Rivaldi_Prediction/data/databaseSGD/US49271V1008.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2008-05-07	25.5	25.799999237060547	24.799999237060547	25.200000762939453	38943400.0
3	2008-05-08	25.399999618530273	25.829999923706055	24.739999771118164	25.579999923706055	12468400.0
4	2008-05-09	25.239999771118164	25.399999618530273	24.940000534057617	25.100000381469727	9747000.0
5	2008-05-12	25.56999969482422	26.850000381469727	25.100000381469727	25.110000610351562	7921800.0
6	2008-05-13	25.899999618530273	25.920000076293945	25.200000762939453	25.3799991607666	4518800.0
7	2008-05-14	26.170000076293945	26.309999465942383	24.600000381469727	25.5	4295600.0
8	2008-05-15	26.030000686645508	26.40999984741211	25.579999923706055	25.75	3969300.0
9	2008-05-16	26.5	26.75	25.670000076293945	25.860000610351562	11418200.0
10	2008-05-19	26.06999969482422	26.450000762939453	25.969999313354492	26.149999618530273	5645100.0
11	2008-05-20	25.549999237060547	25.940000534057617	25.0	25.700000762939453	8338100.0
12	2008-05-21	25.510000228881836	25.780000686645508	25.260000228881836	25.3700008392334	1729100.0
13	2008-05-22	25.719999313354492	26.1299991607666	25.1200008392334	25.139999389648438	7980000.0
14	2008-05-23	25.420000076293945	25.719999313354492	25.260000228881836	25.520000457763672	2421100.0
15	2008-05-27	25.3799991607666	25.530000686645508	25.1200008392334	25.360000610351562	1899300.0
16	2008-05-28	25.209999084472656	25.469999313354492	25.049999237060547	25.219999313354492	5346300.0
17	2008-05-29	24.950000762939453	25.139999389648438	24.850000381469727	25.010000228881836	6850900.0
18	2008-05-30	25.18000030517578	25.469999313354492	24.770000457763672	24.81999969482422	5456400.0
19	2008-06-02	24.1200008392334	25.06999969482422	24.110000610351562	24.969999313354492	2692600.0
20	2008-06-03	24.200000762939453	24.25	23.59000015258789	23.799999237060547	4636400.0
21	2008-06-04	23.899999618530273	24.190000534057617	23.8799991607666	23.950000762939453	2871200.0
22	2008-06-05	25.559999465942383	26.3799991607666	24.700000762939453	24.799999237060547	10802100.0
23	2008-06-06	24.979999542236328	25.3700008392334	24.93000030517578	25.1200008392334	4040900.0
24	2008-06-09	24.969999313354492	25.299999237060547	24.690000534057617	24.799999237060547	2018400.0
25	2008-06-10	24.93000030517578	25.100000381469727	24.850000381469727	24.8799991607666	3237600.0
26	2008-06-11	24.329999923706055	24.979999542236328	24.059999465942383	24.979999542236328	2352300.0
27	2008-06-12	24.18000030517578	24.850000381469727	24.0	24.770000457763672	1885800.0
28	2008-06-13	24.670000076293945	24.729999542236328	24.030000686645508	24.149999618530273	2718300.0
29	2008-06-16	23.709999084472656	24.770000457763672	23.5	24.729999542236328	2799100.0
30	2008-06-17	23.459999084472656	23.739999771118164	23.219999313354492	23.719999313354492	3945100.0
31	2008-06-18	23.790000915527344	24.0	23.059999465942383	23.100000381469727	1883200.0
32	2008-06-19	23.889999389648438	24.010000228881836	23.399999618530273	23.850000381469727	2262100.0
33	2008-06-20	24.0	24.0	23.31999969482422	23.350000381469727	2339500.0
34	2008-06-23	23.600000381469727	24.0	23.559999465942383	24.0	1562800.0
35	2008-06-24	22.540000915527344	23.25	22.200000762939453	23.25	4845600.0
36	2008-06-25	22.540000915527344	22.8799991607666	22.290000915527344	22.329999923706055	2268100.0
37	2008-06-26	22.170000076293945	22.559999465942383	22.06999969482422	22.149999618530273	2938500.0
38	2008-06-27	21.600000381469727	22.079999923706055	21.520000457763672	22.020000457763672	3329000.0
39	2008-06-30	20.979999542236328	21.579999923706055	20.6200008392334	21.579999923706055	3048100.0
40	2008-07-01	20.600000381469727	20.84000015258789	20.030000686645508	20.799999237060547	3516700.0
41	2008-07-02	21.34000015258789	21.489999771118164	20.790000915527344	20.90999984741211	1593500.0
42	2008-07-03	20.940000534057617	21.34000015258789	20.540000915527344	21.209999084472656	1530400.0
43	2008-07-07	21.31999969482422	21.56999969482422	20.940000534057617	21.049999237060547	1491700.0
44	2008-07-08	21.5	21.90999984741211	21.1299991607666	21.149999618530273	3116200.0
45	2008-07-09	21.649999618530273	21.780000686645508	21.510000228881836	21.59000015258789	1155500.0
46	2008-07-10	21.850000381469727	22.020000457763672	21.459999084472656	21.969999313354492	1238400.0
47	2008-07-11	21.639999389648438	21.969999313354492	21.229999542236328	21.420000076293945	1310900.0
48	2008-07-14	21.790000915527344	22.139999389648438	21.399999618530273	21.899999618530273	1323800.0
49	2008-07-15	21.0	21.729999542236328	20.459999084472656	21.600000381469727	1486900.0
50	2008-07-16	21.030000686645508	21.079999923706055	20.75	20.860000610351562	1055600.0
51	2008-07-17	20.399999618530273	20.90999984741211	19.3700008392334	20.8700008392334	3484300.0
52	2008-07-18	20.200000762939453	20.479999542236328	19.920000076293945	20.440000534057617	1702100.0
53	2008-07-21	20.559999465942383	20.8799991607666	20.209999084472656	20.600000381469727	1737700.0
54	2008-07-22	20.760000228881836	20.84000015258789	20.149999618530273	20.270000457763672	1582300.0
55	2008-07-23	20.209999084472656	20.700000762939453	20.079999923706055	20.700000762939453	1757200.0
56	2008-07-24	20.450000762939453	20.610000610351562	20.100000381469727	20.100000381469727	912300.0
57	2008-07-25	20.290000915527344	20.739999771118164	20.209999084472656	20.450000762939453	862800.0
58	2008-07-28	20.18000030517578	20.299999237060547	20.06999969482422	20.09000015258789	1285100.0
59	2008-07-29	20.25	20.579999923706055	20.170000076293945	20.399999618530273	2786700.0
60	2008-07-30	20.670000076293945	20.709999084472656	20.260000228881836	20.260000228881836	3516900.0
61	2008-07-31	20.670000076293945	20.860000610351562	20.350000381469727	20.350000381469727	1119000.0
62	2008-08-01	20.920000076293945	21.020000457763672	20.600000381469727	20.790000915527344	1795300.0
63	2008-08-04	20.719999313354492	20.860000610351562	20.489999771118164	20.81999969482422	2325300.0
64	2008-08-05	21.0	21.110000610351562	20.700000762939453	20.850000381469727	960400.0
65	2008-08-06	21.06999969482422	21.280000686645508	20.93000030517578	20.979999542236328	1260000.0
66	2008-08-07	21.06999969482422	21.479999542236328	21.049999237060547	21.290000915527344	1239900.0
67	2008-08-08	21.950000762939453	22.049999237060547	21.049999237060547	21.06999969482422	2200600.0
68	2008-08-11	21.979999542236328	22.549999237060547	21.829999923706055	21.889999389648438	3210200.0
69	2008-08-12	21.65999984741211	22.110000610351562	21.489999771118164	21.959999084472656	3140400.0
70	2008-08-13	22.790000915527344	23.770000457763672	22.1200008392334	22.209999084472656	6515600.0
71	2008-08-14	23.25	23.540000915527344	22.75	22.75	3319000.0
72	2008-08-15	23.81999969482422	24.030000686645508	23.5	23.5	2482400.0
73	2008-08-18	23.8799991607666	24.100000381469727	23.530000686645508	23.670000076293945	2105100.0
74	2008-08-19	23.969999313354492	24.06999969482422	23.43000030517578	23.989999771118164	2280100.0
75	2008-08-20	23.989999771118164	24.31999969482422	23.25	23.34000015258789	3635400.0
76	2008-08-21	24.020000457763672	24.020000457763672	23.059999465942383	23.90999984741211	1376900.0
77	2008-08-22	24.299999237060547	24.40999984741211	24.079999923706055	24.309999465942383	1353900.0
78	2008-08-25	24.170000076293945	24.649999618530273	24.0	24.59000015258789	1409900.0
79	2008-08-26	24.149999618530273	24.299999237060547	23.940000534057617	24.299999237060547	2507700.0
80	2008-08-27	24.899999618530273	24.940000534057617	24.100000381469727	24.34000015258789	1619100.0
81	2008-08-28	24.809999465942383	24.8799991607666	24.520000457763672	24.860000610351562	1380100.0
82	2008-08-29	24.709999084472656	24.729999542236328	24.459999084472656	24.459999084472656	1330200.0
83	2008-09-02	25.280000686645508	25.479999542236328	24.59000015258789	25.079999923706055	1757800.0
84	2008-09-03	25.299999237060547	25.299999237060547	24.90999984741211	25.0	1610800.0
85	2008-09-04	25.149999618530273	25.3799991607666	24.920000076293945	25.3700008392334	2950800.0
86	2008-09-05	25.15999984741211	25.239999771118164	24.760000228881836	24.8799991607666	2369800.0
87	2008-09-08	25.610000610351562	26.0	25.389999389648438	25.549999237060547	1414200.0
88	2008-09-09	25.520000457763672	25.940000534057617	25.5	25.700000762939453	1541700.0
89	2008-09-10	25.43000030517578	25.8700008392334	25.280000686645508	25.549999237060547	1395900.0
90	2008-09-11	25.670000076293945	25.959999084472656	24.799999237060547	25.06999969482422	1390200.0
91	2008-09-12	26.520000457763672	26.59000015258789	25.280000686645508	25.280000686645508	2564000.0
92	2008-09-15	25.31999969482422	26.170000076293945	25.049999237060547	26.170000076293945	1466700.0
93	2008-09-16	25.049999237060547	25.190000534057617	24.530000686645508	25.010000228881836	2049000.0
94	2008-09-17	24.75	25.020000457763672	24.389999389648438	24.389999389648438	12691600.0
95	2008-09-18	24.649999618530273	25.100000381469727	24.360000610351562	25.0	3415500.0
96	2008-09-19	25.190000534057617	25.389999389648438	24.399999618530273	24.5	1550300.0
97	2008-09-22	25.0	25.479999542236328	24.84000015258789	25.100000381469727	913900.0
98	2008-09-23	24.5	25.0	23.93000030517578	24.700000762939453	2014100.0
99	2008-09-24	24.440000534057617	24.649999618530273	24.260000228881836	24.5	1231200.0
100	2008-09-25	24.469999313354492	24.639999389648438	24.260000228881836	24.3799991607666	1093200.0
101	2008-09-26	25.389999389648438	25.489999771118164	23.520000457763672	23.520000457763672	1024000.0
102	2008-09-29	24.280000686645508	25.270000457763672	23.989999771118164	24.93000030517578	1930300.0
103	2008-09-30	26.479999542236328	26.81999969482422	25.299999237060547	25.299999237060547	10640200.0
104	2008-10-01	26.1299991607666	26.700000762939453	25.979999542236328	26.5	4701000.0
105	2008-10-02	25.360000610351562	26.09000015258789	25.200000762939453	26.09000015258789	4504400.0
106	2008-10-03	25.149999618530273	25.950000762939453	24.93000030517578	25.3799991607666	5904500.0
107	2008-10-06	24.899999618530273	25.010000228881836	24.280000686645508	24.850000381469727	45280300.0
108	2008-10-07	23.940000534057617	25.420000076293945	23.940000534057617	25.25	6162700.0
109	2008-10-08	23.790000915527344	24.6299991607666	23.34000015258789	23.8700008392334	7149000.0
110	2008-10-09	22.989999771118164	24.0	22.700000762939453	23.690000534057617	4917100.0
111	2008-10-10	22.520000457763672	23.75	21.030000686645508	22.3799991607666	4589100.0
112	2008-10-13	23.790000915527344	23.850000381469727	22.190000534057617	22.65999984741211	3309800.0
113	2008-10-14	23.0	24.239999771118164	22.510000228881836	24.170000076293945	2988400.0
114	2008-10-15	21.09000015258789	22.920000076293945	20.90999984741211	22.639999389648438	2134200.0
115	2008-10-16	20.8799991607666	21.280000686645508	20.100000381469727	21.149999618530273	3228200.0
116	2008-10-17	20.920000076293945	21.280000686645508	20.100000381469727	20.360000610351562	3075200.0
117	2008-10-20	21.530000686645508	21.530000686645508	20.399999618530273	20.610000610351562	1154700.0
118	2008-10-21	21.489999771118164	22.200000762939453	21.049999237060547	21.270000457763672	1185500.0
119	2008-10-22	20.90999984741211	21.559999465942383	20.6299991607666	21.0	2260600.0
120	2008-10-23	20.239999771118164	21.209999084472656	19.850000381469727	21.0	4003800.0
121	2008-10-24	19.170000076293945	20.09000015258789	18.979999542236328	19.440000534057617	3180800.0
122	2008-10-27	19.219999313354492	19.610000610351562	18.6200008392334	19.0	2442300.0
123	2008-10-28	21.68000030517578	21.719999313354492	19.5	19.549999237060547	2254400.0
124	2008-10-29	22.049999237060547	22.56999969482422	21.200000762939453	21.530000686645508	1894600.0
125	2008-10-30	21.920000076293945	22.799999237060547	21.389999389648438	22.68000030517578	1814200.0
126	2008-10-31	22.899999618530273	23.270000457763672	21.780000686645508	21.889999389648438	2214000.0
127	2008-11-03	22.56999969482422	23.350000381469727	22.329999923706055	22.549999237060547	1667900.0
128	2008-11-04	23.309999465942383	23.84000015258789	22.969999313354492	22.989999771118164	1565800.0
129	2008-11-05	22.489999771118164	23.68000030517578	22.399999618530273	23.399999618530273	1837200.0
130	2008-11-06	21.90999984741211	22.84000015258789	21.6299991607666	22.489999771118164	1367700.0
131	2008-11-07	22.68000030517578	22.8799991607666	22.010000228881836	22.049999237060547	1320900.0
132	2008-11-10	22.770000457763672	23.5	22.5	22.989999771118164	1240200.0
133	2008-11-11	21.3799991607666	22.700000762939453	21.219999313354492	22.290000915527344	1223300.0
134	2008-11-12	20.90999984741211	21.780000686645508	20.790000915527344	21.100000381469727	1503100.0
135	2008-11-13	18.190000534057617	19.3700008392334	17.56999969482422	18.979999542236328	7936900.0
136	2008-11-14	17.559999465942383	18.899999618530273	17.520000457763672	17.93000030517578	4674300.0
137	2008-11-17	17.1299991607666	17.780000686645508	16.959999084472656	17.3700008392334	2338300.0
138	2008-11-18	16.6299991607666	17.18000030517578	16.25	17.15999984741211	2810600.0
139	2008-11-19	16.559999465942383	17.1299991607666	16.530000686645508	16.780000686645508	3573500.0
140	2008-11-20	14.6899995803833	16.469999313354492	14.550000190734863	16.360000610351562	3045700.0
141	2008-11-21	15.569999694824219	15.649999618530273	14.260000228881836	14.979999542236328	2998500.0
142	2008-11-24	15.989999771118164	16.200000762939453	15.09000015258789	15.859999656677246	2126600.0
143	2008-11-25	15.930000305175781	16.700000762939453	15.390000343322754	16.290000915527344	2864200.0
144	2008-11-26	16.219999313354492	16.299999237060547	15.430000305175781	15.600000381469727	2195300.0
145	2008-11-28	16.139999389648438	16.200000762939453	15.720000267028809	15.920000076293945	718200.0
146	2008-12-01	14.829999923706055	16.06999969482422	14.800000190734863	15.75	2582100.0
147	2008-12-02	14.859999656677246	15.220000267028809	14.470000267028809	15.100000381469727	1855100.0
148	2008-12-03	15.0600004196167	15.34000015258789	14.479999542236328	14.850000381469727	2155500.0
149	2008-12-04	13.779999732971191	14.880000114440918	13.699999809265137	14.880000114440918	2795500.0
150	2008-12-05	14.470000267028809	14.600000381469727	13.449999809265137	13.65999984741211	3482100.0
151	2008-12-08	14.4399995803833	15.029999732971191	14.390000343322754	14.960000038146973	3139300.0
152	2008-12-09	14.640000343322754	14.890000343322754	14.029999732971191	14.380000114440918	2642300.0
153	2008-12-10	15.350000381469727	15.520000457763672	14.75	14.829999923706055	2123000.0
154	2008-12-11	15.25	15.960000038146973	15.109999656677246	15.3100004196167	2215000.0
155	2008-12-12	15.550000190734863	15.619999885559082	14.430000305175781	14.75	3273900.0
156	2008-12-15	15.779999732971191	16.139999389648438	15.5600004196167	15.630000114440918	2950500.0
157	2008-12-16	16.110000610351562	16.260000228881836	15.829999923706055	15.9399995803833	3309200.0
158	2008-12-17	16.040000915527344	16.18000030517578	15.630000114440918	15.720000267028809	2975000.0
159	2008-12-18	16.75	16.959999084472656	15.770000457763672	16.139999389648438	3003400.0
160	2008-12-19	16.959999084472656	17.31999969482422	16.6200008392334	16.920000076293945	4388900.0
161	2008-12-22	17.059999465942383	17.3799991607666	16.700000762939453	17.059999465942383	2314300.0
162	2008-12-23	16.860000610351562	17.110000610351562	16.549999237060547	16.690000534057617	1841800.0
163	2008-12-24	16.90999984741211	17.049999237060547	16.809999465942383	16.959999084472656	723200.0
164	2008-12-26	16.889999389648438	17.0	16.799999237060547	16.989999771118164	726700.0
165	2008-12-29	16.65999984741211	16.959999084472656	16.469999313354492	16.899999618530273	1814500.0
166	2008-12-30	16.440000534057617	16.959999084472656	16.360000610351562	16.649999618530273	2231400.0
167	2008-12-31	16.25	16.440000534057617	16.190000534057617	16.440000534057617	2694600.0
168	2009-01-02	16.549999237060547	16.59000015258789	16.280000686645508	16.34000015258789	2551800.0
169	2009-01-05	16.90999984741211	16.90999984741211	16.489999771118164	16.549999237060547	2692900.0
170	2009-01-06	17.229999542236328	17.6299991607666	16.649999618530273	16.899999618530273	3023900.0
