12-28	47.86000061035156	49.029998779296875	47.79999923706055	48.5	2633100.0
3302	2022-12-29	49.209999084472656	49.369998931884766	48.0	48.099998474121094	2668100.0
3303	2022-12-30	48.88999938964844	48.91999816894531	48.150001525878906	48.54999923706055	2338900.0
3304	2023-01-03	48.52000045776367	50.25	48.02000045776367	49.529998779296875	4647500.0
3305	2023-01-04	48.29999923706055	49.470001220703125	47.959999084472656	49.02000045776367	4674800.0
3306	2023-01-05	47.45000076293945	48.18000030517578	46.54999923706055	47.77000045776367	6585100.0
3307	2023-01-06	48.689998626708984	48.86000061035156	47.08000183105469	48.31999969482422	5223700.0
3308	2023-01-09	49.40999984741211	50.66999816894531	49.29999923706055	49.40999984741211	4539700.0
3309	2023-01-10	48.41999816894531	50.150001525878906	48.099998474121094	49.119998931884766	5314100.0
3310	2023-01-11	48.79999923706055	49.060001373291016	48.150001525878906	48.84000015258789	4111100.0
3311	2023-01-12	48.400001525878906	48.63999938964844	47.189998626708984	48.130001068115234	4932500.0
3312	2023-01-13	48.869998931884766	49.040000915527344	45.880001068115234	46.25	6281700.0
3313	2023-01-17	50.099998474121094	50.45000076293945	48.43000030517578	48.7599983215332	5436600.0
3314	2023-01-18	48.380001068115234	51.52000045776367	48.310001373291016	50.68000030517578	4894800.0
3315	2023-01-19	48.41999816894531	49.02000045776367	47.779998779296875	48.11000061035156	4631900.0
3316	2023-01-20	49.27000045776367	49.36000061035156	48.5	48.54999923706055	5372900.0
3317	2023-01-23	50.5099983215332	50.54999923706055	48.88999938964844	49.27000045776367	5771300.0
3318	2023-01-24	51.09000015258789	51.45000076293945	50.099998474121094	50.470001220703125	4698000.0
3319	2023-01-25	51.7599983215332	51.90999984741211	49.43000030517578	50.209999084472656	5872700.0
3320	2023-01-26	53.209999084472656	54.56999969482422	51.939998626708984	53.33000183105469	6410600.0
3321	2023-01-27	52.70000076293945	53.130001068115234	51.709999084472656	51.900001525878906	5257100.0
3322	2023-01-30	51.04999923706055	52.40999984741211	50.91999816894531	52.34000015258789	5248800.0
3323	2023-01-31	52.34000015258789	52.529998779296875	50.91999816894531	51.09000015258789	6031300.0
3324	2023-02-01	53.09000015258789	53.59000015258789	51.41999816894531	52.150001525878906	9170600.0
3325	2023-02-02	53.849998474121094	54.33000183105469	53.0	53.0099983215332	6790000.0
3326	2023-02-03	53.0	53.7400016784668	52.540000915527344	52.869998931884766	5467600.0
3327	2023-02-06	51.9900016784668	53.470001220703125	51.880001068115234	52.470001220703125	4853600.0
3328	2023-02-07	53.779998779296875	54.189998626708984	51.790000915527344	52.54999923706055	9785500.0
3329	2023-02-08	59.63999938964844	61.45000076293945	58.720001220703125	60.75	18344600.0
3330	2023-02-09	57.81999969482422	60.83000183105469	57.650001525878906	60.7599983215332	9973100.0
3331	2023-02-10	59.61000061035156	59.689998626708984	57.099998474121094	57.41999816894531	5564400.0
3332	2023-02-13	60.150001525878906	60.459999084472656	59.33000183105469	59.7599983215332	4507500.0
3333	2023-02-14	61.189998626708984	61.5	59.880001068115234	60.150001525878906	5190100.0
3334	2023-02-15	62.810001373291016	63.02000045776367	60.709999084472656	60.9900016784668	5235100.0
3335	2023-02-16	61.38999938964844	62.61000061035156	61.22999954223633	62.0	4033900.0
3336	2023-02-17	60.63999938964844	61.29999923706055	60.290000915527344	60.869998931884766	3687200.0
3337	2023-02-21	59.709999084472656	60.369998931884766	59.29999923706055	59.790000915527344	4515500.0
3338	2023-02-22	60.209999084472656	61.25	59.77000045776367	60.599998474121094	5662900.0
3339	2023-02-23	60.58000183105469	60.790000915527344	59.34000015258789	60.61000061035156	4123800.0
3340	2023-02-24	58.86000061035156	59.849998474121094	58.56999969482422	59.38999938964844	3730400.0
3341	2023-02-27	59.619998931884766	60.13999938964844	59.380001068115234	59.68000030517578	3597100.0
3342	2023-02-28	59.439998626708984	60.09000015258789	59.08000183105469	59.630001068115234	3962300.0
3343	2023-03-01	58.439998626708984	59.540000915527344	58.29999923706055	59.540000915527344	3353000.0
3344	2023-03-02	59.63999938964844	60.040000915527344	58.15999984741211	58.40999984741211	3442100.0
3345	2023-03-03	60.84000015258789	60.900001525878906	59.529998779296875	59.68000030517578	3870900.0
3346	2023-03-06	61.310001373291016	61.7599983215332	60.65999984741211	61.11000061035156	2542900.0
3347	2023-03-07	60.369998931884766	61.9900016784668	60.11000061035156	61.0	5258100.0
3348	2023-03-08	61.790000915527344	61.9900016784668	59.75	60.65999984741211	5047400.0
3349	2023-03-09	59.95000076293945	62.08000183105469	59.86000061035156	61.459999084472656	4940400.0
3350	2023-03-10	58.7599983215332	60.470001220703125	58.599998474121094	60.02000045776367	4381600.0
3351	2023-03-13	59.27000045776367	60.16999816894531	57.630001068115234	58.220001220703125	4772300.0
3352	2023-03-14	60.88999938964844	61.09000015258789	59.88999938964844	60.349998474121094	3887400.0
3353	2023-03-15	60.38999938964844	61.220001220703125	59.720001220703125	60.61000061035156	3450400.0
3354	2023-03-16	61.880001068115234	61.970001220703125	59.900001525878906	60.34000015258789	3994000.0
3355	2023-03-17	61.220001220703125	62.470001220703125	60.70000076293945	61.720001220703125	8197000.0
3356	2023-03-20	61.540000915527344	61.58000183105469	60.7599983215332	60.90999984741211	4768300.0
3357	2023-03-21	62.459999084472656	62.61000061035156	60.869998931884766	61.75	3661900.0
3358	2023-03-22	61.209999084472656	63.20000076293945	61.16999816894531	62.29999923706055	2859400.0
3359	2023-03-23	63.25	63.95000076293945	62.0	62.099998474121094	4429700.0
3360	2023-03-24	62.9900016784668	63.25	62.02000045776367	62.91999816894531	3384500.0