171	2009-01-07	16.459999084472656	17.170000076293945	16.350000381469727	17.100000381469727	2434800.0
172	2009-01-08	16.610000610351562	16.739999771118164	16.309999465942383	16.34000015258789	2377700.0
173	2009-01-09	16.290000915527344	16.68000030517578	15.960000038146973	16.540000915527344	2364300.0
174	2009-01-12	15.779999732971191	16.520000457763672	15.550000190734863	16.290000915527344	2109600.0
175	2009-01-13	15.869999885559082	16.100000381469727	15.649999618530273	15.800000190734863	2725600.0
176	2009-01-14	15.710000038146973	15.760000228881836	15.279999732971191	15.470000267028809	2373700.0
177	2009-01-15	15.800000190734863	15.850000381469727	15.489999771118164	15.6899995803833	4494900.0
178	2009-01-16	16.450000762939453	16.59000015258789	15.9399995803833	16.139999389648438	4286100.0
179	2009-01-20	15.960000038146973	16.799999237060547	15.949999809265137	16.530000686645508	2652800.0
180	2009-01-21	16.350000381469727	16.440000534057617	16.010000228881836	16.209999084472656	3426000.0
181	2009-01-22	16.15999984741211	16.489999771118164	15.850000381469727	16.15999984741211	3399300.0
182	2009-01-23	15.9399995803833	16.079999923706055	15.65999984741211	15.739999771118164	2481200.0
183	2009-01-26	16.5	16.68000030517578	15.989999771118164	16.010000228881836	1636000.0
184	2009-01-27	16.59000015258789	16.81999969482422	16.489999771118164	16.770000457763672	2688900.0
185	2009-01-28	16.809999465942383	16.93000030517578	16.610000610351562	16.81999969482422	1585400.0
186	2009-01-29	16.770000457763672	17.110000610351562	16.59000015258789	16.65999984741211	2025700.0
187	2009-01-30	16.450000762939453	16.799999237060547	16.100000381469727	16.770000457763672	2660400.0
188	2009-02-02	15.890000343322754	16.190000534057617	15.770000457763672	16.09000015258789	1666400.0
189	2009-02-03	16.190000534057617	16.280000686645508	15.779999732971191	15.90999984741211	1436300.0
190	2009-02-04	15.670000076293945	16.420000076293945	15.5600004196167	16.270000457763672	1966100.0
191	2009-02-05	16.100000381469727	16.18000030517578	15.460000038146973	15.539999961853027	1583100.0
192	2009-02-06	16.6200008392334	16.719999313354492	15.989999771118164	16.020000457763672	1262800.0
193	2009-02-09	16.309999465942383	16.639999389648438	16.1299991607666	16.600000381469727	928700.0
194	2009-02-10	15.470000267028809	16.309999465942383	15.399999618530273	16.09000015258789	1718000.0
195	2009-02-11	16.020000457763672	16.030000686645508	15.420000076293945	15.59000015258789	1529100.0
196	2009-02-12	16.329999923706055	16.420000076293945	15.579999923706055	15.779999732971191	2561900.0
197	2009-02-13	16.600000381469727	16.719999313354492	16.200000762939453	16.229999542236328	1795700.0
198	2009-02-17	15.859999656677246	16.110000610351562	15.729999542236328	16.020000457763672	1604600.0
199	2009-02-18	16.18000030517578	16.229999542236328	15.630000114440918	15.970000267028809	1368500.0
200	2009-02-19	16.020000457763672	16.34000015258789	15.880000114440918	16.34000015258789	1467200.0
201	2009-02-20	15.479999542236328	15.930000305175781	15.239999771118164	15.779999732971191	2520600.0
202	2009-02-23	14.989999771118164	15.609999656677246	14.9399995803833	15.510000228881836	1699600.0
203	2009-02-24	15.289999961853027	15.34000015258789	14.84000015258789	15.119999885559082	1314300.0
204	2009-02-25	14.789999961853027	15.239999771118164	14.699999809265137	15.239999771118164	2134700.0
205	2009-02-26	14.399999618530273	14.949999809265137	14.399999618530273	14.880000114440918	1226200.0
206	2009-02-27	14.050000190734863	14.479999542236328	14.0	14.130000114440918	2208300.0
207	2009-03-02	13.479999542236328	14.0	13.460000038146973	13.729999542236328	1688200.0
208	2009-03-03	13.130000114440918	13.739999771118164	13.069999694824219	13.649999618530273	1046000.0
209	2009-03-04	13.100000381469727	13.380000114440918	12.800000190734863	13.260000228881836	1964200.0
210	2009-03-05	12.109999656677246	12.800000190734863	11.960000038146973	12.779999732971191	3067500.0
211	2009-03-06	12.210000038146973	12.550000190734863	11.829999923706055	12.220000267028809	1775800.0
212	2009-03-09	11.899999618530273	12.300000190734863	11.859999656677246	12.069999694824219	1510100.0
213	2009-03-10	13.420000076293945	13.640000343322754	12.510000228881836	12.850000381469727	2958300.0
214	2009-03-11	13.489999771118164	13.729999542236328	13.390000343322754	13.449999809265137	1466300.0
215	2009-03-12	14.329999923706055	14.40999984741211	13.489999771118164	13.619999885559082	1911800.0
216	2009-03-13	14.5600004196167	14.619999885559082	14.239999771118164	14.380000114440918	1267700.0
217	2009-03-16	14.609999656677246	15.029999732971191	14.5	14.6899995803833	1350100.0
218	2009-03-17	14.970000267028809	14.979999542236328	14.460000038146973	14.649999618530273	1080900.0
219	2009-03-18	15.079999923706055	15.279999732971191	14.510000228881836	14.75	1485600.0
220	2009-03-19	14.670000076293945	15.15999984741211	14.539999961853027	15.109999656677246	1109900.0
221	2009-03-20	15.130000114440918	15.329999923706055	14.670000076293945	14.680000305175781	2530600.0
222	2009-03-23	15.399999618530273	15.420000076293945	14.930000305175781	15.270000457763672	1510800.0
223	2009-03-24	15.5600004196167	15.65999984741211	15.140000343322754	15.260000228881836	1420200.0
224	2009-03-25	15.510000228881836	15.829999923706055	15.170000076293945	15.829999923706055	2559900.0
225	2009-03-26	17.8700008392334	17.979999542236328	16.020000457763672	16.59000015258789	3991300.0
226	2009-03-27	17.09000015258789	17.760000228881836	16.729999542236328	17.280000686645508	2173300.0
227	2009-03-30	16.850000381469727	17.040000915527344	16.510000228881836	16.81999969482422	2430200.0
228	2009-03-31	16.90999984741211	17.260000228881836	16.559999465942383	17.040000915527344	1663700.0
229	2009-04-01	17.399999618530273	17.579999923706055	16.719999313354492	16.850000381469727	1415400.0
230	2009-04-02	18.149999618530273	19.440000534057617	17.809999465942383	17.829999923706055	3451400.0
231	2009-04-03	18.5	18.729999542236328	18.06999969482422	18.190000534057617	3702500.0
232	2009-04-06	18.479999542236328	18.530000686645508	18.200000762939453	18.3799991607666	1100800.0
233	2009-04-07	17.969999313354492	18.489999771118164	17.940000534057617	18.219999313354492	1086800.0
234	2009-04-08	18.290000915527344	18.299999237060547	17.829999923706055	17.899999618530273	767400.0
235	2009-04-09	19.469999313354492	19.510000228881836	18.65999984741211	19.0	2308300.0
236	2009-04-13	19.079999923706055	19.450000762939453	18.770000457763672	19.309999465942383	1964000.0
237	2009-04-14	19.360000610351562	19.979999542236328	19.209999084472656	19.209999084472656	3677600.0
238	2009-04-15	19.780000686645508	20.299999237060547	19.43000030517578	20.1299991607666	2389300.0
239	2009-04-16	19.670000076293945	19.889999389648438	19.229999542236328	19.889999389648438	1459000.0
240	2009-04-17	20.049999237060547	20.200000762939453	19.700000762939453	19.780000686645508	2498100.0
241	2009-04-20	19.110000610351562	20.5	19.079999923706055	19.860000610351562	2617500.0
242	2009-04-21	19.360000610351562	19.3700008392334	18.93000030517578	19.09000015258789	1737500.0
243	2009-04-22	18.920000076293945	19.399999618530273	18.899999618530273	19.270000457763672	2092800.0
244	2009-04-23	18.989999771118164	19.190000534057617	18.690000534057617	18.940000534057617	1648900.0
245	2009-04-24	19.0	19.3700008392334	18.84000015258789	19.049999237060547	2435700.0
246	2009-04-27	18.739999771118164	19.579999923706055	18.729999542236328	19.299999237060547	2066700.0
247	2009-04-28	19.1200008392334	19.389999389648438	18.700000762939453	18.969999313354492	1851800.0
248	2009-04-29	20.34000015258789	20.389999389648438	19.110000610351562	19.200000762939453	4774800.0
249	2009-04-30	20.709999084472656	20.8700008392334	20.34000015258789	20.440000534057617	3234400.0
250	2009-05-01	20.270000457763672	20.68000030517578	20.010000228881836	20.68000030517578	1892700.0
251	2009-05-04	20.540000915527344	20.579999923706055	20.0	20.079999923706055	1278600.0
252	2009-05-05	20.889999389648438	21.0	20.420000076293945	20.770000457763672	1477300.0
253	2009-05-06	20.600000381469727	21.09000015258789	20.229999542236328	21.09000015258789	1485000.0
254	2009-05-07	20.520000457763672	20.969999313354492	20.200000762939453	20.6299991607666	1141700.0
255	2009-05-08	20.940000534057617	20.979999542236328	20.510000228881836	20.709999084472656	986700.0
256	2009-05-11	20.649999618530273	20.8799991607666	20.440000534057617	20.8799991607666	1385700.0
257	2009-05-12	21.260000228881836	21.610000610351562	20.530000686645508	20.75	2638400.0
258	2009-05-13	22.06999969482422	23.25	21.440000534057617	23.25	6018100.0
259	2009-05-14	21.3700008392334	22.040000915527344	21.190000534057617	22.040000915527344	2738100.0
260	2009-05-15	22.06999969482422	22.34000015258789	21.25	21.3799991607666	2119500.0
261	2009-05-18	22.389999389648438	22.389999389648438	21.639999389648438	22.260000228881836	1323900.0
262	2009-05-19	22.219999313354492	22.559999465942383	22.09000015258789	22.25	1716900.0
263	2009-05-20	20.829999923706055	22.270000457763672	19.809999465942383	22.270000457763672	6825300.0
264	2009-05-21	20.700000762939453	21.34000015258789	20.530000686645508	20.649999618530273	4319700.0
265	2009-05-22	21.270000457763672	21.5	20.700000762939453	21.110000610351562	1521200.0
266	2009-05-26	22.100000381469727	22.1200008392334	20.850000381469727	21.100000381469727	2725400.0
267	2009-05-27	21.600000381469727	22.049999237060547	21.549999237060547	22.049999237060547	2083800.0
268	2009-05-28	21.559999465942383	21.920000076293945	21.040000915527344	21.920000076293945	2332200.0
269	2009-05-29	21.729999542236328	21.81999969482422	21.25	21.59000015258789	1676300.0
270	2009-06-01	22.469999313354492	22.75	21.90999984741211	21.969999313354492	2479900.0
271	2009-06-02	23.209999084472656	23.40999984741211	22.239999771118164	22.3799991607666	3153500.0
272	2009-06-03	22.829999923706055	22.829999923706055	22.170000076293945	22.81999969482422	2182400.0
273	2009-06-04	23.079999923706055	23.15999984741211	22.59000015258789	22.59000015258789	2460200.0
274	2009-06-05	22.959999084472656	23.479999542236328	22.59000015258789	23.25	2735400.0
275	2009-06-08	22.920000076293945	23.059999465942383	22.540000915527344	22.719999313354492	1315500.0
276	2009-06-09	22.59000015258789	23.139999389648438	22.3700008392334	23.010000228881836	1983100.0
277	2009-06-10	22.34000015258789	22.989999771118164	22.190000534057617	22.690000534057617	1201800.0
278	2009-06-11	22.079999923706055	22.860000610351562	22.059999465942383	22.350000381469727	1951700.0
279	2009-06-12	22.020000457763672	22.100000381469727	21.68000030517578	22.040000915527344	1194500.0
280	2009-06-15	21.540000915527344	21.68000030517578	21.31999969482422	21.65999984741211	1454500.0
281	2009-06-16	21.299999237060547	21.90999984741211	20.979999542236328	21.639999389648438	1616200.0
282	2009-06-17	21.309999465942383	21.559999465942383	20.969999313354492	21.260000228881836	1958600.0
283	2009-06-18	22.3700008392334	22.540000915527344	21.260000228881836	21.299999237060547	1993700.0
284	2009-06-19	22.34000015258789	22.889999389648438	22.149999618530273	22.610000610351562	2169100.0
285	2009-06-22	21.219999313354492	22.229999542236328	21.200000762939453	22.06999969482422	1671000.0
286	2009-06-23	20.940000534057617	21.260000228881836	20.780000686645508	21.260000228881836	2069400.0
287	2009-06-24	20.850000381469727	21.280000686645508	20.709999084472656	21.15999984741211	2405000.0
288	2009-06-25	20.799999237060547	21.1200008392334	20.40999984741211	20.59000015258789	3765000.0
289	2009-06-26	21.270000457763672	21.81999969482422	20.690000534057617	20.899999618530273	3081400.0
290	2009-06-29	21.1200008392334	21.40999984741211	21.0	21.40999984741211	1639000.0
291	2009-06-30	21.190000534057617	21.31999969482422	20.989999771118164	21.149999618530273	1664200.0
292	2009-07-01	22.079999923706055	22.530000686645508	21.209999084472656	21.40999984741211	2280800.0
293	2009-07-02	22.139999389648438	22.290000915527344	21.440000534057617	21.729999542236328	2005600.0
294	2009-07-06	22.299999237060547	22.639999389648438	21.969999313354492	21.979999542236328	1308700.0
295	2009-07-07	22.1200008392334	22.56999969482422	22.06999969482422	22.06999969482422	1214300.0
296	2009-07-08	22.15999984741211	22.459999084472656	21.59000015258789	22.1200008392334	1951000.0
297	2009-07-09	21.68000030517578	22.270000457763672	21.5	22.270000457763672	1303200.0
298	2009-07-10	21.649999618530273	21.760000228881836	21.260000228881836	21.540000915527344	1299500.0
299	2009-07-13	22.170000076293945	22.280000686645508	21.520000457763672	21.65999984741211	1847100.0
300	2009-07-14	22.56999969482422	22.600000381469727	21.93000030517578	22.110000610351562	1231600.0
301	2009-07-15	23.280000686645508	23.309999465942383	22.610000610351562	22.709999084472656	1062200.0
302	2009-07-16	23.34000015258789	23.729999542236328	23.049999237060547	23.15999984741211	1012800.0
303	2009-07-17	23.43000030517578	23.579999923706055	23.100000381469727	23.270000457763672	1130900.0
304	2009-07-20	23.5	23.559999465942383	23.079999923706055	23.559999465942383	597400.0
305	2009-07-21	23.280000686645508	23.649999618530273	23.049999237060547	23.649999618530273	762400.0
306	2009-07-22	23.420000076293945	23.84000015258789	23.0	23.0	1220600.0
307	2009-07-23	24.0	24.049999237060547	23.25	23.389999389648438	1648100.0
308	2009-07-24	23.950000762939453	24.25	23.649999618530273	23.959999084472656	1727100.0
309	2009-07-27	24.139999389648438	24.18000030517578	23.649999618530273	23.889999389648438	713900.0
310	2009-07-28	24.139999389648438	24.309999465942383	23.799999237060547	24.06999969482422	1069300.0
311	2009-07-29	24.59000015258789	24.75	23.850000381469727	24.18000030517578	1851100.0
312	2009-07-30	24.549999237060547	25.010000228881836	24.540000915527344	24.709999084472656	1187500.0
313	2009-07-31	24.610000610351562	24.780000686645508	24.18000030517578	24.479999542236328	1380500.0
314	2009-08-03	24.639999389648438	24.729999542236328	24.190000534057617	24.729999542236328	833800.0
315	2009-08-04	24.489999771118164	25.170000076293945	24.18000030517578	24.549999237060547	1399500.0
316	2009-08-05	24.170000076293945	24.649999618530273	24.06999969482422	24.649999618530273	1122700.0
317	2009-08-06	23.729999542236328	24.18000030517578	23.489999771118164	24.15999984741211	1337800.0
318	2009-08-07	23.700000762939453	24.040000915527344	23.690000534057617	23.8799991607666	1411500.0
319	2009-08-10	23.610000610351562	23.84000015258789	23.350000381469727	23.739999771118164	1714500.0
320	2009-08-11	23.6299991607666	23.889999389648438	23.299999237060547	23.43000030517578	2344100.0
321	2009-08-12	23.520000457763672	23.8700008392334	23.479999542236328	23.65999984741211	2439300.0
322	2009-08-13	24.979999542236328	25.479999542236328	24.270000457763672	24.75	5654800.0
323	2009-08-14	25.540000915527344	25.639999389648438	25.06999969482422	25.09000015258789	2159400.0
324	2009-08-17	25.940000534057617	26.030000686645508	25.170000076293945	25.200000762939453	3699400.0
325	2009-08-18	25.889999389648438	26.760000228881836	25.809999465942383	26.010000228881836	2001000.0
326	2009-08-19	26.09000015258789	26.190000534057617	25.600000381469727	25.75	1923100.0
327	2009-08-20	26.899999618530273	27.350000381469727	26.0	26.010000228881836	6617900.0
328	2009-08-21	27.25	27.5	26.920000076293945	27.389999389648438	2926100.0
329	2009-08-24	27.690000534057617	27.829999923706055	27.270000457763672	27.350000381469727	2571100.0
330	2009-08-25	27.389999389648438	27.90999984741211	27.260000228881836	27.649999618530273	2930600.0
331	2009-08-26	26.940000534057617	27.540000915527344	26.780000686645508	27.350000381469727	2714400.0
332	2009-08-27	26.860000610351562	27.25	26.719999313354492	26.8799991607666	2093200.0
333	2009-08-28	26.530000686645508	27.1299991607666	26.25	27.1299991607666	2755300.0
334	2009-08-31	26.440000534057617	26.739999771118164	26.18000030517578	26.3799991607666	2544200.0
335	2009-09-01	25.920000076293945	26.6200008392334	25.899999618530273	26.309999465942383	1662600.0
336	2009-09-02	26.209999084472656	26.389999389648438	25.899999618530273	25.940000534057617	2102500.0
337	2009-09-03	26.510000228881836	26.6200008392334	26.139999389648438	26.170000076293945	2430700.0
338	2009-09-04	26.850000381469727	26.889999389648438	26.270000457763672	26.540000915527344	2059800.0
339	2009-09-08	27.1200008392334	28.100000381469727	26.899999618530273	26.989999771118164	2804100.0
340	2009-09-09	27.139999389648438	27.479999542236328	26.739999771118164	26.93000030517578	1965400.0
341	2009-09-10	27.520000457763672	27.549999237060547	26.889999389648438	27.1299991607666	1284400.0
342	2009-09-11	27.059999465942383	27.600000381469727	26.93000030517578	27.360000610351562	1916800.0
343	2009-09-14	27.09000015258789	27.260000228881836	26.899999618530273	26.899999618530273	2124900.0
344	2009-09-15	27.110000610351562	27.190000534057617	26.920000076293945	27.0	2424600.0
345	2009-09-16	27.1299991607666	27.299999237060547	26.90999984741211	27.229999542236328	1401200.0
346	2009-09-17	27.260000228881836	27.649999618530273	27.0	27.049999237060547	2110400.0
347	2009-09-18	27.84000015258789	27.950000762939453	27.239999771118164	27.399999618530273	2399500.0
348	2009-09-21	27.809999465942383	27.8799991607666	27.350000381469727	27.809999465942383	1129400.0
349	2009-09-22	27.860000610351562	27.950000762939453	27.530000686645508	27.799999237060547	1404000.0
350	2009-09-23	27.479999542236328	28.020000457763672	27.440000534057617	27.770000457763672	1995900.0
351	2009-09-24	27.31999969482422	27.59000015258789	27.25	27.389999389648438	2084500.0
352	2009-09-25	27.3700008392334	27.59000015258789	27.200000762939453	27.31999969482422	1893200.0
353	2009-09-28	27.760000228881836	27.860000610351562	27.270000457763672	27.34000015258789	1232500.0
354	2009-09-29	28.549999237060547	28.950000762939453	28.200000762939453	28.34000015258789	1906900.0
355	2009-09-30	28.75	28.81999969482422	28.0	28.420000076293945	2061800.0
356	2009-10-01	28.299999237060547	28.81999969482422	28.18000030517578	28.6200008392334	2436400.0
357	2009-10-02	28.25	28.559999465942383	28.030000686645508	28.190000534057617	1949800.0
358	2009-10-05	28.170000076293945	28.389999389648438	27.979999542236328	28.329999923706055	1700500.0
359	2009-10-06	28.639999389648438	28.690000534057617	28.18000030517578	28.270000457763672	1110700.0
360	2009-10-07	29.219999313354492	29.350000381469727	28.540000915527344	28.540000915527344	3238900.0
361	2009-10-08	29.639999389648438	29.780000686645508	28.5	29.399999618530273	2112800.0
362	2009-10-09	30.09000015258789	30.649999618530273	29.56999969482422	29.68000030517578	5102900.0
363	2009-10-12	29.479999542236328	29.989999771118164	29.209999084472656	29.780000686645508	5653900.0
364	2009-10-13	29.040000915527344	29.549999237060547	28.889999389648438	29.3799991607666	3046500.0
365	2009-10-14	29.0	29.239999771118164	28.899999618530273	29.1200008392334	1882600.0
366	2009-10-15	29.139999389648438	29.56999969482422	28.940000534057617	28.989999771118164	1373900.0
367	2009-10-16	29.100000381469727	29.190000534057617	28.6299991607666	28.989999771118164	1857900.0
368	2009-10-19	28.8700008392334	29.280000686645508	28.850000381469727	29.100000381469727	2190800.0
369	2009-10-20	29.1200008392334	29.219999313354492	28.610000610351562	28.90999984741211	2169800.0
370	2009-10-21	28.09000015258789	29.139999389648438	28.040000915527344	28.979999542236328	2172000.0
371	2009-10-22	27.8700008392334	28.15999984741211	27.469999313354492	28.15999984741211	2811300.0
372	2009-10-23	27.649999618530273	27.950000762939453	27.190000534057617	27.760000228881836	2401500.0
373	2009-10-26	27.020000457763672	27.790000915527344	26.8799991607666	27.610000610351562	2260800.0
374	2009-10-27	27.719999313354492	27.790000915527344	26.8799991607666	26.8799991607666	2686500.0
375	2009-10-28	27.479999542236328	28.18000030517578	27.469999313354492	27.68000030517578	2415300.0
376	2009-10-29	27.690000534057617	27.8799991607666	27.34000015258789	27.700000762939453	1993400.0
377	2009-10-30	27.260000228881836	28.110000610351562	27.25	27.6299991607666	1637900.0
378	2009-11-02	27.68000030517578	27.889999389648438	27.190000534057617	27.309999465942383	1350600.0
379	2009-11-03	27.600000381469727	27.719999313354492	27.200000762939453	27.40999984741211	1770500.0
380	2009-11-04	27.81999969482422	28.209999084472656	27.5	27.610000610351562	1299700.0
381	2009-11-05	26.520000457763672	27.579999923706055	25.56999969482422	27.079999923706055	8877200.0
382	2009-11-06	26.6200008392334	26.639999389648438	25.920000076293945	26.530000686645508	2204500.0
383	2009-11-09	26.670000076293945	26.709999084472656	26.479999542236328	26.610000610351562	2467000.0
384	2009-11-10	27.559999465942383	27.84000015258789	26.549999237060547	26.760000228881836	2893800.0
385	2009-11-11	27.299999237060547	27.690000534057617	26.760000228881836	27.68000030517578	2199600.0
386	2009-11-12	26.8799991607666	27.399999618530273	26.84000015258789	27.309999465942383	1438800.0
387	2009-11-13	27.3700008392334	27.450000762939453	26.450000762939453	26.959999084472656	1717300.0
388	2009-11-16	27.979999542236328	28.1299991607666	27.3799991607666	27.459999084472656	2196900.0
389	2009-11-17	27.780000686645508	28.149999618530273	27.579999923706055	28.079999923706055	1712400.0
390	2009-11-18	27.739999771118164	27.84000015258789	27.450000762939453	27.68000030517578	945300.0
391	2009-11-19	26.790000915527344	27.600000381469727	26.610000610351562	27.600000381469727	1750600.0
392	2009-11-20	27.299999237060547	27.59000015258789	26.280000686645508	26.690000534057617	2654600.0
393	2009-11-23	27.360000610351562	27.59000015258789	27.309999465942383	27.489999771118164	1878900.0
394	2009-11-24	27.309999465942383	27.510000228881836	27.010000228881836	27.299999237060547	1752700.0
395	2009-11-25	27.020000457763672	27.280000686645508	26.75	27.280000686645508	1908600.0
396	2009-11-27	26.270000457763672	26.459999084472656	26.030000686645508	26.459999084472656	1051900.0
397	2009-11-30	26.190000534057617	26.299999237060547	26.010000228881836	26.290000915527344	1439000.0
398	2009-12-01	26.5	26.579999923706055	26.290000915527344	26.3799991607666	1583400.0
399	2009-12-02	26.899999618530273	27.010000228881836	26.43000030517578	26.43000030517578	1327900.0
400	2009-12-03	26.709999084472656	27.049999237060547	26.540000915527344	26.81999969482422	1415100.0
401	2009-12-04	26.799999237060547	27.25	26.600000381469727	26.799999237060547	1260800.0
402	2009-12-07	26.940000534057617	27.059999465942383	26.6299991607666	26.84000015258789	807600.0
403	2009-12-08	26.75	26.940000534057617	26.299999237060547	26.940000534057617	995100.0
404	2009-12-09	27.100000381469727	28.079999923706055	26.81999969482422	27.84000015258789	6365000.0
405	2009-12-10	27.649999618530273	27.739999771118164	27.239999771118164	27.579999923706055	2908600.0
406	2009-12-11	28.25	28.459999084472656	27.6200008392334	27.770000457763672	2189700.0
407	2009-12-14	28.06999969482422	28.479999542236328	27.469999313354492	28.469999313354492	2819500.0
408	2009-12-15	28.270000457763672	28.299999237060547	27.850000381469727	28.010000228881836	957300.0
409	2009-12-16	27.81999969482422	28.5	27.760000228881836	28.25	1557300.0
410	2009-12-17	28.059999465942383	28.15999984741211	27.56999969482422	27.59000015258789	1794700.0
411	2009-12-18	28.170000076293945	28.360000610351562	27.219999313354492	28.350000381469727	2769800.0
412	2009-12-21	28.329999923706055	28.399999618530273	27.989999771118164	28.190000534057617	1190400.0
413	2009-12-22	28.59000015258789	28.670000076293945	27.75	27.770000457763672	698300.0
414	2009-12-23	28.989999771118164	29.010000228881836	28.6200008392334	28.75	642600.0
415	2009-12-24	29.100000381469727	29.290000915527344	28.93000030517578	29.15999984741211	249500.0
416	2009-12-28	29.15999984741211	29.25	29.0	29.18000030517578	307800.0
417	2009-12-29	29.020000457763672	29.309999465942383	28.969999313354492	29.139999389648438	935100.0
418	2009-12-30	28.81999969482422	29.06999969482422	28.700000762939453	29.0	1051600.0
419	2009-12-31	28.299999237060547	28.940000534057617	28.270000457763672	28.809999465942383	966900.0
420	2010-01-04	29.100000381469727	29.139999389648438	28.200000762939453	28.530000686645508	1199700.0
421	2010-01-05	28.760000228881836	29.170000076293945	28.649999618530273	28.959999084472656	957100.0
422	2010-01-06	29.399999618530273	29.440000534057617	28.780000686645508	28.899999618530273	2014600.0
423	2010-01-07	29.079999923706055	29.15999984741211	28.770000457763672	29.100000381469727	2051300.0
424	2010-01-08	28.8700008392334	28.889999389648438	28.489999771118164	28.549999237060547	1168300.0
425	2010-01-11	28.68000030517578	28.989999771118164	28.200000762939453	28.81999969482422	1281700.0
426	2010-01-12	28.209999084472656	28.760000228881836	28.18000030517578	28.59000015258789	1352500.0
427	2010-01-13	28.459999084472656	28.59000015258789	28.290000915527344	28.350000381469727	727400.0
428	2010-01-14	28.5	28.639999389648438	28.229999542236328	28.3700008392334	1044700.0
429	2010-01-15	28.440000534057617	28.59000015258789	28.139999389648438	28.520000457763672	2627200.0
430	2010-01-19	28.399999618530273	28.520000457763672	28.200000762939453	28.25	1356400.0
431	2010-01-20	28.34000015258789	28.43000030517578	27.860000610351562	28.149999618530273	1451900.0
432	2010-01-21	27.75	28.469999313354492	27.65999984741211	28.420000076293945	2202100.0
433	2010-01-22	27.360000610351562	27.690000534057617	27.260000228881836	27.549999237060547	1273200.0
434	2010-01-25	27.360000610351562	27.59000015258789	27.200000762939453	27.59000015258789	914800.0
435	2010-01-26	27.43000030517578	27.559999465942383	27.049999237060547	27.25	855700.0
436	2010-01-27	27.5	27.56999969482422	26.989999771118164	27.329999923706055	1216500.0
437	2010-01-28	27.610000610351562	27.899999618530273	27.420000076293945	27.84000015258789	1200000.0
438	2010-01-29	27.65999984741211	28.0	27.450000762939453	27.59000015258789	1397900.0
439	2010-02-01	27.799999237060547	27.90999984741211	27.579999923706055	27.84000015258789	826800.0
440	2010-02-02	28.059999465942383	28.1299991607666	27.75	27.780000686645508	993100.0
441	2010-02-03	28.059999465942383	28.25	27.81999969482422	27.989999771118164	1106700.0
442	2010-02-04	26.84000015258789	27.93000030517578	26.780000686645508	27.850000381469727	1713800.0
443	2010-02-05	27.100000381469727	27.139999389648438	26.3799991607666	26.729999542236328	2351100.0
444	2010-02-08	26.84000015258789	27.270000457763672	26.81999969482422	26.979999542236328	1045200.0
445	2010-02-09	26.860000610351562	27.1299991607666	26.639999389648438	27.040000915527344	1518100.0
446	2010-02-10	26.84000015258789	26.90999984741211	26.479999542236328	26.809999465942383	1727800.0
447	2010-02-11	27.170000076293945	27.299999237060547	26.559999465942383	26.809999465942383	1522300.0
448	2010-02-12	27.079999923706055	27.139999389648438	26.709999084472656	26.940000534057617	1550700.0
449	2010-02-16	27.440000534057617	27.540000915527344	27.010000228881836	27.229999542236328	1673800.0
450	2010-02-17	28.59000015258789	28.709999084472656	27.389999389648438	27.420000076293945	3933400.0
451	2010-02-18	29.139999389648438	29.18000030517578	28.510000228881836	28.510000228881836	1555100.0
452	2010-02-19	28.93000030517578	29.229999542236328	28.889999389648438	28.989999771118164	1825400.0
453	2010-02-22	28.649999618530273	29.049999237060547	28.479999542236328	28.889999389648438	1286800.0
454	2010-02-23	28.420000076293945	28.690000534057617	28.209999084472656	28.579999923706055	1226000.0
455	2010-02-24	28.649999618530273	28.690000534057617	28.309999465942383	28.59000015258789	1811000.0
456	2010-02-25	31.829999923706055	32.02000045776367	30.3799991607666	31.209999084472656	12704200.0
457	2010-02-26	31.75	32.029998779296875	30.950000762939453	31.309999465942383	3313500.0
458	2010-03-01	31.18000030517578	32.18000030517578	31.149999618530273	31.899999618530273	2578600.0
459	2010-03-02	31.5	31.729999542236328	31.290000915527344	31.299999237060547	2563600.0
460	2010-03-03	31.649999618530273	32.0	31.489999771118164	31.56999969482422	2333700.0
461	2010-03-04	31.950000762939453	32.13999938964844	31.6299991607666	31.729999542236328	3293400.0
462	2010-03-05	32.349998474121094	32.45000076293945	31.959999084472656	32.08000183105469	2495400.0
463	2010-03-08	32.849998474121094	33.04999923706055	32.15999984741211	32.400001525878906	3385400.0
464	2010-03-09	33.470001220703125	33.93000030517578	32.63999938964844	32.709999084472656	3405200.0
465	2010-03-10	33.650001525878906	33.849998474121094	33.25	33.5099983215332	3696100.0
466	2010-03-11	35.029998779296875	35.2400016784668	34.310001373291016	34.439998626708984	6035600.0
467	2010-03-12	34.970001220703125	35.33000183105469	34.91999816894531	35.209999084472656	1687300.0
468	2010-03-15	34.95000076293945	35.70000076293945	34.7400016784668	35.400001525878906	3032800.0
469	2010-03-16	36.470001220703125	36.58000183105469	35.29999923706055	35.45000076293945	4579500.0
470	2010-03-17	36.68000030517578	36.79999923706055	36.31999969482422	36.79999923706055	2607300.0
471	2010-03-18	36.66999816894531	37.060001373291016	36.349998474121094	36.68000030517578	3296500.0
472	2010-03-19	36.18000030517578	36.849998474121094	36.04999923706055	36.18000030517578	3731400.0
473	2010-03-22	36.79999923706055	36.93000030517578	36.119998931884766	36.189998626708984	2465100.0
474	2010-03-23	36.56999969482422	36.970001220703125	36.2599983215332	36.689998626708984	2099200.0
475	2010-03-24	36.33000183105469	36.619998931884766	36.0099983215332	36.619998931884766	2309000.0
476	2010-03-25	36.130001068115234	36.75	36.08000183105469	36.720001220703125	2283000.0
477	2010-03-26	35.79999923706055	36.38999938964844	35.40999984741211	36.310001373291016	2726100.0
478	2010-03-29	35.63999938964844	35.9900016784668	35.560001373291016	35.970001220703125	1904300.0
479	2010-03-30	35.630001068115234	36.0099983215332	35.349998474121094	35.7599983215332	1647200.0
480	2010-03-31	35.16999816894531	35.68000030517578	35.119998931884766	35.68000030517578	1651900.0
481	2010-04-01	35.47999954223633	35.540000915527344	35.15999984741211	35.2400016784668	2632000.0
482	2010-04-05	35.470001220703125	35.93000030517578	35.380001068115234	35.689998626708984	2168500.0
483	2010-04-06	35.45000076293945	35.59000015258789	35.189998626708984	35.290000915527344	1820400.0
484	2010-04-07	34.95000076293945	35.52000045776367	34.95000076293945	35.52000045776367	2277400.0
485	2010-04-08	35.220001220703125	35.47999954223633	34.65999984741211	34.88999938964844	1994800.0
486	2010-04-09	35.150001525878906	35.22999954223633	34.88999938964844	35.22999954223633	1775600.0
487	2010-04-12	35.02000045776367	35.279998779296875	34.880001068115234	35.2400016784668	1434100.0
488	2010-04-13	34.869998931884766	35.11000061035156	34.77000045776367	35.09000015258789	1454600.0
489	2010-04-14	34.75	35.119998931884766	34.68000030517578	34.900001525878906	2084500.0
490	2010-04-15	34.22999954223633	34.689998626708984	34.04999923706055	34.63999938964844	3100500.0
491	2010-04-16	34.029998779296875	34.400001525878906	33.880001068115234	34.04999923706055	2400000.0
492	2010-04-19	34.09000015258789	34.20000076293945	33.63999938964844	33.97999954223633	1610500.0
493	2010-04-20	34.0099983215332	34.290000915527344	33.86000061035156	34.20000076293945	1165300.0
494	2010-04-21	33.790000915527344	34.36000061035156	33.68000030517578	34.04999923706055	1632600.0
495	2010-04-22	33.400001525878906	33.720001220703125	33.060001373291016	33.619998931884766	1878400.0
496	2010-04-23	33.59000015258789	33.77000045776367	33.20000076293945	33.4900016784668	1052800.0
497	2010-04-26	34.040000915527344	34.20000076293945	33.650001525878906	33.7400016784668	3043900.0
498	2010-04-27	33.220001220703125	33.900001525878906	33.130001068115234	33.900001525878906	1779600.0
499	2010-04-28	33.5099983215332	33.58000183105469	33.0099983215332	33.27000045776367	1807300.0
500	2010-04-29	34.349998474121094	34.349998474121094	33.5099983215332	33.59000015258789	1949400.0
501	2010-04-30	32.72999954223633	34.439998626708984	32.689998626708984	34.27000045776367	4313500.0
502	2010-05-03	34.189998626708984	34.540000915527344	33.630001068115234	33.90999984741211	2442000.0