3361	2023-03-27	63.97999954223633	64.33000183105469	63.16999816894531	63.2599983215332	5029800.0
3362	2023-03-28	64.2699966430664	64.5999984741211	63.5099983215332	63.72999954223633	3993200.0
3363	2023-03-29	64.80999755859375	65.0999984741211	64.36000061035156	65.04000091552734	4280300.0
3364	2023-03-30	65.80999755859375	65.87999725341797	65.08999633789062	65.19999694824219	3681600.0
3365	2023-03-31	66.45999908447266	66.56999969482422	65.55000305175781	66.0199966430664	5714900.0
3366	2023-04-03	66.30999755859375	66.37999725341797	65.6500015258789	65.81999969482422	3343000.0
3367	2023-04-04	65.97000122070312	66.72000122070312	65.52999877929688	66.56999969482422	3401900.0
3368	2023-04-05	65.1500015258789	66.26000213623047	64.70999908447266	65.68000030517578	3864900.0
3369	2023-04-06	65.5199966430664	65.58000183105469	64.26000213623047	64.75	2772200.0
3370	2023-04-10	66.91000366210938	67.44000244140625	64.6500015258789	64.80000305175781	5934700.0
3371	2023-04-11	67.0	67.63999938964844	66.55000305175781	66.70999908447266	3107900.0
3372	2023-04-12	67.19000244140625	68.18000030517578	66.95999908447266	67.56999969482422	3890200.0
3373	2023-04-13	68.38999938964844	68.8499984741211	67.51000213623047	67.66999816894531	4195300.0
3374	2023-04-14	68.06999969482422	69.06999969482422	67.41999816894531	68.2699966430664	4049500.0
3375	2023-04-17	67.70999908447266	68.7699966430664	67.06999969482422	68.36000061035156	3342300.0
3376	2023-04-18	67.81999969482422	68.69999694824219	67.55000305175781	68.51000213623047	3526700.0
3377	2023-04-19	67.31999969482422	67.51000213623047	66.91999816894531	67.37000274658203	2458400.0
3378	2023-04-20	66.9000015258789	67.62999725341797	66.52999877929688	66.83999633789062	2702500.0
3379	2023-04-21	66.77999877929688	67.31999969482422	66.51000213623047	67.31999969482422	2876500.0
3380	2023-04-24	66.25	67.20999908447266	65.69999694824219	67.08000183105469	2933600.0
3381	2023-04-25	63.16999816894531	65.93000030517578	63.099998474121094	65.36000061035156	5726600.0
3382	2023-04-26	63.400001525878906	64.12999725341797	63.09000015258789	63.27000045776367	3650200.0
3383	2023-04-27	63.060001373291016	64.19999694824219	62.33000183105469	64.08000183105469	5012000.0
3384	2023-04-28	63.04999923706055	63.08000183105469	61.72999954223633	62.66999816894531	5597600.0
3385	2023-05-01	62.810001373291016	63.29999923706055	61.65999984741211	62.29999923706055	3827300.0
3386	2023-05-02	61.439998626708984	62.83000183105469	61.0099983215332	62.599998474121094	5430000.0
3387	2023-05-03	60.4900016784668	61.70000076293945	60.33000183105469	61.63999938964844	6497300.0
3388	2023-05-04	61.18000030517578	61.61000061035156	60.369998931884766	61.290000915527344	5939300.0
3389	2023-05-05	64.58999633789062	65.44999694824219	60.5	60.75	9353100.0
3390	2023-05-08	66.08000183105469	66.4800033569336	64.5999984741211	65.73999786376953	5872800.0
3391	2023-05-09	66.4000015258789	67.0	66.05999755859375	66.45999908447266	4814400.0
3392	2023-05-10	67.01000213623047	67.80000305175781	66.54000091552734	66.97000122070312	4056000.0
3393	2023-05-11	67.5	67.76000213623047	66.95999908447266	67.29000091552734	4397000.0
3394	2023-05-12	67.7699966430664	68.18000030517578	66.95999908447266	67.68000030517578	3702900.0
3395	2023-05-15	68.55999755859375	68.77999877929688	67.45999908447266	67.68000030517578	4580000.0
3396	2023-05-16	68.30999755859375	68.97000122070312	68.22000122070312	68.48999786376953	3399100.0
3397	2023-05-17	68.43000030517578	68.98999786376953	67.63999938964844	68.4000015258789	3466300.0
3398	2023-05-18	68.13999938964844	68.76000213623047	67.75	68.68000030517578	4576200.0
3399	2023-05-19	69.62999725341797	69.68000030517578	68.19000244140625	68.5	4744700.0
3400	2023-05-22	69.5199966430664	71.29000091552734	69.47000122070312	69.75	4493100.0
3401	2023-05-23	68.08999633789062	69.45999908447266	67.45999908447266	69.37000274658203	5495400.0
3402	2023-05-24	66.58999633789062	69.45999908447266	66.01000213623047	68.5	9000600.0
3403	2023-05-25	67.16999816894531	67.87999725341797	64.45999908447266	66.88999938964844	8565600.0
3404	2023-05-26	67.7699966430664	68.81999969482422	67.30000305175781	67.36000061035156	5343700.0
3405	2023-05-30	68.54000091552734	69.0999984741211	67.41000366210938	68.11000061035156	4419600.0
3406	2023-05-31	68.33000183105469	69.2699966430664	67.86000061035156	68.33999633789062	6605100.0
3407	2023-06-01	68.63999938964844	69.11000061035156	66.93000030517578	67.63999938964844	4694400.0
3408	2023-06-02	68.12999725341797	69.37000274658203	67.8499984741211	68.63999938964844	4185800.0
3409	2023-06-05	71.2699966430664	71.62999725341797	67.94999694824219	67.9800033569336	8966800.0
3410	2023-06-06	69.54000091552734	71.37999725341797	68.83999633789062	71.3499984741211	5113000.0
3411	2023-06-07	67.05999755859375	69.93000030517578	66.83999633789062	69.54000091552734	5446400.0
3412	2023-06-08	69.0	69.3499984741211	67.0199966430664	67.06999969482422	4742700.0
3413	2023-06-09	68.01000213623047	69.80000305175781	67.01000213623047	68.94999694824219	4212700.0
3414	2023-06-12	69.83999633789062	69.9800033569336	68.12999725341797	68.19999694824219	5487200.0
3415	2023-06-13	70.48999786376953	70.75	69.36000061035156	70.5	4761600.0
3416	2023-06-14	71.4800033569336	71.58999633789062	69.69999694824219	70.06999969482422	4875400.0
3417	2023-06-15	73.58999633789062	73.8499984741211	71.1500015258789	71.29000091552734	5438000.0
3418	2023-06-16	72.77999877929688	74.7699966430664	72.37000274658203	74.45999908447266	10915700.0
3419	2023-06-20	71.66000366210938	72.7699966430664	70.91999816894531	72.44999694824219	4286100.0
3420	2023-06-21	71.11000061035156	71.83999633789062	70.58000183105469	71.66000366210938	7128100.0
3421	2023-06-22	71.86000061035156	72.23999786376953	70.80999755859375	71.11000061035156	3234000.0