503	2010-05-04	33.22999954223633	34.099998474121094	33.029998779296875	34.060001373291016	2987700.0
504	2010-05-05	33.9900016784668	34.54999923706055	32.709999084472656	33.0	3410900.0
505	2010-05-06	34.369998931884766	36.0	33.72999954223633	34.0	9009000.0
506	2010-05-07	35.720001220703125	36.400001525878906	34.310001373291016	34.4900016784668	7388400.0
507	2010-05-10	36.619998931884766	36.77000045776367	35.93000030517578	36.77000045776367	3735300.0
508	2010-05-11	36.779998779296875	37.45000076293945	36.02000045776367	36.130001068115234	4002100.0
509	2010-05-12	37.869998931884766	38.13999938964844	36.869998931884766	37.400001525878906	5570700.0
510	2010-05-13	37.88999938964844	38.900001525878906	37.79999923706055	38.5	4655200.0
511	2010-05-14	37.25	37.790000915527344	36.75	37.7599983215332	2807200.0
512	2010-05-17	38.0	38.20000076293945	37.279998779296875	37.279998779296875	3094800.0
513	2010-05-18	38.119998931884766	38.93000030517578	38.029998779296875	38.22999954223633	5207800.0
514	2010-05-19	38.06999969482422	38.189998626708984	37.34000015258789	38.0099983215332	2752600.0
515	2010-05-20	36.27000045776367	37.63999938964844	36.220001220703125	37.33000183105469	3682300.0
516	2010-05-21	36.720001220703125	36.93000030517578	35.5	35.65999984741211	3528600.0
517	2010-05-24	36.83000183105469	37.150001525878906	36.310001373291016	36.619998931884766	2364500.0
518	2010-05-25	37.11000061035156	37.150001525878906	35.290000915527344	35.939998626708984	3089600.0
519	2010-05-26	37.290000915527344	37.84000015258789	37.220001220703125	37.34000015258789	2829200.0
520	2010-05-27	38.16999816894531	38.34000015258789	37.56999969482422	37.779998779296875	3065700.0
521	2010-05-28	37.86000061035156	38.43000030517578	37.779998779296875	38.0	2467700.0
522	2010-06-01	37.650001525878906	38.310001373291016	37.209999084472656	37.59000015258789	2766800.0
523	2010-06-02	37.939998626708984	38.0	37.290000915527344	37.709999084472656	2210100.0
524	2010-06-03	37.20000076293945	38.41999816894531	37.06999969482422	38.0	4390500.0
525	2010-06-04	36.4900016784668	37.220001220703125	35.84000015258789	36.5099983215332	4469100.0
526	2010-06-07	35.849998474121094	36.310001373291016	35.619998931884766	36.290000915527344	3414000.0
527	2010-06-08	36.540000915527344	37.040000915527344	35.72999954223633	35.880001068115234	4102600.0
528	2010-06-09	36.13999938964844	36.779998779296875	36.0099983215332	36.70000076293945	2667400.0
529	2010-06-10	36.869998931884766	37.130001068115234	36.52000045776367	36.52000045776367	2937000.0
530	2010-06-11	37.290000915527344	37.369998931884766	36.59000015258789	36.59000015258789	2461900.0
531	2010-06-14	37.439998626708984	37.90999984741211	37.34000015258789	37.779998779296875	3213100.0
532	2010-06-15	37.779998779296875	37.90999984741211	37.43000030517578	37.59000015258789	3446900.0
533	2010-06-16	38.02000045776367	38.25	37.650001525878906	37.650001525878906	2344000.0
534	2010-06-17	38.2400016784668	38.25	37.630001068115234	37.95000076293945	2747100.0
535	2010-06-18	37.959999084472656	38.369998931884766	37.88999938964844	38.16999816894531	3541300.0
536	2010-06-21	38.13999938964844	38.5	37.93000030517578	38.25	3290600.0
537	2010-06-22	37.41999816894531	38.380001068115234	37.36000061035156	38.15999984741211	4696900.0
538	2010-06-23	37.290000915527344	37.689998626708984	36.75	37.08000183105469	2498500.0
539	2010-06-24	37.18000030517578	37.540000915527344	36.779998779296875	37.09000015258789	2327200.0
540	2010-06-25	36.56999969482422	37.220001220703125	36.38999938964844	37.15999984741211	3513500.0
541	2010-06-28	38.06999969482422	38.20000076293945	36.52000045776367	36.709999084472656	3575800.0
542	2010-06-29	37.790000915527344	38.060001373291016	37.349998474121094	37.599998474121094	10204200.0
543	2010-06-30	37.38999938964844	38.08000183105469	37.27000045776367	37.68000030517578	4973900.0
544	2010-07-01	37.439998626708984	37.54999923706055	36.900001525878906	37.4900016784668	3064200.0
545	2010-07-02	37.279998779296875	38.029998779296875	37.25	37.599998474121094	1694900.0
546	2010-07-06	37.970001220703125	38.09000015258789	37.5	37.709999084472656	2582000.0
547	2010-07-07	38.0	38.060001373291016	37.5099983215332	38.02000045776367	3800400.0
548	2010-07-08	38.20000076293945	38.25	37.86000061035156	38.040000915527344	2918600.0
549	2010-07-09	38.540000915527344	38.7400016784668	38.119998931884766	38.20000076293945	4287400.0
550	2010-07-12	38.58000183105469	38.689998626708984	38.209999084472656	38.599998474121094	3711400.0
551	2010-07-13	39.15999984741211	39.310001373291016	38.900001525878906	38.959999084472656	4505800.0
552	2010-07-14	39.25	39.540000915527344	38.88999938964844	39.02000045776367	3055700.0
553	2010-07-15	38.97999954223633	39.4900016784668	38.709999084472656	39.2400016784668	4500200.0
554	2010-07-16	38.25	39.029998779296875	38.02000045776367	38.790000915527344	2278900.0
555	2010-07-19	38.880001068115234	38.97999954223633	38.369998931884766	38.369998931884766	3166300.0
556	2010-07-20	39.599998474121094	39.65999984741211	38.369998931884766	38.369998931884766	3253200.0
557	2010-07-21	38.880001068115234	39.88999938964844	38.720001220703125	39.79999923706055	3760500.0
558	2010-07-22	39.599998474121094	39.79999923706055	39.099998474121094	39.150001525878906	2017800.0
559	2010-07-23	39.81999969482422	39.81999969482422	39.29999923706055	39.630001068115234	2030800.0
560	2010-07-26	40.099998474121094	40.2400016784668	39.650001525878906	39.81999969482422	2559900.0
561	2010-07-27	39.70000076293945	40.0099983215332	39.31999969482422	40.0099983215332	2507800.0
562	2010-07-28	38.22999954223633	39.880001068115234	37.939998626708984	39.7599983215332	5364700.0
563	2010-07-29	37.119998931884766	38.279998779296875	36.400001525878906	38.02000045776367	5644900.0
564	2010-07-30	37.54999923706055	37.84000015258789	36.4900016784668	36.970001220703125	3229800.0
565	2010-08-02	37.709999084472656	38.29999923706055	37.31999969482422	38.029998779296875	2769500.0
566	2010-08-03	37.630001068115234	37.849998474121094	37.279998779296875	37.540000915527344	1624100.0
567	2010-08-04	37.77000045776367	37.83000183105469	37.310001373291016	37.619998931884766	1802400.0
568	2010-08-05	37.290000915527344	37.619998931884766	37.040000915527344	37.599998474121094	2917300.0
569	2010-08-06	36.869998931884766	37.279998779296875	36.58000183105469	37.04999923706055	2540900.0
570	2010-08-09	36.72999954223633	37.459999084472656	36.66999816894531	37.09000015258789	2096000.0
571	2010-08-10	37.2599983215332	37.59000015258789	36.310001373291016	36.560001373291016	2811800.0
572	2010-08-11	36.849998474121094	37.15999984741211	36.36000061035156	36.849998474121094	2483200.0
573	2010-08-12	36.9900016784668	37.029998779296875	36.189998626708984	36.33000183105469	2580800.0
574	2010-08-13	36.84000015258789	37.06999969482422	36.58000183105469	36.97999954223633	1634500.0
575	2010-08-16	36.81999969482422	36.88999938964844	36.31999969482422	36.689998626708984	3093100.0
576	2010-08-17	36.77000045776367	37.040000915527344	36.439998626708984	36.93000030517578	3454100.0
577	2010-08-18	36.91999816894531	37.04999923706055	36.529998779296875	36.7400016784668	2587200.0
578	2010-08-19	36.79999923706055	37.02000045776367	36.470001220703125	36.77000045776367	3411000.0
579	2010-08-20	36.7599983215332	36.849998474121094	36.22999954223633	36.4900016784668	1781500.0
580	2010-08-23	36.529998779296875	37.0	36.529998779296875	36.779998779296875	1376500.0
581	2010-08-24	36.900001525878906	37.150001525878906	36.0099983215332	36.08000183105469	2468400.0
582	2010-08-25	37.220001220703125	37.43000030517578	36.650001525878906	36.650001525878906	3384400.0
583	2010-08-26	37.06999969482422	37.61000061035156	36.959999084472656	37.41999816894531	1618700.0
584	2010-08-27	37.380001068115234	37.45000076293945	36.720001220703125	37.16999816894531	1147100.0
585	2010-08-30	37.0	37.540000915527344	37.0	37.380001068115234	1460800.0
586	2010-08-31	36.81999969482422	37.099998474121094	36.540000915527344	36.7599983215332	2209600.0
587	2010-09-01	37.709999084472656	37.7400016784668	36.790000915527344	37.08000183105469	1949800.0
588	2010-09-02	38.04999923706055	38.04999923706055	37.369998931884766	37.61000061035156	1695000.0
589	2010-09-03	38.29999923706055	38.380001068115234	37.849998474121094	38.209999084472656	1311100.0
590	2010-09-07	38.189998626708984	38.47999954223633	37.880001068115234	38.2400016784668	2250300.0
591	2010-09-08	38.130001068115234	38.77000045776367	38.08000183105469	38.189998626708984	3024500.0
592	2010-09-09	35.59000015258789	38.52000045776367	35.54999923706055	38.439998626708984	8809900.0
593	2010-09-10	34.72999954223633	35.27000045776367	34.34000015258789	35.16999816894531	7614300.0
594	2010-09-13	34.86000061035156	35.22999954223633	34.59000015258789	35.22999954223633	4354400.0
595	2010-09-14	34.63999938964844	34.90999984741211	34.560001373291016	34.7599983215332	3202300.0
596	2010-09-15	35.599998474121094	35.689998626708984	34.5	34.599998474121094	4288400.0
597	2010-09-16	35.189998626708984	35.25	34.7599983215332	35.189998626708984	2023100.0
598	2010-09-17	35.310001373291016	35.400001525878906	35.02000045776367	35.220001220703125	2860100.0
599	2010-09-20	35.38999938964844	35.540000915527344	35.130001068115234	35.279998779296875	1763100.0
600	2010-09-21	34.79999923706055	35.33000183105469	34.650001525878906	35.290000915527344	1973800.0
601	2010-09-22	34.43000030517578	34.970001220703125	34.290000915527344	34.630001068115234	1892900.0
602	2010-09-23	33.939998626708984	34.22999954223633	33.599998474121094	34.220001220703125	2708000.0
603	2010-09-24	34.95000076293945	35.290000915527344	34.79999923706055	35.040000915527344	2701100.0
604	2010-09-27	34.81999969482422	35.08000183105469	34.40999984741211	34.849998474121094	2247700.0
605	2010-09-28	35.720001220703125	35.7400016784668	34.58000183105469	34.900001525878906	2385000.0
606	2010-09-29	35.380001068115234	35.70000076293945	35.15999984741211	35.61000061035156	1699100.0
607	2010-09-30	35.52000045776367	35.86000061035156	35.33000183105469	35.36000061035156	2338200.0
608	2010-10-01	35.11000061035156	36.029998779296875	34.83000183105469	35.560001373291016	3338800.0
609	2010-10-04	34.63999938964844	35.02000045776367	34.540000915527344	34.939998626708984	2145400.0
610	2010-10-05	35.4900016784668	35.599998474121094	34.90999984741211	34.939998626708984	3174100.0
611	2010-10-06	35.08000183105469	35.4900016784668	34.93000030517578	35.349998474121094	1463300.0
612	2010-10-07	34.599998474121094	35.0099983215332	34.5	34.630001068115234	2690900.0
613	2010-10-08	34.72999954223633	34.9900016784668	34.22999954223633	34.54999923706055	1878800.0
614	2010-10-11	34.880001068115234	34.939998626708984	34.72999954223633	34.79999923706055	851900.0
615	2010-10-12	34.779998779296875	34.939998626708984	34.720001220703125	34.790000915527344	1260900.0
616	2010-10-13	35.34000015258789	35.5	34.75	34.849998474121094	2333500.0
617	2010-10-14	35.029998779296875	35.560001373291016	34.91999816894531	35.380001068115234	1718100.0
618	2010-10-15	34.970001220703125	35.369998931884766	34.869998931884766	35.27000045776367	1810200.0
619	2010-10-18	34.36000061035156	35.040000915527344	34.33000183105469	35.040000915527344	1889900.0
620	2010-10-19	33.88999938964844	34.16999816894531	33.65999984741211	34.06999969482422	1808600.0
621	2010-10-20	35.11000061035156	35.119998931884766	33.88999938964844	33.95000076293945	2457300.0
622	2010-10-21	35.86000061035156	35.86000061035156	35.18000030517578	35.2400016784668	2379400.0
623	2010-10-22	35.88999938964844	35.97999954223633	35.59000015258789	35.779998779296875	1307200.0
624	2010-10-25	35.970001220703125	36.220001220703125	35.810001373291016	36.220001220703125	1507500.0
625	2010-10-26	35.689998626708984	36.060001373291016	35.619998931884766	35.900001525878906	2009000.0
626	2010-10-27	36.47999954223633	36.790000915527344	34.0	34.029998779296875	5409900.0
627	2010-10-28	36.5	37.0099983215332	36.349998474121094	36.77000045776367	2226200.0
628	2010-10-29	36.59000015258789	36.599998474121094	36.27000045776367	36.5	1646700.0
629	2010-11-01	36.56999969482422	36.86000061035156	36.439998626708984	36.86000061035156	1855300.0
630	2010-11-02	37.220001220703125	37.310001373291016	36.70000076293945	36.84000015258789	1567600.0
631	2010-11-03	37.04999923706055	37.47999954223633	36.77000045776367	37.20000076293945	996300.0
632	2010-11-04	37.220001220703125	37.540000915527344	37.08000183105469	37.34000015258789	1179500.0
633	2010-11-05	37.150001525878906	37.45000076293945	37.0	37.27000045776367	1068300.0
634	2010-11-08	36.58000183105469	37.220001220703125	36.529998779296875	37.119998931884766	1392000.0
635	2010-11-09	36.09000015258789	36.79999923706055	35.9900016784668	36.63999938964844	1844200.0
636	2010-11-10	36.540000915527344	36.68000030517578	35.900001525878906	36.029998779296875	2053500.0
637	2010-11-11	36.189998626708984	36.5099983215332	36.09000015258789	36.36000061035156	1856900.0
638	2010-11-12	36.18000030517578	36.41999816894531	35.9900016784668	35.9900016784668	1129400.0
639	2010-11-15	36.56999969482422	36.77000045776367	36.2400016784668	36.2400016784668	2749000.0
640	2010-11-16	36.43000030517578	37.08000183105469	36.33000183105469	36.61000061035156	1662200.0
641	2010-11-17	36.41999816894531	36.54999923706055	36.2400016784668	36.279998779296875	1252200.0
642	2010-11-18	37.11000061035156	37.33000183105469	36.68000030517578	36.7400016784668	1359800.0
643	2010-11-19	37.97999954223633	38.150001525878906	36.900001525878906	37.13999938964844	2081000.0
644	2010-11-22	38.08000183105469	38.22999954223633	37.68000030517578	37.79999923706055	1003700.0
645	2010-11-23	37.369998931884766	37.72999954223633	37.2400016784668	37.720001220703125	1212900.0
646	2010-11-24	37.65999984741211	37.77000045776367	37.150001525878906	37.150001525878906	795000.0
647	2010-11-26	37.290000915527344	37.5099983215332	37.25	37.43000030517578	428900.0
648	2010-11-29	36.56999969482422	37.02000045776367	36.220001220703125	37.02000045776367	1626000.0
649	2010-11-30	36.630001068115234	36.7599983215332	36.13999938964844	36.40999984741211	3121000.0
650	2010-12-01	37.060001373291016	37.2400016784668	36.560001373291016	36.939998626708984	2300900.0
651	2010-12-02	37.790000915527344	37.86000061035156	36.7599983215332	37.029998779296875	2275900.0
652	2010-12-03	37.63999938964844	37.900001525878906	37.5	37.619998931884766	906500.0
653	2010-12-06	36.880001068115234	37.5099983215332	36.849998474121094	37.5099983215332	1122400.0
654	2010-12-07	36.72999954223633	37.29999923706055	36.599998474121094	37.09000015258789	1206700.0
655	2010-12-08	36.59000015258789	36.88999938964844	35.90999984741211	36.709999084472656	2718900.0
656	2010-12-09	37.630001068115234	37.63999938964844	36.560001373291016	36.779998779296875	2548700.0
657	2010-12-10	37.41999816894531	37.599998474121094	37.11000061035156	37.599998474121094	1625800.0
658	2010-12-13	37.040000915527344	37.63999938964844	36.619998931884766	37.52000045776367	2289700.0
659	2010-12-14	37.279998779296875	37.279998779296875	36.84000015258789	37.130001068115234	1339800.0
660	2010-12-15	37.25	37.36000061035156	36.90999984741211	37.150001525878906	2016000.0
661	2010-12-16	37.11000061035156	37.189998626708984	36.810001373291016	37.13999938964844	1338100.0
662	2010-12-17	37.970001220703125	38.029998779296875	36.86000061035156	36.970001220703125	5174300.0
663	2010-12-20	37.0	38.040000915527344	36.790000915527344	38.0099983215332	3099600.0
664	2010-12-21	36.83000183105469	37.220001220703125	36.70000076293945	37.16999816894531	1307800.0
665	2010-12-22	36.310001373291016	36.900001525878906	36.209999084472656	36.880001068115234	1154400.0
666	2010-12-23	36.2400016784668	36.41999816894531	36.0	36.06999969482422	1133200.0
667	2010-12-27	36.029998779296875	36.349998474121094	35.849998474121094	36.08000183105469	1115500.0
668	2010-12-28	36.0	36.130001068115234	35.79999923706055	36.11000061035156	921900.0
669	2010-12-29	35.79999923706055	36.06999969482422	35.720001220703125	35.959999084472656	1497000.0
670	2010-12-30	35.66999816894531	35.84000015258789	35.439998626708984	35.709999084472656	1024100.0
671	2010-12-31	35.15999984741211	35.66999816894531	35.119998931884766	35.56999969482422	1315500.0
672	2011-01-03	35.38999938964844	35.54999923706055	35.04999923706055	35.33000183105469	1718200.0
673	2011-01-04	35.5	35.560001373291016	35.029998779296875	35.5	2035000.0
674	2011-01-05	36.25	36.439998626708984	35.2599983215332	35.380001068115234	3159600.0
675	2011-01-06	36.58000183105469	36.720001220703125	36.06999969482422	36.09000015258789	2351100.0
676	2011-01-07	35.439998626708984	36.529998779296875	35.310001373291016	36.400001525878906	3353000.0
677	2011-01-10	35.08000183105469	35.540000915527344	35.0	35.27000045776367	2575200.0
678	2011-01-11	35.630001068115234	35.75	35.02000045776367	35.150001525878906	2662900.0
679	2011-01-12	35.86000061035156	36.20000076293945	35.43000030517578	35.75	2268900.0
680	2011-01-13	35.75	36.099998474121094	35.54999923706055	35.79999923706055	1417700.0
681	2011-01-14	35.54999923706055	35.72999954223633	35.31999969482422	35.61000061035156	976200.0
682	2011-01-18	35.34000015258789	35.66999816894531	35.34000015258789	35.52000045776367	1249600.0
683	2011-01-19	35.380001068115234	35.54999923706055	34.959999084472656	35.47999954223633	1650200.0
684	2011-01-20	35.02000045776367	35.459999084472656	35.0	35.2599983215332	1851100.0
685	2011-01-21	35.18000030517578	35.369998931884766	34.880001068115234	35.209999084472656	2149400.0
686	2011-01-24	34.939998626708984	35.279998779296875	34.779998779296875	35.11000061035156	1827500.0
687	2011-01-25	35.41999816894531	35.7599983215332	34.83000183105469	34.880001068115234	3104000.0
688	2011-01-26	35.369998931884766	35.7400016784668	35.2400016784668	35.56999969482422	1538000.0
689	2011-01-27	35.41999816894531	35.959999084472656	35.220001220703125	35.310001373291016	1478400.0
690	2011-01-28	34.84000015258789	35.84000015258789	34.75	35.45000076293945	1293100.0
691	2011-01-31	35.43000030517578	35.47999954223633	34.81999969482422	34.91999816894531	1700800.0
692	2011-02-01	35.349998474121094	35.88999938964844	35.31999969482422	35.630001068115234	1527100.0
693	2011-02-02	35.38999938964844	35.47999954223633	34.91999816894531	35.310001373291016	1403000.0
694	2011-02-03	35.27000045776367	35.56999969482422	34.959999084472656	35.27000045776367	1465200.0
695	2011-02-04	35.63999938964844	35.63999938964844	35.13999938964844	35.220001220703125	1043100.0
696	2011-02-07	35.709999084472656	36.029998779296875	35.5	35.560001373291016	1294400.0
697	2011-02-08	35.2599983215332	35.75	35.08000183105469	35.630001068115234	4009300.0
698	2011-02-09	35.18000030517578	35.540000915527344	35.02000045776367	35.27000045776367	1012500.0
699	2011-02-10	33.959999084472656	34.9900016784668	33.779998779296875	34.97999954223633	3896100.0
700	2011-02-11	33.959999084472656	34.459999084472656	33.689998626708984	33.869998931884766	2966200.0
701	2011-02-14	33.72999954223633	34.16999816894531	33.720001220703125	34.0099983215332	2231600.0
702	2011-02-15	34.0	34.04999923706055	33.68000030517578	33.720001220703125	2190400.0
703	2011-02-16	34.25	34.709999084472656	33.83000183105469	34.08000183105469	2676800.0
704	2011-02-17	36.20000076293945	36.29999923706055	35.0099983215332	35.79999923706055	4536000.0
705	2011-02-18	36.40999984741211	36.59000015258789	35.779998779296875	36.27000045776367	2295300.0
706	2011-02-22	35.79999923706055	36.27000045776367	35.63999938964844	36.09000015258789	1939900.0
707	2011-02-23	35.54999923706055	35.93000030517578	35.36000061035156	35.709999084472656	2027200.0
708	2011-02-24	35.84000015258789	36.290000915527344	35.54999923706055	35.65999984741211	1781700.0
709	2011-02-25	36.43000030517578	36.45000076293945	35.810001373291016	35.90999984741211	1229000.0
710	2011-02-28	36.060001373291016	36.5	36.0099983215332	36.439998626708984	2191200.0
711	2011-03-01	36.5099983215332	36.63999938964844	36.09000015258789	36.220001220703125	2431500.0
712	2011-03-02	36.41999816894531	36.79999923706055	36.25	36.38999938964844	2013000.0
713	2011-03-03	37.310001373291016	37.36000061035156	36.650001525878906	36.650001525878906	2132700.0
714	2011-03-04	37.40999984741211	37.459999084472656	37.099998474121094	37.209999084472656	2334300.0
715	2011-03-07	37.349998474121094	37.779998779296875	37.22999954223633	37.40999984741211	2959900.0
716	2011-03-08	37.58000183105469	37.90999984741211	37.33000183105469	37.4900016784668	1680800.0
717	2011-03-09	37.970001220703125	38.040000915527344	37.58000183105469	37.619998931884766	1784600.0
718	2011-03-10	37.2599983215332	37.70000076293945	37.0099983215332	37.630001068115234	2868000.0
719	2011-03-11	37.470001220703125	37.709999084472656	37.29999923706055	37.43000030517578	1564000.0
720	2011-03-14	37.70000076293945	37.849998474121094	37.31999969482422	37.459999084472656	1788300.0
721	2011-03-15	37.41999816894531	37.650001525878906	36.720001220703125	37.08000183105469	1770600.0
722	2011-03-16	36.9900016784668	37.72999954223633	36.90999984741211	37.380001068115234	1979100.0
723	2011-03-17	37.2599983215332	37.560001373291016	37.04999923706055	37.119998931884766	2826000.0
724	2011-03-18	37.880001068115234	37.959999084472656	37.400001525878906	37.4900016784668	2730800.0
725	2011-03-21	37.0	38.150001525878906	36.93000030517578	38.08000183105469	2069100.0
726	2011-03-22	37.380001068115234	37.400001525878906	36.86000061035156	37.040000915527344	1517400.0
727	2011-03-23	37.70000076293945	37.88999938964844	37.2400016784668	37.2400016784668	1314100.0
728	2011-03-24	37.880001068115234	38.25	37.65999984741211	37.75	1155900.0
729	2011-03-25	37.880001068115234	38.209999084472656	37.810001373291016	37.95000076293945	889400.0
730	2011-03-28	37.310001373291016	37.790000915527344	36.9900016784668	37.400001525878906	1587400.0
731	2011-03-29	37.54999923706055	37.66999816894531	37.13999938964844	37.2599983215332	1052200.0
732	2011-03-30	37.40999984741211	37.790000915527344	36.810001373291016	37.720001220703125	2636200.0
733	2011-03-31	37.15999984741211	37.5	36.9900016784668	37.349998474121094	2161000.0
734	2011-04-01	37.5099983215332	37.7599983215332	37.310001373291016	37.349998474121094	2593300.0
735	2011-04-04	37.7400016784668	37.95000076293945	37.45000076293945	37.58000183105469	1257200.0
736	2011-04-05	37.40999984741211	37.810001373291016	37.38999938964844	37.59000015258789	1146000.0
737	2011-04-06	37.56999969482422	37.689998626708984	37.400001525878906	37.529998779296875	1164900.0
738	2011-04-07	37.650001525878906	37.93000030517578	37.4900016784668	37.529998779296875	1408700.0
739	2011-04-08	37.459999084472656	38.150001525878906	37.290000915527344	37.86000061035156	1513300.0
740	2011-04-11	38.150001525878906	38.16999816894531	36.20000076293945	36.59000015258789	3976900.0
741	2011-04-12	38.66999816894531	39.88999938964844	37.91999816894531	37.959999084472656	4588200.0
742	2011-04-13	38.54999923706055	38.790000915527344	38.16999816894531	38.70000076293945	2404400.0
743	2011-04-14	38.65999984741211	38.95000076293945	38.150001525878906	38.400001525878906	1959800.0
744	2011-04-15	38.310001373291016	38.790000915527344	38.27000045776367	38.439998626708984	2433300.0
745	2011-04-18	38.540000915527344	38.65999984741211	37.84000015258789	37.939998626708984	2076300.0
746	2011-04-19	38.81999969482422	38.849998474121094	38.279998779296875	38.5	1730900.0
747	2011-04-20	38.869998931884766	39.13999938964844	38.81999969482422	39.040000915527344	1384400.0
748	2011-04-21	39.06999969482422	39.41999816894531	38.709999084472656	38.90999984741211	1230000.0
749	2011-04-25	38.75	38.9900016784668	38.70000076293945	38.9900016784668	1347400.0
750	2011-04-26	38.630001068115234	38.869998931884766	38.400001525878906	38.7400016784668	2800000.0
751	2011-04-27	40.060001373291016	40.43000030517578	39.470001220703125	39.540000915527344	4116600.0
752	2011-04-28	39.619998931884766	40.099998474121094	39.29999923706055	40.099998474121094	2695600.0
753	2011-04-29	39.20000076293945	39.790000915527344	39.16999816894531	39.689998626708984	1540100.0
754	2011-05-02	39.38999938964844	39.63999938964844	39.04999923706055	39.400001525878906	1975800.0
755	2011-05-03	39.720001220703125	39.72999954223633	39.209999084472656	39.349998474121094	1910100.0
756	2011-05-04	39.209999084472656	39.81999969482422	39.029998779296875	39.619998931884766	1872100.0
757	2011-05-05	39.279998779296875	39.45000076293945	38.90999984741211	39.08000183105469	1335900.0
758	2011-05-06	39.279998779296875	39.849998474121094	39.119998931884766	39.380001068115234	1743200.0
759	2011-05-09	39.380001068115234	39.4900016784668	39.130001068115234	39.189998626708984	1599100.0
760	2011-05-10	39.650001525878906	39.650001525878906	39.27000045776367	39.459999084472656	915300.0
761	2011-05-11	40.75	40.790000915527344	39.88999938964844	39.90999984741211	3895100.0
762	2011-05-12	41.41999816894531	41.5099983215332	39.58000183105469	40.099998474121094	3763500.0
763	2011-05-13	41.779998779296875	42.06999969482422	41.52000045776367	41.54999923706055	2401900.0
764	2011-05-16	41.86000061035156	41.900001525878906	41.5	41.63999938964844	1799500.0
765	2011-05-17	42.220001220703125	42.27000045776367	41.720001220703125	41.84000015258789	1696600.0
766	2011-05-18	41.63999938964844	42.150001525878906	41.40999984741211	42.150001525878906	2099900.0
767	2011-05-19	42.279998779296875	42.369998931884766	41.88999938964844	42.369998931884766	1719600.0
768	2011-05-20	42.099998474121094	42.439998626708984	41.810001373291016	42.279998779296875	1612600.0
769	2011-05-23	41.900001525878906	41.97999954223633	41.560001373291016	41.790000915527344	1432500.0
770	2011-05-24	41.90999984741211	42.119998931884766	41.72999954223633	41.900001525878906	1652200.0
771	2011-05-25	41.439998626708984	41.79999923706055	41.31999969482422	41.790000915527344	1578400.0
772	2011-05-26	41.560001373291016	41.619998931884766	41.2400016784668	41.36000061035156	2049000.0
773	2011-05-27	41.060001373291016	41.90999984741211	40.97999954223633	41.4900016784668	2543300.0
774	2011-05-31	41.20000076293945	41.459999084472656	40.79999923706055	41.29999923706055	2686300.0
775	2011-06-01	40.939998626708984	41.16999816894531	40.90999984741211	41.150001525878906	1940900.0
776	2011-06-02	40.7599983215332	41.130001068115234	40.54999923706055	40.97999954223633	1527900.0
777	2011-06-03	40.29999923706055	40.560001373291016	40.16999816894531	40.47999954223633	1380700.0
778	2011-06-06	40.06999969482422	40.40999984741211	40.0099983215332	40.36000061035156	1171700.0
779	2011-06-07	40.16999816894531	40.380001068115234	40.08000183105469	40.20000076293945	1644400.0
780	2011-06-08	39.7400016784668	40.20000076293945	39.689998626708984	40.20000076293945	1651800.0
781	2011-06-09	39.90999984741211	40.119998931884766	39.709999084472656	39.75	1564800.0
782	2011-06-10	40.310001373291016	40.47999954223633	39.790000915527344	39.79999923706055	1905600.0
783	2011-06-13	40.77000045776367	41.150001525878906	40.099998474121094	40.290000915527344	2232700.0
784	2011-06-14	41.119998931884766	41.209999084472656	40.77000045776367	41.02000045776367	2341900.0
785	2011-06-15	40.720001220703125	41.0	40.47999954223633	40.869998931884766	2136900.0
786	2011-06-16	40.68000030517578	40.84000015258789	40.310001373291016	40.599998474121094	1697900.0
787	2011-06-17	40.540000915527344	41.20000076293945	40.380001068115234	40.939998626708984	2137400.0
788	2011-06-20	40.900001525878906	40.90999984741211	40.459999084472656	40.54999923706055	1191100.0
789	2011-06-21	40.810001373291016	41.18000030517578	40.7400016784668	40.91999816894531	1386700.0
790	2011-06-22	40.439998626708984	40.79999923706055	40.439998626708984	40.599998474121094	1438500.0
791	2011-06-23	40.040000915527344	40.130001068115234	39.54999923706055	40.060001373291016	3028900.0
792	2011-06-24	39.88999938964844	40.45000076293945	39.810001373291016	40.130001068115234	3605800.0
793	2011-06-27	40.54999923706055	40.83000183105469	40.0099983215332	40.02000045776367	1423200.0
794	2011-06-28	40.779998779296875	40.79999923706055	40.400001525878906	40.599998474121094	1821700.0
795	2011-06-29	41.40999984741211	41.5	40.81999969482422	40.88999938964844	1985200.0
796	2011-06-30	41.93000030517578	42.41999816894531	41.36000061035156	41.400001525878906	2584400.0
797	2011-07-01	42.150001525878906	42.209999084472656	41.689998626708984	41.849998474121094	1577900.0
798	2011-07-05	42.7400016784668	43.130001068115234	42.150001525878906	42.150001525878906	2648300.0
799	2011-07-06	42.810001373291016	43.099998474121094	42.45000076293945	42.59000015258789	2146800.0
800	2011-07-07	41.650001525878906	42.959999084472656	41.650001525878906	42.83000183105469	3109400.0
801	2011-07-08	41.91999816894531	42.099998474121094	41.40999984741211	41.470001220703125	2159400.0
802	2011-07-11	41.2599983215332	41.72999954223633	41.11000061035156	41.709999084472656	1186300.0
803	2011-07-12	41.459999084472656	41.630001068115234	41.2599983215332	41.290000915527344	1471600.0
804	2011-07-13	41.470001220703125	41.720001220703125	41.290000915527344	41.54999923706055	1363900.0
805	2011-07-14	40.869998931884766	41.459999084472656	40.849998474121094	41.459999084472656	1947000.0
806	2011-07-15	40.83000183105469	41.04999923706055	40.619998931884766	40.91999816894531	1356000.0
807	2011-07-18	39.77000045776367	40.61000061035156	39.61000061035156	40.58000183105469	2397900.0
808	2011-07-19	40.779998779296875	40.83000183105469	39.90999984741211	40.0	1887000.0
809	2011-07-20	40.77000045776367	40.90999984741211	40.380001068115234	40.720001220703125	1035600.0
810	2011-07-21	40.4900016784668	41.0	40.36000061035156	40.959999084472656	2017000.0
811	2011-07-22	40.36000061035156	40.709999084472656	40.31999969482422	40.66999816894531	1402200.0
812	2011-07-25	39.720001220703125	40.029998779296875	39.61000061035156	40.029998779296875	2698900.0
813	2011-07-26	39.63999938964844	39.90999984741211	39.560001373291016	39.90999984741211	2178100.0
814	2011-07-27	38.630001068115234	39.75	38.29999923706055	39.75	3144100.0
815	2011-07-28	38.25	38.65999984741211	37.97999954223633	38.59000015258789	2191200.0
816	2011-07-29	37.7599983215332	38.2400016784668	37.56999969482422	37.790000915527344	1969200.0
817	2011-08-01	37.56999969482422	38.189998626708984	37.38999938964844	38.0099983215332	1948000.0
818	2011-08-02	37.310001373291016	37.66999816894531	37.27000045776367	37.279998779296875	2360000.0
819	2011-08-03	37.88999938964844	38.040000915527344	37.13999938964844	37.310001373291016	2287700.0
820	2011-08-04	36.58000183105469	37.66999816894531	36.47999954223633	37.470001220703125	3174900.0
821	2011-08-05	37.439998626708984	37.70000076293945	36.70000076293945	36.849998474121094	4013300.0
822	2011-08-08	35.560001373291016	37.04999923706055	35.560001373291016	36.83000183105469	4437500.0
823	2011-08-09	36.220001220703125	36.2400016784668	34.369998931884766	35.86000061035156	4043800.0
824	2011-08-10	35.0099983215332	36.77000045776367	34.91999816894531	35.72999954223633	2677100.0
825	2011-08-11	36.630001068115234	37.0099983215332	34.91999816894531	35.150001525878906	2063100.0
826	2011-08-12	37.43000030517578	37.77000045776367	36.560001373291016	36.75	1873300.0
827	2011-08-15	37.04999923706055	37.560001373291016	36.66999816894531	37.4900016784668	2803500.0
828	2011-08-16	36.88999938964844	37.2400016784668	36.56999969482422	36.790000915527344	1885700.0
829	2011-08-17	37.18000030517578	37.380001068115234	36.810001373291016	37.189998626708984	1892600.0
830	2011-08-18	36.27000045776367	36.540000915527344	35.77000045776367	36.45000076293945	1909900.0
831	2011-08-19	35.7400016784668	36.4900016784668	35.58000183105469	36.029998779296875	1642500.0
832	2011-08-22	35.83000183105469	36.279998779296875	35.70000076293945	36.279998779296875	1149300.0
833	2011-08-23	36.41999816894531	36.5	35.650001525878906	35.93000030517578	1851100.0
834	2011-08-24	36.09000015258789	36.52000045776367	35.939998626708984	36.2400016784668	1472900.0
835	2011-08-25	35.59000015258789	36.29999923706055	35.54999923706055	36.18000030517578	1598300.0
836	2011-08-26	36.56999969482422	36.56999969482422	34.93000030517578	35.47999954223633	1745200.0
837	2011-08-29	37.84000015258789	37.84000015258789	36.84000015258789	36.93000030517578	1244300.0
838	2011-08-30	38.06999969482422	38.189998626708984	37.400001525878906	37.630001068115234	1765000.0