3422	2023-06-23	71.58999633789062	71.76000213623047	70.1500015258789	71.11000061035156	14856000.0
3423	2023-06-26	71.05999755859375	72.72000122070312	70.9000015258789	71.69000244140625	3416400.0
3424	2023-06-27	73.66000366210938	73.88999938964844	71.55000305175781	71.63999938964844	4602500.0
3425	2023-06-28	74.33000183105469	74.93000030517578	72.94999694824219	73.48999786376953	5834400.0
3426	2023-06-29	75.08999633789062	75.30000305175781	73.9000015258789	74.54000091552734	6114400.0
3427	2023-06-30	75.58999633789062	76.2699966430664	75.26000213623047	75.55000305175781	4578400.0
3428	2023-07-03	74.66000366210938	75.36000061035156	73.6500015258789	75.30000305175781	2253900.0
3429	2023-07-05	74.30999755859375	74.70999908447266	74.01000213623047	74.41999816894531	3763800.0
3430	2023-07-06	74.6500015258789	74.7699966430664	72.44999694824219	73.83999633789062	4329100.0
3431	2023-07-07	74.68000030517578	75.45999908447266	73.98999786376953	74.41000366210938	4011700.0
3432	2023-07-10	77.86000061035156	78.66000366210938	74.79000091552734	74.79000091552734	8176700.0
3433	2023-07-11	78.31999969482422	78.62999725341797	77.22000122070312	78.61000061035156	4295200.0
3434	2023-07-12	76.72000122070312	79.02999877929688	75.51000213623047	78.87000274658203	6147900.0
3435	2023-07-13	78.25	78.29000091552734	76.7300033569336	77.4000015258789	4709500.0
3436	2023-07-14	78.91999816894531	80.02999877929688	78.33999633789062	78.55000305175781	4913400.0
3437	2023-07-17	80.27999877929688	80.5999984741211	78.58000183105469	78.72000122070312	4185300.0
3438	2023-07-18	80.23999786376953	80.44000244140625	79.16000366210938	79.95999908447266	4586200.0
3439	2023-07-19	78.69000244140625	81.23999786376953	78.30000305175781	80.44999694824219	5985000.0
3440	2023-07-20	77.69999694824219	79.37000274658203	77.52999877929688	78.66999816894531	3623900.0
3441	2023-07-21	78.16000366210938	79.13999938964844	78.05999755859375	78.37000274658203	12134100.0
3442	2023-07-24	77.2699966430664	78.81999969482422	76.31999969482422	78.69000244140625	3870200.0
3443	2023-07-25	78.33999633789062	78.62000274658203	77.41000366210938	77.7300033569336	3679000.0
3444	2023-07-26	77.26000213623047	78.75	76.86000061035156	77.55999755859375	3378500.0
3445	2023-07-27	76.58000183105469	78.5199966430664	76.30999755859375	78.38999938964844	3957700.0
3446	2023-07-28	76.80000305175781	77.62999725341797	76.1500015258789	77.23999786376953	3544400.0
3447	2023-07-31	77.72000122070312	77.75	76.79000091552734	77.08999633789062	3543600.0
3448	2023-08-01	78.02999877929688	78.58000183105469	76.91000366210938	77.63999938964844	2619600.0
3449	2023-08-02	74.31999969482422	77.23999786376953	74.01000213623047	77.23999786376953	5674300.0
3450	2023-08-03	75.76000213623047	76.0	74.1500015258789	74.19999694824219	6020300.0
3451	2023-08-04	56.77000045776367	61.36000061035156	56.099998474121094	60.41999816894531	32817900.0
3452	2023-08-07	57.70000076293945	58.18000030517578	56.86000061035156	57.58000183105469	14402400.0
3453	2023-08-08	58.56999969482422	59.119998931884766	56.56999969482422	56.880001068115234	16011800.0
3454	2023-08-09	59.779998779296875	60.349998474121094	58.459999084472656	58.84000015258789	13133500.0
3455	2023-08-10	60.560001373291016	62.209999084472656	60.06999969482422	61.15999984741211	10993600.0
3456	2023-08-11	59.68000030517578	61.209999084472656	59.349998474121094	60.04999923706055	7695300.0
3457	2023-08-14	59.65999984741211	60.099998474121094	59.20000076293945	59.689998626708984	7340000.0
3458	2023-08-15	59.16999816894531	60.22999954223633	59.0099983215332	59.56999969482422	7210700.0
3459	2023-08-16	58.18000030517578	59.59000015258789	58.150001525878906	59.0	3596700.0
3460	2023-08-17	57.40999984741211	58.83000183105469	57.34000015258789	58.599998474121094	5045600.0
3461	2023-08-18	57.15999984741211	57.689998626708984	56.84000015258789	56.97999954223633	5379900.0
3462	2023-08-21	58.38999938964844	58.720001220703125	57.790000915527344	58.06999969482422	6711700.0
3463	2023-08-22	58.31999969482422	58.61000061035156	57.779998779296875	58.31999969482422	4843300.0
3464	2023-08-23	59.189998626708984	59.5	58.13999938964844	58.810001373291016	4689700.0
3465	2023-08-24	58.150001525878906	59.83000183105469	58.119998931884766	59.599998474121094	4833700.0
3466	2023-08-25	58.810001373291016	58.959999084472656	57.959999084472656	58.20000076293945	4241100.0
3467	2023-08-28	58.70000076293945	59.43000030517578	58.20000076293945	59.099998474121094	4840900.0
3468	2023-08-29	60.630001068115234	60.93000030517578	58.5099983215332	58.70000076293945	5632200.0
3469	2023-08-30	61.220001220703125	61.45000076293945	60.5	60.56999969482422	5045800.0
3470	2023-08-31	60.209999084472656	61.83000183105469	60.16999816894531	61.5	6428600.0
3471	2023-09-01	60.869998931884766	60.959999084472656	60.38999938964844	60.5	4957300.0
3472	2023-09-05	61.90999984741211	61.970001220703125	60.560001373291016	60.91999816894531	4904800.0
3473	2023-09-06	62.22999954223633	62.38999938964844	61.720001220703125	61.900001525878906	5225500.0
3474	2023-09-07	63.16999816894531	63.33000183105469	61.619998931884766	61.880001068115234	5440700.0
3475	2023-09-08	64.06999969482422	64.30000305175781	63.04999923706055	63.04999923706055	5817300.0
3476	2023-09-11	65.06999969482422	65.45999908447266	64.5199966430664	64.81999969482422	4575500.0
3477	2023-09-12	63.5	65.68000030517578	63.470001220703125	64.61000061035156	5316900.0
3478	2023-09-13	62.619998931884766	63.880001068115234	62.56999969482422	63.27000045776367	3995900.0
3479	2023-09-14	63.099998474121094	63.38999938964844	62.65999984741211	62.779998779296875	4289100.0
3480	2023-09-15	61.02000045776367	62.66999816894531	60.68000030517578	62.5	10313100.0
3481	2023-09-18	60.45000076293945	61.279998779296875	60.33000183105469	60.83000183105469	3429300.0