839	2011-08-31	38.47999954223633	38.59000015258789	38.15999984741211	38.2599983215332	1748800.0
840	2011-09-01	38.22999954223633	38.470001220703125	38.0	38.38999938964844	1822900.0
841	2011-09-02	37.72999954223633	37.959999084472656	37.52000045776367	37.630001068115234	1787000.0
842	2011-09-06	37.43000030517578	37.4900016784668	36.529998779296875	36.79999923706055	1897400.0
843	2011-09-07	37.59000015258789	37.900001525878906	37.470001220703125	37.83000183105469	1555700.0
844	2011-09-08	37.349998474121094	37.720001220703125	37.29999923706055	37.400001525878906	2223300.0
845	2011-09-09	36.849998474121094	37.04999923706055	36.599998474121094	37.02000045776367	3735400.0
846	2011-09-12	36.83000183105469	36.959999084472656	36.349998474121094	36.41999816894531	4301000.0
847	2011-09-13	37.560001373291016	37.75	36.84000015258789	36.90999984741211	1738600.0
848	2011-09-14	38.0099983215332	38.34000015258789	37.2599983215332	37.619998931884766	2011800.0
849	2011-09-15	37.939998626708984	38.060001373291016	37.41999816894531	37.81999969482422	1583100.0
850	2011-09-16	38.43000030517578	38.54999923706055	38.0	38.08000183105469	1893000.0
851	2011-09-19	37.90999984741211	38.08000183105469	37.599998474121094	37.880001068115234	682800.0
852	2011-09-20	38.20000076293945	38.65999984741211	37.90999984741211	38.0099983215332	1186900.0
853	2011-09-21	37.369998931884766	38.369998931884766	37.369998931884766	38.25	2152600.0
854	2011-09-22	37.560001373291016	37.810001373291016	36.369998931884766	36.58000183105469	2328700.0
855	2011-09-23	36.970001220703125	37.45000076293945	36.77000045776367	37.31999969482422	2883600.0
856	2011-09-26	37.22999954223633	37.34000015258789	36.540000915527344	37.18000030517578	1957600.0
857	2011-09-27	37.20000076293945	37.95000076293945	37.08000183105469	37.689998626708984	2208000.0
858	2011-09-28	36.5099983215332	37.599998474121094	36.470001220703125	37.33000183105469	1474900.0
859	2011-09-29	38.15999984741211	38.15999984741211	36.900001525878906	36.95000076293945	2393700.0
860	2011-09-30	38.779998779296875	39.040000915527344	37.72999954223633	37.83000183105469	2821800.0
861	2011-10-03	37.2400016784668	38.880001068115234	37.22999954223633	38.5099983215332	2365100.0
862	2011-10-04	37.459999084472656	37.52000045776367	36.34000015258789	36.869998931884766	2100000.0
863	2011-10-05	37.02000045776367	37.599998474121094	36.75	37.52000045776367	1737700.0
864	2011-10-06	37.810001373291016	37.83000183105469	36.59000015258789	36.91999816894531	1766700.0
865	2011-10-07	38.470001220703125	38.83000183105469	37.880001068115234	38.08000183105469	2037400.0
866	2011-10-10	39.2400016784668	39.25	38.720001220703125	39.099998474121094	1386400.0
867	2011-10-11	38.939998626708984	39.13999938964844	38.7400016784668	39.0	1553600.0
868	2011-10-12	39.720001220703125	39.810001373291016	38.97999954223633	39.099998474121094	2249700.0
869	2011-10-13	39.70000076293945	39.93000030517578	39.27000045776367	39.47999954223633	1184000.0
870	2011-10-14	39.79999923706055	40.02000045776367	39.63999938964844	39.900001525878906	1124800.0
871	2011-10-17	39.220001220703125	39.81999969482422	39.029998779296875	39.709999084472656	1297500.0
872	2011-10-18	39.47999954223633	39.81999969482422	38.459999084472656	39.119998931884766	1422800.0
873	2011-10-19	39.220001220703125	39.75	39.150001525878906	39.380001068115234	1230600.0
874	2011-10-20	39.439998626708984	39.540000915527344	39.130001068115234	39.310001373291016	1073900.0
875	2011-10-21	40.08000183105469	40.119998931884766	39.84000015258789	39.91999816894531	2250500.0
876	2011-10-24	40.119998931884766	40.25	39.9900016784668	40.029998779296875	1740700.0
877	2011-10-25	39.34000015258789	40.2400016784668	39.310001373291016	39.97999954223633	1855500.0
878	2011-10-26	37.90999984741211	40.04999923706055	37.13999938964844	39.75	4602200.0
879	2011-10-27	36.849998474121094	38.65999984741211	36.59000015258789	38.65999984741211	4769100.0
880	2011-10-28	37.38999938964844	37.63999938964844	36.84000015258789	37.130001068115234	2746300.0
881	2011-10-31	37.45000076293945	38.16999816894531	36.970001220703125	36.9900016784668	2270000.0
882	2011-11-01	36.599998474121094	37.08000183105469	36.439998626708984	36.88999938964844	2002400.0
883	2011-11-02	37.09000015258789	37.56999969482422	36.75	37.029998779296875	1521600.0
884	2011-11-03	37.720001220703125	37.790000915527344	37.08000183105469	37.310001373291016	1436700.0
885	2011-11-04	37.130001068115234	37.4900016784668	37.029998779296875	37.439998626708984	1825400.0
886	2011-11-07	37.400001525878906	37.470001220703125	36.630001068115234	37.22999954223633	1917500.0
887	2011-11-08	37.08000183105469	37.45000076293945	36.75	37.38999938964844	1927500.0
888	2011-11-09	36.4900016784668	36.79999923706055	36.20000076293945	36.529998779296875	1806500.0
889	2011-11-10	37.400001525878906	37.41999816894531	36.56999969482422	36.88999938964844	2266700.0
890	2011-11-11	37.189998626708984	37.68000030517578	37.16999816894531	37.63999938964844	1680500.0
891	2011-11-14	36.529998779296875	37.38999938964844	36.459999084472656	37.16999816894531	1502600.0
892	2011-11-15	36.720001220703125	36.86000061035156	36.459999084472656	36.540000915527344	1177800.0
893	2011-11-16	36.06999969482422	36.75	36.0	36.4900016784668	1633000.0
894	2011-11-17	35.790000915527344	36.47999954223633	35.54999923706055	36.0	1644300.0
895	2011-11-18	36.720001220703125	37.02000045776367	36.04999923706055	36.18000030517578	2886000.0
896	2011-11-21	35.83000183105469	36.599998474121094	35.83000183105469	36.29999923706055	1601700.0
897	2011-11-22	35.68000030517578	35.849998474121094	35.47999954223633	35.7400016784668	1121100.0
898	2011-11-23	34.779998779296875	35.31999969482422	34.720001220703125	35.290000915527344	1472300.0
899	2011-11-25	34.959999084472656	35.22999954223633	34.650001525878906	34.68000030517578	497400.0
900	2011-11-28	35.70000076293945	35.84000015258789	35.33000183105469	35.43000030517578	2283400.0
901	2011-11-29	35.56999969482422	36.04999923706055	35.47999954223633	35.869998931884766	2928700.0
902	2011-11-30	36.529998779296875	36.81999969482422	36.220001220703125	36.220001220703125	2183800.0
903	2011-12-01	36.63999938964844	37.060001373291016	36.540000915527344	36.61000061035156	1155500.0
904	2011-12-02	36.689998626708984	36.88999938964844	36.599998474121094	36.81999969482422	961800.0
905	2011-12-05	37.70000076293945	37.709999084472656	37.08000183105469	37.09000015258789	1865700.0
906	2011-12-06	37.560001373291016	37.900001525878906	37.439998626708984	37.810001373291016	1301700.0
907	2011-12-07	37.72999954223633	37.84000015258789	37.380001068115234	37.560001373291016	1201500.0
908	2011-12-08	37.91999816894531	38.130001068115234	37.599998474121094	37.599998474121094	1576600.0
909	2011-12-09	37.81999969482422	37.970001220703125	37.65999984741211	37.81999969482422	1253000.0
910	2011-12-12	37.779998779296875	37.790000915527344	37.2599983215332	37.790000915527344	1444100.0
911	2011-12-13	37.65999984741211	38.4900016784668	37.59000015258789	37.93000030517578	1892100.0
912	2011-12-14	37.779998779296875	37.93000030517578	37.4900016784668	37.709999084472656	1514800.0
913	2011-12-15	38.20000076293945	38.36000061035156	37.470001220703125	37.689998626708984	2092900.0
914	2011-12-16	38.810001373291016	39.029998779296875	38.25	38.36000061035156	3245100.0
915	2011-12-19	38.529998779296875	39.150001525878906	38.369998931884766	38.939998626708984	1788400.0
916	2011-12-20	39.2400016784668	39.529998779296875	38.790000915527344	38.790000915527344	1876900.0
917	2011-12-21	39.31999969482422	39.720001220703125	39.15999984741211	39.2400016784668	1752000.0
918	2011-12-22	39.279998779296875	39.52000045776367	39.09000015258789	39.36000061035156	1124200.0
919	2011-12-23	39.83000183105469	39.880001068115234	39.20000076293945	39.349998474121094	885700.0
920	2011-12-27	39.880001068115234	40.060001373291016	39.77000045776367	39.849998474121094	1270600.0
921	2011-12-28	39.40999984741211	39.939998626708984	39.36000061035156	39.900001525878906	980600.0
922	2011-12-29	39.90999984741211	40.060001373291016	39.52000045776367	39.540000915527344	907100.0
923	2011-12-30	39.47999954223633	39.97999954223633	39.349998474121094	39.86000061035156	857600.0
924	2012-01-03	38.34000015258789	39.97999954223633	37.810001373291016	39.869998931884766	3213100.0
925	2012-01-04	38.54999923706055	38.650001525878906	38.310001373291016	38.31999969482422	1517300.0
926	2012-01-05	38.790000915527344	38.869998931884766	38.29999923706055	38.529998779296875	2057700.0
927	2012-01-06	38.52000045776367	38.810001373291016	38.47999954223633	38.779998779296875	1126600.0
928	2012-01-09	38.52000045776367	38.7400016784668	38.5	38.61000061035156	715800.0
929	2012-01-10	38.619998931884766	38.79999923706055	38.47999954223633	38.70000076293945	1065700.0
930	2012-01-11	38.150001525878906	38.52000045776367	38.060001373291016	38.41999816894531	1453800.0
931	2012-01-12	37.959999084472656	38.34000015258789	37.77000045776367	38.15999984741211	1618500.0
932	2012-01-13	37.81999969482422	37.95000076293945	36.5099983215332	37.18000030517578	2768800.0
933	2012-01-17	37.630001068115234	38.38999938964844	37.560001373291016	38.18000030517578	1244900.0
934	2012-01-18	37.720001220703125	37.779998779296875	37.43000030517578	37.56999969482422	1397200.0
935	2012-01-19	37.33000183105469	37.72999954223633	37.22999954223633	37.59000015258789	1928000.0
936	2012-01-20	37.66999816894531	37.70000076293945	37.029998779296875	37.33000183105469	2385200.0
937	2012-01-23	38.09000015258789	38.33000183105469	37.619998931884766	37.619998931884766	1273800.0
938	2012-01-24	37.79999923706055	38.060001373291016	37.720001220703125	37.869998931884766	1495300.0
939	2012-01-25	38.7599983215332	38.86000061035156	37.619998931884766	37.65999984741211	1928000.0
940	2012-01-26	39.08000183105469	39.66999816894531	38.86000061035156	39.029998779296875	2485300.0
941	2012-01-27	38.709999084472656	39.0	38.70000076293945	38.900001525878906	1413000.0
942	2012-01-30	38.369998931884766	38.689998626708984	38.209999084472656	38.529998779296875	1526100.0
943	2012-01-31	38.81999969482422	38.84000015258789	38.400001525878906	38.560001373291016	1485500.0
944	2012-02-01	39.04999923706055	39.349998474121094	38.869998931884766	38.90999984741211	1383400.0
945	2012-02-02	39.08000183105469	39.290000915527344	38.88999938964844	38.900001525878906	1330000.0
946	2012-02-03	38.650001525878906	39.27000045776367	38.27000045776367	38.720001220703125	2725500.0
947	2012-02-06	38.33000183105469	38.75	38.220001220703125	38.439998626708984	1857000.0
948	2012-02-07	38.459999084472656	38.7400016784668	38.290000915527344	38.349998474121094	1735800.0
949	2012-02-08	38.18000030517578	38.7400016784668	38.099998474121094	38.40999984741211	1869900.0
950	2012-02-09	38.130001068115234	38.15999984741211	37.75	38.040000915527344	1794400.0
951	2012-02-10	38.5099983215332	38.52000045776367	37.72999954223633	37.790000915527344	1897900.0
952	2012-02-13	38.63999938964844	38.77000045776367	38.27000045776367	38.59000015258789	1439900.0
953	2012-02-14	39.11000061035156	39.150001525878906	38.5	38.720001220703125	1717400.0
954	2012-02-15	39.900001525878906	41.77000045776367	39.5	40.599998474121094	4420600.0
955	2012-02-16	40.0	40.34000015258789	39.58000183105469	39.810001373291016	2675700.0
956	2012-02-17	39.54999923706055	40.18000030517578	39.36000061035156	40.130001068115234	2427700.0
957	2012-02-21	39.209999084472656	39.54999923706055	39.06999969482422	39.45000076293945	1697100.0
958	2012-02-22	38.880001068115234	39.27000045776367	38.47999954223633	38.880001068115234	1617100.0
959	2012-02-23	38.869998931884766	38.97999954223633	38.66999816894531	38.849998474121094	1204900.0
960	2012-02-24	38.59000015258789	38.9900016784668	38.31999969482422	38.86000061035156	2076800.0
961	2012-02-27	38.40999984741211	38.84000015258789	38.209999084472656	38.290000915527344	1659500.0
962	2012-02-28	38.119998931884766	38.47999954223633	38.08000183105469	38.380001068115234	1807000.0
963	2012-02-29	38.04999923706055	38.290000915527344	37.880001068115234	38.099998474121094	1636700.0
964	2012-03-01	38.13999938964844	38.7400016784668	37.939998626708984	38.16999816894531	2436300.0
965	2012-03-02	37.79999923706055	38.18000030517578	37.56999969482422	38.18000030517578	1955200.0
966	2012-03-05	37.86000061035156	37.88999938964844	37.36000061035156	37.79999923706055	2337800.0
967	2012-03-06	37.86000061035156	38.0	37.70000076293945	37.709999084472656	2318500.0
968	2012-03-07	37.68000030517578	37.95000076293945	37.439998626708984	37.86000061035156	1587900.0
969	2012-03-08	37.70000076293945	38.0	37.599998474121094	37.900001525878906	4386500.0
970	2012-03-09	38.09000015258789	38.150001525878906	37.619998931884766	37.790000915527344	4157500.0
971	2012-03-12	38.529998779296875	38.65999984741211	37.91999816894531	38.20000076293945	4494300.0
972	2012-03-13	38.93000030517578	39.0	38.599998474121094	38.7599983215332	1502900.0
973	2012-03-14	38.650001525878906	39.09000015258789	38.58000183105469	38.939998626708984	2313100.0
974	2012-03-15	38.45000076293945	38.560001373291016	38.0	38.27000045776367	1731000.0
975	2012-03-16	38.54999923706055	38.58000183105469	38.099998474121094	38.47999954223633	2744000.0
976	2012-03-19	38.65999984741211	38.77000045776367	38.31999969482422	38.43000030517578	1210700.0
977	2012-03-20	38.380001068115234	38.56999969482422	38.349998474121094	38.52000045776367	1437800.0
978	2012-03-21	38.599998474121094	38.650001525878906	38.349998474121094	38.38999938964844	1454900.0
979	2012-03-22	38.95000076293945	38.959999084472656	38.20000076293945	38.33000183105469	1842700.0
980	2012-03-23	38.77000045776367	39.04999923706055	38.54999923706055	39.02000045776367	1528100.0
981	2012-03-26	38.7599983215332	39.369998931884766	38.66999816894531	38.939998626708984	1938200.0
982	2012-03-27	38.56999969482422	38.880001068115234	38.54999923706055	38.72999954223633	1407600.0
983	2012-03-28	38.689998626708984	38.810001373291016	38.439998626708984	38.619998931884766	1816600.0
984	2012-03-29	39.75	39.75	38.52000045776367	38.59000015258789	2388200.0
985	2012-03-30	40.209999084472656	40.2599983215332	39.7599983215332	39.88999938964844	3485700.0
986	2012-04-02	40.619998931884766	40.630001068115234	40.130001068115234	40.22999954223633	2448900.0
987	2012-04-03	40.459999084472656	40.63999938964844	40.2400016784668	40.63999938964844	2091000.0
988	2012-04-04	40.29999923706055	40.43000030517578	40.16999816894531	40.349998474121094	1943100.0
989	2012-04-05	40.540000915527344	40.54999923706055	39.849998474121094	40.150001525878906	2216900.0
990	2012-04-09	39.77000045776367	40.290000915527344	39.54999923706055	40.290000915527344	1854800.0
991	2012-04-10	39.279998779296875	39.790000915527344	39.279998779296875	39.77000045776367	2386900.0
992	2012-04-11	39.470001220703125	39.630001068115234	39.33000183105469	39.540000915527344	1391000.0
993	2012-04-12	39.13999938964844	39.40999984741211	38.7599983215332	39.400001525878906	1519800.0
994	2012-04-13	39.2599983215332	39.7599983215332	39.08000183105469	39.08000183105469	3625100.0
995	2012-04-16	39.36000061035156	39.540000915527344	39.06999969482422	39.2599983215332	1863300.0
996	2012-04-17	40.08000183105469	40.209999084472656	39.45000076293945	39.630001068115234	1695100.0
997	2012-04-18	40.38999938964844	40.439998626708984	39.900001525878906	40.0	1921200.0
998	2012-04-19	40.5	40.70000076293945	40.380001068115234	40.439998626708984	1743300.0
999	2012-04-20	40.59000015258789	40.70000076293945	40.5099983215332	40.560001373291016	1474800.0
1000	2012-04-23	39.959999084472656	40.2599983215332	39.88999938964844	40.25	2129300.0
1001	2012-04-24	40.31999969482422	40.59000015258789	39.97999954223633	40.0	2150600.0
1002	2012-04-25	39.310001373291016	39.65999984741211	38.25	39.4900016784668	5330700.0
1003	2012-04-26	39.709999084472656	39.97999954223633	39.470001220703125	39.779998779296875	2730700.0
1004	2012-04-27	39.709999084472656	39.939998626708984	39.43000030517578	39.86000061035156	1823600.0
1005	2012-04-30	40.58000183105469	41.029998779296875	39.63999938964844	39.63999938964844	4467100.0
1006	2012-05-01	40.52000045776367	40.68000030517578	40.209999084472656	40.459999084472656	1374900.0
1007	2012-05-02	41.31999969482422	42.04999923706055	40.33000183105469	40.5	3512500.0
1008	2012-05-03	40.11000061035156	41.400001525878906	40.0099983215332	41.16999816894531	4329200.0
1009	2012-05-04	39.91999816894531	40.38999938964844	39.91999816894531	40.099998474121094	1967300.0
1010	2012-05-07	39.81999969482422	40.22999954223633	39.59000015258789	39.959999084472656	2878000.0
1011	2012-05-08	40.59000015258789	40.77000045776367	39.650001525878906	39.72999954223633	3331100.0
1012	2012-05-09	40.95000076293945	41.20000076293945	40.279998779296875	40.33000183105469	2531000.0
1013	2012-05-10	41.18000030517578	41.349998474121094	40.7599983215332	41.060001373291016	1915400.0
1014	2012-05-11	40.95000076293945	41.310001373291016	40.90999984741211	41.0	1353800.0
1015	2012-05-14	40.810001373291016	40.84000015258789	40.349998474121094	40.66999816894531	1834000.0
1016	2012-05-15	40.43000030517578	40.75	40.33000183105469	40.72999954223633	2119800.0
1017	2012-05-16	41.09000015258789	41.34000015258789	40.2400016784668	40.47999954223633	2834000.0
1018	2012-05-17	40.83000183105469	41.20000076293945	40.81999969482422	41.150001525878906	2164900.0
1019	2012-05-18	40.25	40.939998626708984	40.130001068115234	40.939998626708984	2824400.0
1020	2012-05-21	40.56999969482422	40.61000061035156	40.220001220703125	40.36000061035156	1938500.0
1021	2012-05-22	40.90999984741211	41.220001220703125	40.5	40.70000076293945	2049600.0
1022	2012-05-23	41.119998931884766	41.150001525878906	40.59000015258789	40.75	1716500.0
1023	2012-05-24	40.7599983215332	41.310001373291016	40.56999969482422	41.13999938964844	2326500.0
1024	2012-05-25	41.09000015258789	41.27000045776367	40.619998931884766	40.709999084472656	1696300.0
1025	2012-05-29	41.099998474121094	41.209999084472656	40.7400016784668	41.209999084472656	1827800.0
1026	2012-05-30	41.09000015258789	41.22999954223633	40.79999923706055	40.970001220703125	2172300.0
1027	2012-05-31	41.2599983215332	41.56999969482422	41.11000061035156	41.56999969482422	2575000.0
1028	2012-06-01	40.630001068115234	41.029998779296875	40.5	40.810001373291016	2124000.0
1029	2012-06-04	40.83000183105469	41.099998474121094	40.56999969482422	40.7400016784668	1557300.0
1030	2012-06-05	40.84000015258789	40.939998626708984	40.5	40.619998931884766	1018100.0
1031	2012-06-06	41.38999938964844	41.4900016784668	40.86000061035156	40.90999984741211	1670000.0
1032	2012-06-07	41.86000061035156	42.13999938964844	41.43000030517578	41.61000061035156	1916600.0
1033	2012-06-08	42.63999938964844	42.68000030517578	41.790000915527344	41.880001068115234	2159900.0
1034	2012-06-11	42.45000076293945	42.95000076293945	42.38999938964844	42.790000915527344	2263100.0
1035	2012-06-12	43.650001525878906	43.7599983215332	42.810001373291016	42.9900016784668	4569800.0
1036	2012-06-13	43.220001220703125	43.5	42.70000076293945	43.43000030517578	4131100.0
1037	2012-06-14	42.869998931884766	43.130001068115234	41.869998931884766	42.880001068115234	3511100.0
1038	2012-06-15	42.689998626708984	43.06999969482422	42.650001525878906	43.0	2906900.0
1039	2012-06-18	42.900001525878906	43.040000915527344	42.66999816894531	42.81999969482422	1237100.0
1040	2012-06-19	42.81999969482422	43.29999923706055	42.7400016784668	42.939998626708984	1438600.0
1041	2012-06-20	42.65999984741211	42.869998931884766	42.369998931884766	42.7599983215332	1071400.0
1042	2012-06-21	42.220001220703125	43.09000015258789	42.209999084472656	42.709999084472656	1716500.0
1043	2012-06-22	42.900001525878906	43.2599983215332	42.36000061035156	42.43000030517578	2596400.0
1044	2012-06-25	42.65999984741211	42.900001525878906	42.540000915527344	42.599998474121094	1321000.0
1045	2012-06-26	42.52000045776367	42.779998779296875	42.16999816894531	42.70000076293945	1408900.0
1046	2012-06-27	42.790000915527344	43.029998779296875	42.58000183105469	42.63999938964844	1211300.0
1047	2012-06-28	43.470001220703125	43.4900016784668	42.2400016784668	42.61000061035156	2103100.0
1048	2012-06-29	43.75	43.880001068115234	43.470001220703125	43.56999969482422	1975500.0
1049	2012-07-02	43.540000915527344	43.849998474121094	43.400001525878906	43.61000061035156	1257900.0
1050	2012-07-03	43.900001525878906	43.95000076293945	43.470001220703125	43.52000045776367	630600.0
1051	2012-07-05	43.91999816894531	44.0	43.68000030517578	43.79999923706055	1309800.0
1052	2012-07-06	43.310001373291016	43.810001373291016	43.25	43.58000183105469	1065400.0
1053	2012-07-09	43.22999954223633	43.650001525878906	43.099998474121094	43.369998931884766	1088000.0
1054	2012-07-10	43.84000015258789	43.9900016784668	43.38999938964844	43.45000076293945	1311500.0
1055	2012-07-11	43.630001068115234	43.88999938964844	43.36000061035156	43.86000061035156	937200.0
1056	2012-07-12	43.70000076293945	43.81999969482422	43.2400016784668	43.5	1286400.0
1057	2012-07-13	44.09000015258789	44.189998626708984	43.709999084472656	43.86000061035156	995600.0
1058	2012-07-16	43.38999938964844	44.25	43.36000061035156	44.0	1329600.0
1059	2012-07-17	43.63999938964844	43.83000183105469	43.22999954223633	43.58000183105469	2454000.0
1060	2012-07-18	44.09000015258789	44.16999816894531	43.56999969482422	43.619998931884766	1168300.0
1061	2012-07-19	43.95000076293945	44.400001525878906	43.869998931884766	44.06999969482422	1117600.0
1062	2012-07-20	43.779998779296875	43.91999816894531	43.470001220703125	43.810001373291016	1122400.0
1063	2012-07-23	43.5	43.59000015258789	43.02000045776367	43.38999938964844	832000.0
1064	2012-07-24	43.34000015258789	43.650001525878906	42.90999984741211	43.45000076293945	1287700.0
1065	2012-07-25	43.77000045776367	44.029998779296875	43.16999816894531	43.349998474121094	2122000.0
1066	2012-07-26	44.65999984741211	44.849998474121094	42.34000015258789	44.43000030517578	3044200.0
1067	2012-07-27	45.59000015258789	45.720001220703125	44.709999084472656	44.95000076293945	2282200.0
1068	2012-07-30	45.58000183105469	45.84000015258789	45.29999923706055	45.459999084472656	1046100.0
1069	2012-07-31	45.58000183105469	45.779998779296875	45.27000045776367	45.560001373291016	1453400.0
1070	2012-08-01	45.45000076293945	45.709999084472656	45.220001220703125	45.689998626708984	1490500.0
1071	2012-08-02	45.099998474121094	45.650001525878906	44.86000061035156	45.33000183105469	862900.0
1072	2012-08-03	45.599998474121094	45.75	45.45000076293945	45.560001373291016	925900.0
1073	2012-08-06	45.369998931884766	45.849998474121094	45.369998931884766	45.70000076293945	979100.0
1074	2012-08-07	45.22999954223633	45.59000015258789	44.86000061035156	45.36000061035156	1734300.0
1075	2012-08-08	45.47999954223633	45.61000061035156	45.06999969482422	45.220001220703125	1354100.0
1076	2012-08-09	45.0099983215332	45.470001220703125	44.93000030517578	45.290000915527344	868600.0
1077	2012-08-10	45.029998779296875	45.13999938964844	44.599998474121094	44.900001525878906	862000.0
1078	2012-08-13	44.689998626708984	45.15999984741211	44.689998626708984	44.90999984741211	917200.0
1079	2012-08-14	44.970001220703125	45.060001373291016	44.81999969482422	44.849998474121094	978700.0
1080	2012-08-15	45.040000915527344	45.22999954223633	44.880001068115234	45.0099983215332	759600.0
1081	2012-08-16	44.90999984741211	45.130001068115234	44.790000915527344	44.900001525878906	1291000.0
1082	2012-08-17	45.15999984741211	45.16999816894531	44.95000076293945	44.970001220703125	1443800.0
1083	2012-08-20	45.43000030517578	45.43000030517578	44.88999938964844	45.04999923706055	701500.0
1084	2012-08-21	45.31999969482422	45.540000915527344	45.16999816894531	45.45000076293945	1210100.0
1085	2012-08-22	45.33000183105469	45.41999816894531	45.06999969482422	45.189998626708984	717800.0
1086	2012-08-23	44.66999816894531	45.22999954223633	44.59000015258789	45.209999084472656	1547300.0
1087	2012-08-24	45.189998626708984	45.25	44.56999969482422	44.56999969482422	1074200.0
1088	2012-08-27	45.34000015258789	45.52000045776367	45.060001373291016	45.27000045776367	541700.0
1089	2012-08-28	44.9900016784668	45.29999923706055	44.9900016784668	45.25	647800.0
1090	2012-08-29	45.060001373291016	45.09000015258789	44.880001068115234	45.0	706800.0
1091	2012-08-30	44.599998474121094	44.869998931884766	44.459999084472656	44.810001373291016	818900.0
1092	2012-08-31	44.810001373291016	44.88999938964844	44.47999954223633	44.83000183105469	784800.0
1093	2012-09-04	44.93000030517578	44.939998626708984	44.650001525878906	44.77000045776367	825700.0
1094	2012-09-05	44.790000915527344	44.959999084472656	44.599998474121094	44.880001068115234	1091600.0
1095	2012-09-06	45.439998626708984	45.52000045776367	44.900001525878906	45.0	1444700.0
1096	2012-09-07	44.939998626708984	45.52000045776367	44.79999923706055	45.439998626708984	936800.0
1097	2012-09-10	44.56999969482422	44.91999816894531	44.5	44.81999969482422	1245200.0
1098	2012-09-11	44.83000183105469	44.880001068115234	44.529998779296875	44.689998626708984	1736700.0
1099	2012-09-12	44.84000015258789	44.97999954223633	44.689998626708984	44.880001068115234	1468600.0
1100	2012-09-13	45.400001525878906	45.5099983215332	44.54999923706055	44.66999816894531	1290100.0
1101	2012-09-14	44.08000183105469	45.470001220703125	43.970001220703125	45.470001220703125	2364100.0
1102	2012-09-17	44.029998779296875	44.31999969482422	43.560001373291016	43.9900016784668	3894800.0
1103	2012-09-18	44.369998931884766	44.45000076293945	43.93000030517578	44.08000183105469	1241900.0
1104	2012-09-19	44.689998626708984	44.880001068115234	44.400001525878906	44.4900016784668	1300300.0
1105	2012-09-20	44.459999084472656	44.86000061035156	44.2400016784668	44.63999938964844	1742800.0
1106	2012-09-21	43.77000045776367	44.63999938964844	43.720001220703125	44.61000061035156	1817100.0
1107	2012-09-24	43.869998931884766	43.9900016784668	43.43000030517578	43.459999084472656	1294400.0
1108	2012-09-25	43.689998626708984	44.099998474121094	43.61000061035156	44.0	1333100.0
1109	2012-09-26	43.959999084472656	44.119998931884766	43.709999084472656	43.709999084472656	1359200.0
1110	2012-09-27	44.400001525878906	44.439998626708984	43.619998931884766	43.97999954223633	1162300.0
1111	2012-09-28	44.529998779296875	44.619998931884766	44.15999984741211	44.31999969482422	2582500.0
1112	2012-10-01	44.630001068115234	44.88999938964844	44.25	44.459999084472656	1999300.0
1113	2012-10-02	44.650001525878906	44.79999923706055	44.40999984741211	44.79999923706055	1605200.0
1114	2012-10-03	44.29999923706055	44.720001220703125	44.18000030517578	44.70000076293945	1507600.0
1115	2012-10-04	43.75	44.41999816894531	43.650001525878906	44.36000061035156	1714400.0
1116	2012-10-05	44.02000045776367	44.31999969482422	43.77000045776367	43.77000045776367	3027400.0
1117	2012-10-08	44.04999923706055	44.22999954223633	43.779998779296875	44.029998779296875	857300.0
1118	2012-10-09	43.90999984741211	44.29999923706055	43.79999923706055	44.060001373291016	1562900.0
1119	2012-10-10	43.22999954223633	43.9900016784668	42.9900016784668	43.79999923706055	2044100.0
1120	2012-10-11	43.40999984741211	43.66999816894531	43.290000915527344	43.31999969482422	1013900.0
1121	2012-10-12	43.459999084472656	43.689998626708984	43.40999984741211	43.52000045776367	1176500.0
1122	2012-10-15	43.65999984741211	43.81999969482422	43.189998626708984	43.5	678800.0
1123	2012-10-16	44.58000183105469	44.63999938964844	43.709999084472656	43.709999084472656	1203100.0
1124	2012-10-17	44.689998626708984	44.970001220703125	44.36000061035156	44.380001068115234	1254000.0
1125	2012-10-18	45.27000045776367	45.29999923706055	44.619998931884766	44.630001068115234	1093500.0
1126	2012-10-19	44.459999084472656	45.25	44.41999816894531	45.13999938964844	1121700.0
1127	2012-10-22	44.33000183105469	44.36000061035156	43.86000061035156	44.279998779296875	1555900.0
1128	2012-10-23	44.04999923706055	44.15999984741211	43.689998626708984	43.97999954223633	1886200.0
1129	2012-10-24	42.61000061035156	43.58000183105469	42.459999084472656	43.58000183105469	3856100.0
1130	2012-10-25	42.91999816894531	43.0	42.540000915527344	42.90999984741211	1531800.0
1131	2012-10-26	42.7599983215332	42.81999969482422	42.619998931884766	42.779998779296875	1309300.0
1132	2012-10-31	42.849998474121094	43.13999938964844	42.5	42.720001220703125	1297500.0
1133	2012-11-01	43.279998779296875	43.41999816894531	42.790000915527344	42.880001068115234	1373600.0
1134	2012-11-02	42.939998626708984	43.619998931884766	42.90999984741211	43.5	1310400.0
1135	2012-11-05	43.290000915527344	43.5	42.72999954223633	42.900001525878906	1015900.0
1136	2012-11-06	43.720001220703125	43.77000045776367	43.11000061035156	43.41999816894531	892100.0
1137	2012-11-07	43.540000915527344	43.779998779296875	43.04999923706055	43.529998779296875	1091100.0
1138	2012-11-08	43.2400016784668	43.619998931884766	43.0	43.400001525878906	1627800.0
1139	2012-11-09	43.5099983215332	43.689998626708984	43.0	43.09000015258789	956000.0
1140	2012-11-12	43.959999084472656	44.560001373291016	43.27000045776367	43.38999938964844	2070900.0
1141	2012-11-13	43.45000076293945	44.150001525878906	43.439998626708984	43.83000183105469	2794700.0
1142	2012-11-14	43.0099983215332	43.77000045776367	42.95000076293945	43.47999954223633	1673200.0
1143	2012-11-15	42.599998474121094	43.31999969482422	42.529998779296875	42.95000076293945	2350500.0
1144	2012-11-16	42.849998474121094	43.04999923706055	42.25	42.59000015258789	2482900.0
1145	2012-11-19	43.45000076293945	43.4900016784668	43.06999969482422	43.220001220703125	1115500.0
1146	2012-11-20	43.869998931884766	43.88999938964844	43.2599983215332	43.38999938964844	1540100.0
1147	2012-11-21	44.029998779296875	44.08000183105469	43.650001525878906	43.93000030517578	682700.0
1148	2012-11-23	44.810001373291016	44.810001373291016	43.810001373291016	44.06999969482422	333800.0
1149	2012-11-26	44.2400016784668	44.900001525878906	44.20000076293945	44.540000915527344	1151000.0
1150	2012-11-27	44.22999954223633	44.59000015258789	44.08000183105469	44.27000045776367	999200.0
1151	2012-11-28	44.65999984741211	44.68000030517578	44.0	44.029998779296875	973800.0
1152	2012-11-29	44.849998474121094	44.880001068115234	44.41999816894531	44.689998626708984	1170300.0
1153	2012-11-30	44.849998474121094	44.959999084472656	44.54999923706055	44.849998474121094	1605900.0
1154	2012-12-03	44.84000015258789	45.189998626708984	44.7400016784668	45.0099983215332	1121400.0
1155	2012-12-04	45.0099983215332	45.13999938964844	44.79999923706055	44.81999969482422	1339900.0
1156	2012-12-05	45.45000076293945	45.619998931884766	45.0	45.13999938964844	1000400.0
1157	2012-12-06	45.5	45.720001220703125	45.36000061035156	45.439998626708984	1084000.0
1158	2012-12-07	45.5099983215332	45.70000076293945	45.220001220703125	45.630001068115234	1696200.0
1159	2012-12-10	45.90999984741211	46.060001373291016	45.439998626708984	45.45000076293945	1086400.0
1160	2012-12-11	45.540000915527344	45.9900016784668	45.470001220703125	45.939998626708984	2120000.0
1161	2012-12-12	45.18000030517578	45.709999084472656	45.0	45.709999084472656	1760000.0
1162	2012-12-13	44.43000030517578	45.029998779296875	44.22999954223633	45.0099983215332	1234900.0
1163	2012-12-14	44.630001068115234	44.77000045776367	44.290000915527344	44.310001373291016	952800.0
1164	2012-12-17	44.59000015258789	44.880001068115234	44.38999938964844	44.72999954223633	1114200.0
1165	2012-12-18	44.689998626708984	44.810001373291016	44.279998779296875	44.540000915527344	1080500.0
1166	2012-12-19	44.47999954223633	44.849998474121094	44.470001220703125	44.7599983215332	931000.0
1167	2012-12-20	44.81999969482422	44.90999984741211	44.52000045776367	44.52000045776367	860700.0
1168	2012-12-21	44.68000030517578	44.95000076293945	44.41999816894531	44.58000183105469	1659000.0
1169	2012-12-24	44.70000076293945	44.7400016784668	44.5	44.560001373291016	247200.0
1170	2012-12-26	44.279998779296875	44.7400016784668	44.27000045776367	44.689998626708984	541800.0
1171	2012-12-27	44.209999084472656	44.5099983215332	43.93000030517578	44.2599983215332	551800.0
1172	2012-12-28	43.880001068115234	44.2400016784668	43.849998474121094	44.029998779296875	446400.0
1173	2012-12-31	44.18000030517578	44.189998626708984	43.58000183105469	43.79999923706055	611700.0