3482	2023-09-19	60.439998626708984	60.5099983215332	58.45000076293945	59.95000076293945	4220100.0
3483	2023-09-20	60.150001525878906	61.38999938964844	60.13999938964844	60.68000030517578	3451900.0
3484	2023-09-21	58.779998779296875	60.150001525878906	58.66999816894531	59.65999984741211	4388800.0
3485	2023-09-22	58.2400016784668	59.09000015258789	58.11000061035156	58.75	3458500.0
3486	2023-09-25	58.11000061035156	58.150001525878906	57.630001068115234	57.84000015258789	3811300.0
3487	2023-09-26	57.43000030517578	58.040000915527344	57.189998626708984	57.84000015258789	4347400.0
3488	2023-09-27	58.13999938964844	58.34000015258789	57.5	57.939998626708984	3285600.0
3489	2023-09-28	58.599998474121094	59.2400016784668	57.709999084472656	58.18000030517578	3545900.0
3490	2023-09-29	58.68000030517578	59.66999816894531	58.349998474121094	59.63999938964844	4665100.0
3491	2023-10-02	58.630001068115234	59.56999969482422	58.34000015258789	58.790000915527344	4098800.0
3492	2023-10-03	57.61000061035156	58.369998931884766	57.08000183105469	58.029998779296875	6914100.0
3493	2023-10-04	58.2599983215332	58.75	57.470001220703125	57.970001220703125	4875600.0
3494	2023-10-05	58.02000045776367	58.310001373291016	56.63999938964844	58.11000061035156	7429100.0
3495	2023-10-06	59.93000030517578	60.209999084472656	57.5	57.619998931884766	4752100.0
3496	2023-10-09	59.5099983215332	60.599998474121094	58.45000076293945	59.720001220703125	4918300.0
3497	2023-10-10	59.400001525878906	60.349998474121094	59.34000015258789	59.599998474121094	5051000.0
3498	2023-10-11	58.970001220703125	59.470001220703125	57.0	59.43000030517578	9492400.0
3499	2023-10-12	58.0	59.099998474121094	57.7599983215332	58.849998474121094	8388300.0
3500	2023-10-13	57.7599983215332	58.04999923706055	56.06999969482422	56.61000061035156	11560900.0
3501	2023-10-16	59.13999938964844	59.75	57.84000015258789	58.560001373291016	5498600.0
3502	2023-10-17	58.650001525878906	59.369998931884766	57.709999084472656	58.41999816894531	4774700.0
3503	2023-10-18	57.66999816894531	58.5	57.59000015258789	57.880001068115234	4671300.0
3504	2023-10-19	57.77000045776367	58.45000076293945	57.459999084472656	57.630001068115234	7383300.0
3505	2023-10-20	56.36000061035156	57.939998626708984	55.91999816894531	57.90999984741211	6500800.0
3506	2023-10-23	56.099998474121094	56.56999969482422	55.52000045776367	56.0099983215332	4085000.0
3507	2023-10-24	57.540000915527344	57.70000076293945	56.13999938964844	56.279998779296875	4714800.0
3508	2023-10-25	55.939998626708984	57.45000076293945	55.900001525878906	57.08000183105469	4252300.0
3509	2023-10-26	55.720001220703125	56.41999816894531	55.459999084472656	56.0	5490500.0
3510	2023-10-27	56.2599983215332	56.56999969482422	55.58000183105469	55.790000915527344	5317800.0
3511	2023-10-30	56.31999969482422	56.81999969482422	55.939998626708984	56.5099983215332	5594200.0
3512	2023-10-31	57.16999816894531	57.400001525878906	56.08000183105469	56.4900016784668	4076500.0
3513	2023-11-01	57.310001373291016	57.68000030517578	56.209999084472656	57.43000030517578	5825500.0
3514	2023-11-02	57.59000015258789	58.189998626708984	57.150001525878906	57.34000015258789	9607500.0
3515	2023-11-03	50.47999954223633	50.56999969482422	44.119998931884766	44.5	38057000.0
3516	2023-11-06	50.099998474121094	50.79999923706055	48.290000915527344	50.09000015258789	16649700.0
3517	2023-11-07	49.52000045776367	50.34000015258789	47.65999984741211	50.16999816894531	14908300.0
3518	2023-11-08	50.2400016784668	51.34000015258789	49.439998626708984	49.81999969482422	13597000.0
3519	2023-11-09	49.66999816894531	50.959999084472656	49.630001068115234	50.5099983215332	9651300.0
3520	2023-11-10	50.81999969482422	50.83000183105469	49.900001525878906	50.0	6708900.0
3521	2023-11-13	50.29999923706055	50.72999954223633	49.70000076293945	50.439998626708984	6038900.0
3522	2023-11-14	51.31999969482422	51.97999954223633	50.90999984741211	51.0099983215332	6778100.0
3523	2023-11-15	51.060001373291016	51.810001373291016	50.709999084472656	51.43000030517578	6946400.0
3524	2023-11-16	50.41999816894531	51.2400016784668	49.970001220703125	50.709999084472656	8052100.0
3525	2023-11-17	51.2599983215332	51.31999969482422	50.31999969482422	50.59000015258789	5021300.0
3526	2023-11-20	51.90999984741211	52.08000183105469	51.27000045776367	51.59000015258789	4915200.0
3527	2023-11-21	52.58000183105469	52.77000045776367	51.54999923706055	51.77000045776367	5441900.0
3528	2023-11-22	52.970001220703125	53.709999084472656	52.7599983215332	52.900001525878906	5586800.0
3529	2023-11-24	53.43000030517578	53.689998626708984	52.81999969482422	52.970001220703125	2847400.0
3530	2023-11-27	53.7400016784668	53.95000076293945	53.209999084472656	53.31999969482422	7096000.0
3531	2023-11-28	52.790000915527344	53.93000030517578	52.689998626708984	53.25	5731200.0
3532	2023-11-29	53.599998474121094	53.93000030517578	52.84000015258789	53.47999954223633	7385000.0
3533	2023-11-30	52.560001373291016	54.88999938964844	52.43000030517578	53.880001068115234	16805100.0
3534	2023-12-01	52.4900016784668	52.70000076293945	51.689998626708984	52.04999923706055	7175100.0
3535	2023-12-04	52.25	52.66999816894531	51.86000061035156	51.97999954223633	4726200.0
3536	2023-12-05	52.52000045776367	52.970001220703125	51.83000183105469	52.06999969482422	4242000.0
3537	2023-12-06	51.83000183105469	52.9900016784668	51.790000915527344	52.84000015258789	4055800.0
3538	2023-12-07	51.31999969482422	51.90999984741211	50.650001525878906	51.90999984741211	6341100.0
3539	2023-12-08	52.15999984741211	52.36000061035156	50.970001220703125	51.13999938964844	4620400.0
3540	2023-12-11	53.63999938964844	53.75	52.20000076293945	52.38999938964844	5135300.0
3541	2023-12-12	55.040000915527344	55.63999938964844	53.400001525878906	53.84000015258789	7815400.0
3542	2023-12-13	55.349998474121094	55.529998779296875	54.66999816894531	55.099998474121094	5551300.0
3543	2023-12-14	57.04999923706055	57.470001220703125	55.720001220703125	55.79999923706055	9119700.0
3544	2023-12-15	57.83000183105469	58.0099983215332	56.380001068115234	57.04999923706055	16922500.0
3545	2023-12-18	56.11000061035156	57.810001373291016	56.08000183105469	57.709999084472656	11621300.0
3546	2023-12-19	57.7599983215332	57.810001373291016	55.79999923706055	56.29999923706055	6341800.0
3547	2023-12-20	57.45000076293945	58.63999938964844	56.939998626708984	57.65999984741211	6049700.0
3548	2023-12-21	58.5099983215332	58.65999984741211	57.540000915527344	57.77000045776367	4444300.0
3549	2023-12-22	59.27000045776367	59.529998779296875	58.560001373291016	58.84000015258789	5056800.0
3550	2023-12-26	59.79999923706055	59.869998931884766	59.130001068115234	59.459999084472656	3134400.0
3551	2023-12-27	59.34000015258789	59.83000183105469	59.02000045776367	59.65999984741211	2878100.0
3552	2023-12-28	59.400001525878906	59.58000183105469	59.060001373291016	59.5	2900100.0
3553	2023-12-29	58.529998779296875	59.38999938964844	58.27000045776367	59.29999923706055	2880100.0
3554	2024-01-02	57.779998779296875	58.77000045776367	57.349998474121094	58.099998474121094	6012300.0
3555	2024-01-03	57.849998474121094	58.220001220703125	56.939998626708984	57.279998779296875	5329500.0
3556	2024-01-04	58.38999938964844	58.72999954223633	57.779998779296875	58.0	5365400.0
3557	2024-01-05	58.34000015258789	58.93000030517578	58.08000183105469	58.2599983215332	4913900.0
3558	2024-01-08	61.2599983215332	61.29999923706055	58.45000076293945	58.54999923706055	6054500.0
3559	2024-01-09	59.400001525878906	61.20000076293945	59.310001373291016	60.310001373291016	9085900.0
3560	2024-01-10	61.369998931884766	61.599998474121094	59.130001068115234	59.380001068115234	6296100.0
3561	2024-01-11	62.25	62.33000183105469	60.959999084472656	62.0	5072200.0
3562	2024-01-12	62.439998626708984	63.040000915527344	61.7599983215332	62.630001068115234	4792300.0
3563	2024-01-16	62.0	62.38999938964844	61.0099983215332	61.09000015258789	6578200.0
3564	2024-01-17	60.619998931884766	61.619998931884766	59.72999954223633	61.20000076293945	5407700.0
3565	2024-01-18	61.40999984741211	61.4900016784668	60.290000915527344	61.0	4429100.0
3566	2024-01-19	60.900001525878906	62.099998474121094	60.08000183105469	61.54999923706055	9170200.0
3567	2024-01-22	62.65999984741211	62.79999923706055	61.400001525878906	61.880001068115234	8398000.0
3568	2024-01-23	64.41000366210938	64.77999877929688	63.77000045776367	64.26000213623047	8220600.0
3569	2024-01-24	66.11000061035156	66.72000122070312	64.7699966430664	65.05999755859375	7735400.0
3570	2024-01-25	65.55000305175781	67.36000061035156	65.0199966430664	67.2699966430664	6800400.0
3571	2024-01-26	66.12000274658203	66.7699966430664	65.3499984741211	65.45999908447266	6691500.0
3572	2024-01-29	66.44999694824219	66.63999938964844	65.66000366210938	65.80999755859375	4443400.0
3573	2024-01-30	66.70999908447266	66.91999816894531	65.80000305175781	66.19000244140625	5830000.0
3574	2024-01-31	64.48999786376953	65.27999877929688	63.59000015258789	64.87000274658203	9668100.0
3575	2024-02-01	66.44999694824219	66.69000244140625	64.58999633789062	64.70999908447266	9622500.0
3576	2024-02-02	66.44000244140625	66.98999786376953	65.9000015258789	66.33999633789062	8319500.0
3577	2024-02-05	66.08999633789062	66.44000244140625	64.86000061035156	66.41000366210938	9137500.0
3578	2024-02-06	67.4800033569336	67.55999755859375	65.88999938964844	66.5	13315800.0
3579	2024-02-07	70.02999877929688	73.91000366210938	67.22000122070312	73.83000183105469	25551100.0
3580	2024-02-08	67.8499984741211	70.63999938964844	67.76000213623047	69.79000091552734	8370900.0
3581	2024-02-09	70.44000244140625	70.86000061035156	68.19999694824219	68.25	7522400.0
3582	2024-02-12	70.26000213623047	71.08999633789062	70.12999725341797	70.66000366210938	4790800.0
3583	2024-02-13	69.4000015258789	69.55999755859375	68.25	68.5199966430664	5427300.0
3584	2024-02-14	70.87999725341797	70.94000244140625	69.93000030517578	70.08000183105469	3703400.0
3585	2024-02-15	70.26000213623047	71.48999786376953	70.04000091552734	71.44999694824219	3186000.0
3586	2024-02-16	68.4800033569336	70.08000183105469	67.9000015258789	70.08000183105469	4527800.0
3587	2024-02-20	67.91000366210938	68.36000061035156	66.76000213623047	68.16000366210938	3271400.0
3588	2024-02-21	65.33999633789062	65.5199966430664	61.0	62.029998779296875	12820100.0
3589	2024-02-22	66.95999908447266	67.2300033569336	65.7699966430664	66.94999694824219	7627600.0
3590	2024-02-23	67.63999938964844	67.88999938964844	67.19000244140625	67.5	3772600.0
3591	2024-02-26	68.4000015258789	69.4800033569336	67.7699966430664	68.0	5205000.0
3592	2024-02-27	69.94999694824219	70.27999877929688	68.87000274658203	69.31999969482422	4991500.0
3593	2024-02-28	69.51000213623047	70.05000305175781	68.77999877929688	69.94999694824219	2744800.0
3594	2024-02-29	69.11000061035156	70.1500015258789	68.1500015258789	70.05000305175781	5782100.0
3595	2024-03-01	70.44000244140625	70.48999786376953	68.56999969482422	69.08999633789062	4836700.0
3596	2024-03-04	71.38999938964844	71.69000244140625	70.5	70.69000244140625	4277700.0
3597	2024-03-05	69.04000091552734	71.06999969482422	67.30999755859375	71.06999969482422	6840700.0
3598	2024-03-06	71.31999969482422	71.7300033569336	69.11000061035156	70.97000122070312	7401200.0
3599	2024-03-07	73.06999969482422	73.33000183105469	71.19000244140625	71.94999694824219	6314300.0
3600	2024-03-08	71.3499984741211	73.5	71.08999633789062	73.26000213623047	5277200.0
3601	2024-03-11	71.45999908447266	71.80000305175781	69.91000366210938	70.93000030517578	3139300.0
3602	2024-03-12	71.33999633789062	71.94999694824219	70.73999786376953	71.68000030517578	3858500.0
3603	2024-03-13	70.18000030517578	71.58999633789062	70.0	71.58999633789062	4078200.0
3604	2024-03-14	68.04000091552734	69.75	67.62000274658203	69.29000091552734	6500100.0
3605	2024-03-15	66.72000122070312	67.97000122070312	66.51000213623047	67.72000122070312	10117400.0
3606	2024-03-18	67.55000305175781	68.18000030517578	66.80999755859375	66.98999786376953	3909000.0
3607	2024-03-19	67.79000091552734	67.87999725341797	66.44999694824219	67.12999725341797	3059400.0
3608	2024-03-20	67.87000274658203	68.05999755859375	67.0199966430664	67.79000091552734	4230300.0
3609	2024-03-21	68.56999969482422	68.72000122070312	67.75	68.58000183105469	3716300.0
3610	2024-03-22	68.30000305175781	68.93000030517578	67.52999877929688	68.91999816894531	2832000.0
3611	2024-03-25	67.88999938964844	68.41000366210938	67.61000061035156	67.8499984741211	3296100.0
3612	2024-03-26	67.44999694824219	68.16999816894531	67.04000091552734	67.95999908447266	3312400.0
3613	2024-03-27	67.2699966430664	68.31999969482422	66.19000244140625	68.29000091552734	3535000.0
3614	2024-03-28	68.30999755859375	68.5999984741211	67.0	67.20999908447266	3922200.0
3615	2024-04-01	67.81999969482422	68.7300033569336	66.7300033569336	68.7300033569336	3003400.0
3616	2024-04-02	68.8499984741211	68.93000030517578	66.5999984741211	66.97000122070312	4711600.0
3617	2024-04-03	71.31999969482422	72.0199966430664	68.58000183105469	68.61000061035156	7868900.0
3618	2024-04-04	69.2300033569336	73.62999725341797	69.20999908447266	72.02999877929688	6959700.0
3619	2024-04-05	70.91000366210938	71.83000183105469	69.33999633789062	69.75	7474700.0
3620	2024-04-08	68.38999938964844	70.23999786376953	68.2300033569336	70.04000091552734	5099900.0
3621	2024-04-09	68.22000122070312	69.13999938964844	67.80000305175781	69.13999938964844	2799600.0
3622	2024-04-10	68.12999725341797	68.5	67.08000183105469	67.08000183105469	3641300.0
3623	2024-04-11	68.22000122070312	68.86000061035156	67.44000244140625	68.61000061035156	2917900.0
3624	2024-04-12	66.44999694824219	67.72000122070312	65.93000030517578	67.47000122070312	5132600.0
3625	2024-04-15	64.7300033569336	67.19000244140625	64.58000183105469	67.08000183105469	4911100.0
3626	2024-04-16	64.4800033569336	65.56999969482422	64.26000213623047	64.62000274658203	3015000.0
3627	2024-04-17	64.66000366210938	65.55000305175781	64.5	64.88999938964844	3278400.0
3628	2024-04-18	64.02999877929688	65.01000213623047	63.529998779296875	64.7699966430664	3087300.0
3629	2024-04-19	63.400001525878906	64.41000366210938	62.91999816894531	63.790000915527344	4815300.0
3630	2024-04-22	63.689998626708984	64.2300033569336	62.61000061035156	63.970001220703125	3629200.0
3631	2024-04-23	64.80000305175781	65.0999984741211	63.97999954223633	64.08000183105469	3544100.0
3632	2024-04-24	65.44999694824219	65.80000305175781	64.58999633789062	64.88999938964844	3817100.0
3633	2024-04-25	64.02999877929688	64.69000244140625	62.869998931884766	64.61000061035156	3670800.0
3634	2024-04-26	64.18000030517578	65.1500015258789	63.900001525878906	64.41999816894531	4138200.0
3635	2024-04-29	64.30000305175781	65.13999938964844	63.70000076293945	64.3499984741211	3824400.0
3636	2024-04-30	63.18000030517578	64.44000244140625	63.15999984741211	63.790000915527344	5324400.0
3637	2024-05-01	63.529998779296875	64.87000274658203	63.13999938964844	63.5099983215332	4337000.0
3638	2024-05-02	65.19999694824219	65.26000213623047	63.0099983215332	63.150001525878906	8288900.0
3639	2024-05-03	58.880001068115234	62.4900016784668	58.790000915527344	61.86000061035156	15896600.0
3640	2024-05-06	58.810001373291016	60.349998474121094	58.43000030517578	59.25	14472600.0
3641	2024-05-07	59.43000030517578	60.400001525878906	58.40999984741211	59.0	18440300.0
3642	2024-05-08	59.630001068115234	59.79999923706055	57.84000015258789	59.41999816894531	10886900.0
3643	2024-05-09	58.11000061035156	59.75	58.0099983215332	59.400001525878906	6929800.0
3644	2024-05-10	58.15999984741211	59.400001525878906	58.06999969482422	58.25	3934500.0
3645	2024-05-13	59.630001068115234	59.91999816894531	58.400001525878906	58.560001373291016	5492000.0
3646	2024-05-14	60.20000076293945	60.5	59.22999954223633	59.79999923706055	4269800.0
3647	2024-05-15	60.72999954223633	61.279998779296875	60.61000061035156	60.81999969482422	3551800.0
3648	2024-05-16	61.2400016784668	61.349998474121094	59.58000183105469	60.61000061035156	4443100.0
3649	2024-05-17	61.43000030517578	61.86000061035156	60.779998779296875	61.040000915527344	2799700.0
3650	2024-05-20	62.34000015258789	62.40999984741211	60.86000061035156	61.16999816894531	2842400.0
3651	2024-05-21	61.310001373291016	61.79999923706055	59.849998474121094	61.7400016784668	5127600.0
3652	2024-05-22	61.56999969482422	61.689998626708984	60.75	61.43000030517578	3048400.0
3653	2024-05-23	60.93000030517578	62.08000183105469	60.650001525878906	61.970001220703125	3714100.0
3654	2024-05-24	61.349998474121094	61.7599983215332	60.68000030517578	61.11000061035156	2653300.0
3655	2024-05-28	59.45000076293945	61.08000183105469	59.279998779296875	61.0	4875300.0
3656	2024-05-29	59.72999954223633	60.29999923706055	58.70000076293945	58.93000030517578	4598000.0
3657	2024-05-30	58.0	59.22999954223633	57.86000061035156	59.119998931884766	5437000.0
3658	2024-05-31	59.31999969482422	59.40999984741211	57.709999084472656	58.869998931884766	16363000.0
3659	2024-06-03	58.79999923706055	59.61000061035156	58.18000030517578	59.61000061035156	3565500.0
3660	2024-06-04	58.63999938964844	59.47999954223633	58.61000061035156	58.65999984741211	3688000.0
3661	2024-06-05	59.709999084472656	60.13999938964844	58.45000076293945	59.38999938964844	3614700.0
3662	2024-06-06	59.75	60.060001373291016	59.209999084472656	59.84000015258789	3060300.0
3663	2024-06-07	59.720001220703125	59.9900016784668	59.0099983215332	59.380001068115234	2613200.0
3664	2024-06-10	60.09000015258789	60.25	58.939998626708984	59.11000061035156	3462800.0
3665	2024-06-11	59.7400016784668	60.09000015258789	58.15999984741211	60.0	5133400.0
3666	2024-06-12	60.619998931884766	60.75	59.04999923706055	59.689998626708984	5706000.0
3667	2024-06-13	60.22999954223633	60.689998626708984	59.650001525878906	60.5099983215332	3574800.0
3668	2024-06-14	60.779998779296875	60.88999938964844	60.130001068115234	60.45000076293945	3212900.0
3669	2024-06-17	60.900001525878906	61.47999954223633	60.18000030517578	60.63999938964844	4979300.0
3670	2024-06-18	59.150001525878906	61.25	59.0	60.880001068115234	5501800.0
3671	2024-06-20	57.939998626708984	58.7599983215332	57.16999816894531	58.599998474121094	10407500.0
3672	2024-06-21	58.560001373291016	58.650001525878906	57.77000045776367	58.279998779296875	16786700.0
3673	2024-06-24	58.279998779296875	59.18000030517578	58.2599983215332	58.400001525878906	4147900.0
3674	2024-06-25	58.689998626708984	59.08000183105469	57.900001525878906	58.439998626708984	5248300.0
3675	2024-06-26	58.11000061035156	58.43000030517578	57.0	58.16999816894531	6374200.0
3676	2024-06-27	60.040000915527344	60.18000030517578	57.93000030517578	58.310001373291016	5019500.0
3677	2024-06-28	60.27000045776367	60.84000015258789	59.790000915527344	60.029998779296875	7987400.0
3678	2024-07-01	59.849998474121094	60.43000030517578	59.58000183105469	60.43000030517578	4884500.0
3679	2024-07-02	61.0099983215332	61.040000915527344	59.65999984741211	59.65999984741211	4604900.0
3680	2024-07-03	60.72999954223633	61.47999954223633	60.65999984741211	61.13999938964844	3039800.0
3681	2024-07-05	61.09000015258789	61.380001068115234	60.369998931884766	60.619998931884766	3120600.0
3682	2024-07-08	60.11000061035156	61.04999923706055	59.52000045776367	60.97999954223633	4845400.0
3683	2024-07-09	60.279998779296875	60.779998779296875	59.31999969482422	60.2599983215332	3563500.0
3684	2024-07-10	59.59000015258789	60.54999923706055	58.97999954223633	60.5	3905200.0
3685	2024-07-11	58.790000915527344	59.91999816894531	58.779998779296875	59.630001068115234	4377700.0
3686	2024-07-12	59.54999923706055	59.900001525878906	58.77000045776367	58.93000030517578	4398900.0
3687	2024-07-15	59.900001525878906	60.720001220703125	59.2599983215332	59.7400016784668	3879500.0
3688	2024-07-16	59.47999954223633	60.27000045776367	59.40999984741211	60.150001525878906	4158800.0
3689	2024-07-17	59.11000061035156	59.59000015258789	57.970001220703125	58.4900016784668	7022600.0
3690	2024-07-18	58.130001068115234	60.5099983215332	58.06999969482422	60.47999954223633	5599000.0
3691	2024-07-19	58.47999954223633	58.779998779296875	57.58000183105469	58.119998931884766	8563200.0
3692	2024-07-22	58.45000076293945	59.0	58.040000915527344	59.0	4386500.0
3693	2024-07-23	57.939998626708984	58.95000076293945	57.68000030517578	58.34000015258789	5989400.0
3694	2024-07-24	56.63999938964844	58.70000076293945	56.52000045776367	57.83000183105469	5379100.0
3695	2024-07-25	57.310001373291016	58.619998931884766	56.810001373291016	57.130001068115234	5262400.0
3696	2024-07-26	57.0	57.810001373291016	56.84000015258789	57.65999984741211	4245000.0
3697	2024-07-29	57.38999938964844	58.060001373291016	56.41999816894531	57.0	4001700.0
3698	2024-07-30	57.5	58.45000076293945	56.93000030517578	57.4900016784668	4116100.0
3699	2024-07-31	58.040000915527344	59.06999969482422	57.939998626708984	58.29999923706055	4676300.0
3700	2024-08-01	57.20000076293945	58.29999923706055	56.470001220703125	58.029998779296875	4542900.0
3701	2024-08-02	56.5099983215332	56.75	55.52000045776367	56.619998931884766	5940800.0
3702	2024-08-05	55.38999938964844	56.36000061035156	54.56999969482422	54.90999984741211	7664700.0
3703	2024-08-06	55.810001373291016	56.86000061035156	55.189998626708984	56.0	9433800.0
3704	2024-08-07	69.93000030517578	71.81999969482422	65.0	65.68000030517578	23535600.0
3705	2024-08-08	68.68000030517578	70.98999786376953	68.38999938964844	69.72000122070312	10955100.0
3706	2024-08-09	69.69000244140625	69.9800033569336	67.97000122070312	68.98999786376953	6988600.0
3707	2024-08-12	70.36000061035156	71.54000091552734	69.4000015258789	69.80000305175781	6173300.0
3708	2024-08-13	71.5	71.58999633789062	69.6500015258789	70.31999969482422	5524300.0
3709	2024-08-14	72.79000091552734	73.66999816894531	71.44000244140625	71.61000061035156	6099300.0
3710	2024-08-15	73.4000015258789	73.83000183105469	72.52999877929688	73.27999877929688	4589800.0
3711	2024-08-16	74.72000122070312	74.9000015258789	72.9000015258789	73.25	4798600.0
3712	2024-08-19	74.7699966430664	75.19000244140625	74.36000061035156	74.69000244140625	5248300.0
3713	2024-08-20	75.56999969482422	76.30999755859375	74.7699966430664	75.0	5733200.0
3714	2024-08-21	75.41999816894531	75.80000305175781	74.63999938964844	75.30000305175781	3065800.0
3715	2024-08-22	74.48999786376953	75.80999755859375	74.38999938964844	75.5999984741211	5006800.0
3716	2024-08-23	74.7300033569336	75.0999984741211	73.75	74.87999725341797	3182500.0
3717	2024-08-26	75.18000030517578	75.4000015258789	74.80000305175781	74.9800033569336	2751200.0
3718	2024-08-27	75.97000122070312	75.98999786376953	74.61000061035156	74.8499984741211	2471100.0
3719	2024-08-28	75.61000061035156	76.27999877929688	75.19000244140625	76.0	2635300.0
3720	2024-08-29	76.2699966430664	77.18000030517578	75.54000091552734	76.0	3054500.0
3721	2024-08-30	76.70999908447266	76.91000366210938	76.08000183105469	76.30999755859375	3585700.0
3722	2024-09-03	77.12999725341797	78.08000183105469	76.08000183105469	76.62000274658203	5807900.0
3723	2024-09-04	76.87000274658203	77.18000030517578	75.70999908447266	76.55000305175781	4181600.0
3724	2024-09-05	75.80000305175781	76.66999816894531	75.25	76.44000244140625	4469100.0
3725	2024-09-06	75.16000366210938	76.41999816894531	74.5999984741211	76.0199966430664	5364400.0
3726	2024-09-09	75.0999984741211	75.91999816894531	74.91999816894531	75.2699966430664	4088900.0
3727	2024-09-10	76.06999969482422	76.12999725341797	75.0199966430664	75.43000030517578	3853900.0
3728	2024-09-11	76.63999938964844	76.83999633789062	74.70999908447266	75.77999877929688	4102300.0
3729	2024-09-12	74.48999786376953	76.88999938964844	73.29000091552734	76.8499984741211	8618100.0
3730	2024-09-13	75.01000213623047	75.5999984741211	74.12999725341797	74.66999816894531	4637500.0
3731	2024-09-16	76.33999633789062	76.6500015258789	74.80000305175781	74.87000274658203	4401900.0
3732	2024-09-17	75.61000061035156	76.47000122070312	75.37999725341797	76.0999984741211	2677900.0
3733	2024-09-18	74.68000030517578	75.83999633789062	74.54000091552734	75.80999755859375	2876400.0
3734	2024-09-19	75.66000366210938	76.19999694824219	74.8499984741211	76.08000183105469	3947400.0
3735	2024-09-20	76.77999877929688	76.86000061035156	75.5199966430664	75.5199966430664	12542800.0
3736	2024-09-23	77.44000244140625	77.81999969482422	76.97000122070312	77.19999694824219	3252200.0
3737	2024-09-24	77.45999908447266	78.18000030517578	77.12999725341797	77.37000274658203	2943100.0
3738	2024-09-25	76.61000061035156	77.83000183105469	75.94000244140625	77.41999816894531	4286300.0
3739	2024-09-26	77.20999908447266	77.73999786376953	76.06999969482422	77.13999938964844	5170100.0
3740	2024-09-27	77.44999694824219	77.77999877929688	76.43000030517578	77.19999694824219	2987900.0
3741	2024-09-30	77.55000305175781	78.08000183105469	76.70999908447266	77.6500015258789	3453100.0
3742	2024-10-01	76.48999786376953	78.5	76.18000030517578	78.20999908447266	3966200.0
3743	2024-10-02	77.58999633789062	77.83000183105469	76.0	76.48999786376953	3000100.0
3744	2024-10-03	76.9800033569336	77.61000061035156	76.77999877929688	77.30000305175781	3717000.0
3745	2024-10-04	78.01000213623047	78.19999694824219	76.81999969482422	77.69000244140625	3144100.0
3746	2024-10-07	77.4800033569336	79.08000183105469	77.33999633789062	78.0199966430664	4213000.0
3747	2024-10-08	77.77999877929688	78.04000091552734	76.81999969482422	77.80999755859375	3879100.0
3748	2024-10-09	80.33000183105469	80.37000274658203	78.0	78.06999969482422	4709400.0
3749	2024-10-10	82.4800033569336	82.5	79.66000366210938	79.66000366210938	5288300.0
3750	2024-10-11	82.87000274658203	83.04000091552734	81.91999816894531	82.44000244140625	2966200.0
3751	2024-10-14	82.83000183105469	83.7699966430664	81.93000030517578	83.44999694824219	2777100.0
3752	2024-10-15	82.63999938964844	82.98999786376953	82.18000030517578	82.66000366210938	5379000.0
3753	2024-10-16	82.12000274658203	82.61000061035156	81.4000015258789	82.61000061035156	2696400.0
3754	2024-10-17	80.86000061035156	81.72000122070312	79.55999755859375	80.0199966430664	4093100.0
3755	2024-10-18	81.06999969482422	81.29000091552734	80.23999786376953	80.51000213623047	2955900.0
3756	2024-10-21	82.05000305175781	83.22000122070312	81.7699966430664	82.66000366210938	3798900.0
3757	2024-10-22	82.44000244140625	82.97000122070312	81.19999694824219	81.37999725341797	3046800.0
3758	2024-10-23	80.37000274658203	82.88999938964844	80.23999786376953	82.02999877929688	4067900.0
3759	2024-10-24	80.62000274658203	81.33999633789062	80.36000061035156	80.6500015258789	2828600.0
3760	2024-10-25	80.33999633789062	81.80000305175781	80.22000122070312	80.79000091552734	3111700.0
3761	2024-10-28	80.76000213623047	81.4800033569336	80.47000122070312	81.16000366210938	2492200.0
3762	2024-10-29	79.37000274658203	80.38999938964844	78.51000213623047	79.7699966430664	3806000.0
3763	2024-10-30	78.73999786376953	79.91999816894531	78.58999633789062	79.25	2595500.0
3764	2024-10-31	78.66000366210938	79.51000213623047	78.1500015258789	78.98999786376953	4584900.0
3765	2024-11-01	78.80000305175781	79.41999816894531	77.81999969482422	78.18000030517578	4055400.0
3766	2024-11-04	78.83999633789062	79.37000274658203	77.80000305175781	78.62999725341797	3488000.0
3767	2024-11-05	77.91999816894531	79.44999694824219	77.72000122070312	79.3499984741211	4408000.0
3768	2024-11-06	80.87000274658203	81.08000183105469	79.77999877929688	80.20999908447266	5711300.0
3769	2024-11-07	83.68000030517578	83.83000183105469	81.5	82.44999694824219	6375000.0
3770	2024-11-08	92.04000091552734	92.52999877929688	84.26000213623047	84.5	13790400.0
3771	2024-11-11	97.18000030517578	97.3499984741211	92.30000305175781	92.41999816894531	8393300.0
3772	2024-11-12	99.1500015258789	99.51000213623047	96.91000366210938	97.16000366210938	7146000.0
3773	2024-11-13	97.87999725341797	100.58999633789062	97.5999984741211	98.05000305175781	6571800.0
3774	2024-11-14	94.45999908447266	97.05999755859375	94.11000061035156	96.54000091552734	7275800.0
3775	2024-11-15	94.19999694824219	96.37999725341797	92.7300033569336	94.80000305175781	5915600.0
3776	2024-11-18	91.87999725341797	96.73999786376953	90.95999908447266	94.56999969482422	8702900.0
3777	2024-11-19	90.79000091552734	91.77999877929688	89.66999816894531	90.58999633789062	5706900.0
3778	2024-11-20	92.44999694824219	92.48999786376953	90.61000061035156	91.30000305175781	5026800.0
3779	2024-11-21	94.0199966430664	94.3499984741211	92.5199966430664	93.0	4379700.0
3780	2024-11-22	92.7699966430664	94.5	92.33000183105469	94.31999969482422	4060500.0
3781	2024-11-25	93.12000274658203	94.9000015258789	92.68000030517578	93.11000061035156	8804500.0
3782	2024-11-26	96.44000244140625	96.69999694824219	93.97000122070312	93.97000122070312	4729300.0
3783	2024-11-27	94.05999755859375	96.79000091552734	93.86000061035156	96.68000030517578	3834700.0