1174	2013-01-02	45.599998474121094	45.630001068115234	44.68000030517578	44.79999923706055	1285800.0
1175	2013-01-03	45.41999816894531	45.630001068115234	45.290000915527344	45.560001373291016	983500.0
1176	2013-01-04	45.68000030517578	45.97999954223633	45.43000030517578	45.45000076293945	735200.0
1177	2013-01-07	45.2400016784668	45.599998474121094	45.209999084472656	45.47999954223633	658600.0
1178	2013-01-08	45.380001068115234	45.400001525878906	45.040000915527344	45.150001525878906	559200.0
1179	2013-01-09	45.70000076293945	45.810001373291016	45.47999954223633	45.47999954223633	576900.0
1180	2013-01-10	45.7599983215332	45.9900016784668	45.650001525878906	45.900001525878906	808800.0
1181	2013-01-11	45.08000183105469	45.38999938964844	44.790000915527344	45.2400016784668	1381200.0
1182	2013-01-14	45.189998626708984	45.2599983215332	44.95000076293945	44.95000076293945	979700.0
1183	2013-01-15	45.279998779296875	45.38999938964844	44.9900016784668	45.09000015258789	897000.0
1184	2013-01-16	44.939998626708984	45.27000045776367	44.90999984741211	45.20000076293945	1043800.0
1185	2013-01-17	45.06999969482422	45.22999954223633	44.869998931884766	45.099998474121094	1344300.0
1186	2013-01-18	45.29999923706055	45.40999984741211	44.88999938964844	44.900001525878906	1182700.0
1187	2013-01-22	45.20000076293945	45.400001525878906	44.880001068115234	45.2400016784668	1396300.0
1188	2013-01-23	44.279998779296875	45.130001068115234	44.119998931884766	45.029998779296875	3194800.0
1189	2013-01-24	44.540000915527344	44.7400016784668	44.34000015258789	44.41999816894531	1011200.0
1190	2013-01-25	44.560001373291016	44.689998626708984	44.34000015258789	44.689998626708984	979100.0
1191	2013-01-28	44.650001525878906	44.84000015258789	44.529998779296875	44.63999938964844	925600.0
1192	2013-01-29	45.0099983215332	45.16999816894531	44.56999969482422	44.599998474121094	1172300.0
1193	2013-01-30	45.29999923706055	45.40999984741211	44.91999816894531	44.9900016784668	1171200.0
1194	2013-01-31	45.06999969482422	45.38999938964844	45.0	45.25	990100.0
1195	2013-02-01	45.2400016784668	45.45000076293945	45.099998474121094	45.36000061035156	1085600.0
1196	2013-02-04	45.41999816894531	45.7400016784668	45.099998474121094	45.150001525878906	1509500.0
1197	2013-02-05	45.900001525878906	46.15999984741211	45.650001525878906	45.68000030517578	926800.0
1198	2013-02-06	46.040000915527344	46.369998931884766	45.72999954223633	45.77000045776367	1051600.0
1199	2013-02-07	45.97999954223633	46.2599983215332	45.86000061035156	46.040000915527344	580400.0
1200	2013-02-08	45.72999954223633	46.099998474121094	45.58000183105469	45.959999084472656	949800.0
1201	2013-02-11	45.41999816894531	45.83000183105469	45.380001068115234	45.720001220703125	1099300.0
1202	2013-02-12	45.31999969482422	45.56999969482422	45.15999984741211	45.29999923706055	1696300.0
1203	2013-02-13	42.689998626708984	43.31999969482422	42.099998474121094	42.83000183105469	7704900.0
1204	2013-02-14	42.79999923706055	43.040000915527344	42.61000061035156	42.709999084472656	4137300.0
1205	2013-02-15	42.90999984741211	43.119998931884766	42.54999923706055	42.7599983215332	4157700.0
1206	2013-02-19	43.0	43.099998474121094	42.79999923706055	42.83000183105469	2958500.0
1207	2013-02-20	42.470001220703125	43.189998626708984	42.439998626708984	43.060001373291016	2806300.0
1208	2013-02-21	42.56999969482422	42.709999084472656	42.27000045776367	42.58000183105469	2203800.0
1209	2013-02-22	42.900001525878906	42.9900016784668	42.560001373291016	42.66999816894531	1796100.0
1210	2013-02-25	42.720001220703125	43.36000061035156	42.720001220703125	43.0099983215332	2530900.0
1211	2013-02-26	42.790000915527344	43.029998779296875	42.61000061035156	42.939998626708984	1666400.0
1212	2013-02-27	43.20000076293945	43.27000045776367	42.709999084472656	42.83000183105469	1631000.0
1213	2013-02-28	43.619998931884766	43.7400016784668	43.130001068115234	43.2599983215332	2217100.0
1214	2013-03-01	43.779998779296875	43.90999984741211	43.290000915527344	43.619998931884766	2112100.0
1215	2013-03-04	43.81999969482422	43.849998474121094	43.38999938964844	43.709999084472656	1371200.0
1216	2013-03-05	44.279998779296875	44.34000015258789	43.83000183105469	43.93000030517578	1426400.0
1217	2013-03-06	44.18000030517578	44.33000183105469	43.939998626708984	44.290000915527344	1805900.0
1218	2013-03-07	43.849998474121094	44.380001068115234	43.650001525878906	44.11000061035156	1527700.0
1219	2013-03-08	44.0	44.25	43.86000061035156	43.93000030517578	3860000.0
1220	2013-03-11	44.13999938964844	44.150001525878906	43.599998474121094	43.97999954223633	5795100.0
1221	2013-03-12	44.38999938964844	44.41999816894531	43.97999954223633	44.15999984741211	5039200.0
1222	2013-03-13	43.720001220703125	44.18000030517578	43.70000076293945	43.91999816894531	1164200.0
1223	2013-03-14	43.779998779296875	43.90999984741211	43.560001373291016	43.810001373291016	1011500.0
1224	2013-03-15	44.06999969482422	44.130001068115234	43.529998779296875	43.58000183105469	2138700.0
1225	2013-03-18	44.349998474121094	44.43000030517578	43.810001373291016	43.88999938964844	1307400.0
1226	2013-03-19	44.97999954223633	45.099998474121094	44.41999816894531	44.470001220703125	1640100.0
1227	2013-03-20	45.779998779296875	45.90999984741211	44.83000183105469	45.040000915527344	3084400.0
1228	2013-03-21	45.599998474121094	46.0	45.560001373291016	45.7400016784668	1104600.0
1229	2013-03-22	46.41999816894531	46.45000076293945	45.81999969482422	45.900001525878906	1455400.0
1230	2013-03-25	46.36000061035156	46.599998474121094	46.04999923706055	46.459999084472656	1147100.0
1231	2013-03-26	46.70000076293945	46.95000076293945	46.439998626708984	46.5	920600.0
1232	2013-03-27	46.66999816894531	46.66999816894531	46.2400016784668	46.459999084472656	966400.0
1233	2013-03-28	46.95000076293945	47.029998779296875	46.599998474121094	46.77000045776367	1128300.0
1234	2013-04-01	46.66999816894531	47.0	46.59000015258789	46.900001525878906	902700.0
1235	2013-04-02	46.63999938964844	46.84000015258789	46.5099983215332	46.810001373291016	1281900.0
1236	2013-04-03	46.290000915527344	46.83000183105469	45.939998626708984	46.79999923706055	1417800.0
1237	2013-04-04	46.5	46.61000061035156	46.060001373291016	46.369998931884766	995400.0
1238	2013-04-05	46.119998931884766	46.220001220703125	45.7400016784668	46.130001068115234	1003800.0
1239	2013-04-08	46.68000030517578	46.72999954223633	45.88999938964844	46.099998474121094	999700.0
1240	2013-04-09	46.349998474121094	46.81999969482422	46.220001220703125	46.75	947000.0
1241	2013-04-10	46.97999954223633	47.52000045776367	46.400001525878906	46.5099983215332	1777600.0
1242	2013-04-11	47.61000061035156	47.7400016784668	47.040000915527344	47.08000183105469	1851200.0
1243	2013-04-12	47.63999938964844	47.77000045776367	47.13999938964844	47.13999938964844	1317400.0
1244	2013-04-15	46.72999954223633	47.65999984741211	46.72999954223633	47.38999938964844	1222000.0
1245	2013-04-16	47.52000045776367	47.63999938964844	46.970001220703125	47.18000030517578	1549700.0
1246	2013-04-17	46.93000030517578	47.4900016784668	46.7599983215332	47.38999938964844	1467000.0
1247	2013-04-18	47.11000061035156	47.540000915527344	47.029998779296875	47.029998779296875	1696800.0
1248	2013-04-19	48.06999969482422	48.2599983215332	47.29999923706055	47.29999923706055	1679800.0
1249	2013-04-22	47.880001068115234	48.119998931884766	47.689998626708984	48.02000045776367	1509500.0
1250	2013-04-23	47.779998779296875	48.119998931884766	47.400001525878906	47.529998779296875	1852400.0
1251	2013-04-24	48.189998626708984	50.290000915527344	48.060001373291016	48.709999084472656	3140100.0
1252	2013-04-25	48.119998931884766	48.439998626708984	47.880001068115234	48.279998779296875	1959000.0
1253	2013-04-26	48.08000183105469	48.189998626708984	47.84000015258789	48.099998474121094	1282100.0
1254	2013-04-29	48.130001068115234	48.31999969482422	47.970001220703125	48.15999984741211	875000.0
1255	2013-04-30	48.83000183105469	48.86000061035156	47.79999923706055	48.0099983215332	1726400.0
1256	2013-05-01	48.060001373291016	48.869998931884766	47.880001068115234	48.65999984741211	1110800.0
1257	2013-05-02	48.68000030517578	48.68000030517578	48.09000015258789	48.09000015258789	1335300.0
1258	2013-05-03	49.20000076293945	49.2599983215332	48.650001525878906	48.95000076293945	1244600.0
1259	2013-05-06	49.31999969482422	49.400001525878906	48.93000030517578	49.20000076293945	1647100.0
1260	2013-05-07	49.4900016784668	49.5	49.06999969482422	49.29999923706055	1120600.0
1261	2013-05-08	49.400001525878906	49.4900016784668	49.04999923706055	49.41999816894531	802500.0
1262	2013-05-09	48.619998931884766	49.439998626708984	48.5	49.2400016784668	1265900.0
1263	2013-05-10	49.0	49.02000045776367	48.540000915527344	48.720001220703125	929300.0
1264	2013-05-13	48.91999816894531	49.130001068115234	48.70000076293945	48.86000061035156	887800.0
1265	2013-05-14	49.29999923706055	49.33000183105469	48.84000015258789	48.91999816894531	1143900.0
1266	2013-05-15	50.36000061035156	50.369998931884766	49.119998931884766	49.310001373291016	1410800.0
1267	2013-05-16	49.59000015258789	50.189998626708984	49.279998779296875	50.189998626708984	1979500.0
1268	2013-05-17	49.25	49.7599983215332	48.81999969482422	49.650001525878906	1283500.0
1269	2013-05-20	48.77000045776367	49.279998779296875	48.689998626708984	49.25	972500.0
1270	2013-05-21	48.279998779296875	48.970001220703125	48.13999938964844	48.849998474121094	1790700.0
1271	2013-05-22	48.2599983215332	49.060001373291016	47.900001525878906	48.220001220703125	1500200.0
1272	2013-05-23	47.630001068115234	48.0	47.52000045776367	47.95000076293945	1618400.0
1273	2013-05-24	48.09000015258789	48.18000030517578	47.400001525878906	47.52000045776367	1021400.0
1274	2013-05-28	48.58000183105469	49.0	48.310001373291016	48.540000915527344	1311100.0
1275	2013-05-29	47.459999084472656	48.38999938964844	47.400001525878906	48.369998931884766	1126600.0
1276	2013-05-30	46.959999084472656	47.7400016784668	46.91999816894531	47.599998474121094	992300.0
1277	2013-05-31	45.97999954223633	46.869998931884766	45.970001220703125	46.75	1538200.0
1278	2013-06-03	47.02000045776367	47.02000045776367	45.380001068115234	46.11000061035156	1902100.0
1279	2013-06-04	46.90999984741211	47.400001525878906	46.27000045776367	47.04999923706055	1715800.0
1280	2013-06-05	46.4900016784668	46.810001373291016	46.33000183105469	46.7599983215332	1087400.0
1281	2013-06-06	46.08000183105469	46.5	45.560001373291016	46.4900016784668	1251800.0
1282	2013-06-07	46.33000183105469	46.709999084472656	46.13999938964844	46.43000030517578	1021600.0
1283	2013-06-10	47.04999923706055	47.04999923706055	46.130001068115234	46.52000045776367	1521000.0
1284	2013-06-11	46.65999984741211	46.93000030517578	46.31999969482422	46.65999984741211	1318200.0
1285	2013-06-12	47.0	47.119998931884766	46.56999969482422	46.90999984741211	1658200.0
1286	2013-06-13	46.810001373291016	46.91999816894531	46.13999938964844	46.779998779296875	1238600.0
1287	2013-06-14	46.93000030517578	47.40999984741211	46.7400016784668	46.900001525878906	1037800.0
1288	2013-06-17	47.099998474121094	47.29999923706055	46.86000061035156	47.150001525878906	845900.0
1289	2013-06-18	47.43000030517578	47.45000076293945	46.93000030517578	47.11000061035156	625100.0
1290	2013-06-19	46.599998474121094	47.650001525878906	46.599998474121094	47.290000915527344	837900.0
1291	2013-06-20	45.380001068115234	46.619998931884766	45.36000061035156	46.34000015258789	1484900.0
1292	2013-06-21	45.540000915527344	45.72999954223633	45.08000183105469	45.56999969482422	2279700.0
1293	2013-06-24	45.189998626708984	45.560001373291016	44.91999816894531	45.130001068115234	1359900.0
1294	2013-06-25	44.97999954223633	45.459999084472656	44.70000076293945	45.439998626708984	1682200.0
1295	2013-06-26	45.63999938964844	45.900001525878906	45.22999954223633	45.34000015258789	823600.0
1296	2013-06-27	46.0	46.380001068115234	45.72999954223633	45.900001525878906	1039100.0
1297	2013-06-28	45.93000030517578	46.22999954223633	45.93000030517578	46.0	1911000.0
1298	2013-07-01	46.40999984741211	46.61000061035156	45.9900016784668	46.209999084472656	1155300.0
1299	2013-07-02	46.599998474121094	46.720001220703125	46.25	46.38999938964844	1013400.0
1300	2013-07-03	46.58000183105469	46.58000183105469	45.95000076293945	46.36000061035156	787900.0
1301	2013-07-05	46.369998931884766	46.81999969482422	45.88999938964844	46.7400016784668	880800.0
1302	2013-07-08	46.38999938964844	46.720001220703125	46.130001068115234	46.5099983215332	735600.0
1303	2013-07-09	46.599998474121094	46.939998626708984	46.380001068115234	46.689998626708984	887200.0
1304	2013-07-10	46.959999084472656	47.029998779296875	46.400001525878906	46.58000183105469	1045300.0
1305	2013-07-11	47.56999969482422	47.72999954223633	47.36000061035156	47.439998626708984	916400.0
1306	2013-07-12	47.459999084472656	47.790000915527344	47.22999954223633	47.63999938964844	828800.0
1307	2013-07-15	47.5	47.72999954223633	47.33000183105469	47.38999938964844	531000.0
1308	2013-07-16	47.310001373291016	47.47999954223633	46.97999954223633	47.0	649400.0
1309	2013-07-17	47.70000076293945	47.72999954223633	47.45000076293945	47.560001373291016	615700.0
1310	2013-07-18	47.90999984741211	47.97999954223633	47.619998931884766	47.77000045776367	602600.0
1311	2013-07-19	48.290000915527344	48.310001373291016	47.77000045776367	47.95000076293945	1117800.0
1312	2013-07-22	47.81999969482422	48.189998626708984	47.58000183105469	48.029998779296875	999300.0
1313	2013-07-23	47.68000030517578	47.95000076293945	47.529998779296875	47.91999816894531	1062800.0
1314	2013-07-24	46.31999969482422	47.63999938964844	46.040000915527344	47.63999938964844	2311300.0
1315	2013-07-25	46.11000061035156	46.38999938964844	45.849998474121094	46.33000183105469	1540900.0
1316	2013-07-26	46.63999938964844	46.650001525878906	45.79999923706055	46.0	1062100.0
1317	2013-07-29	46.79999923706055	47.0099983215332	46.43000030517578	46.58000183105469	978400.0
1318	2013-07-30	46.45000076293945	47.16999816894531	46.40999984741211	46.880001068115234	1002000.0
1319	2013-07-31	46.7400016784668	47.02000045776367	46.33000183105469	46.619998931884766	1440100.0
1320	2013-08-01	47.2599983215332	47.470001220703125	47.0	47.04999923706055	1443200.0
1321	2013-08-02	47.40999984741211	47.61000061035156	47.02000045776367	47.27000045776367	1138400.0
1322	2013-08-05	47.470001220703125	47.650001525878906	47.11000061035156	47.400001525878906	610900.0
1323	2013-08-06	47.150001525878906	47.439998626708984	46.9900016784668	47.290000915527344	1183400.0
1324	2013-08-07	47.220001220703125	47.31999969482422	46.90999984741211	47.08000183105469	595800.0
1325	2013-08-08	47.040000915527344	47.349998474121094	46.970001220703125	47.25	921200.0
1326	2013-08-09	46.849998474121094	47.09000015258789	46.65999984741211	46.959999084472656	818300.0
1327	2013-08-12	46.619998931884766	46.77000045776367	46.45000076293945	46.650001525878906	774200.0
1328	2013-08-13	46.459999084472656	46.79999923706055	46.33000183105469	46.689998626708984	649700.0
1329	2013-08-14	45.86000061035156	46.68000030517578	45.810001373291016	46.470001220703125	1022200.0
1330	2013-08-15	45.279998779296875	45.939998626708984	45.130001068115234	45.779998779296875	1124800.0
1331	2013-08-16	44.83000183105469	45.2400016784668	44.720001220703125	45.16999816894531	1264700.0
1332	2013-08-19	45.20000076293945	45.25	44.529998779296875	44.709999084472656	1090400.0
1333	2013-08-20	45.58000183105469	45.7400016784668	45.13999938964844	45.27000045776367	1385300.0
1334	2013-08-21	45.15999984741211	45.5099983215332	45.099998474121094	45.47999954223633	1173400.0
1335	2013-08-22	45.2400016784668	45.400001525878906	44.93000030517578	45.209999084472656	583500.0
1336	2013-08-23	45.619998931884766	45.709999084472656	45.29999923706055	45.34000015258789	909800.0
1337	2013-08-26	45.31999969482422	45.689998626708984	45.18000030517578	45.689998626708984	872100.0
1338	2013-08-27	45.36000061035156	45.61000061035156	44.88999938964844	45.0099983215332	1129400.0
1339	2013-08-28	44.900001525878906	45.540000915527344	44.66999816894531	45.20000076293945	1818700.0
1340	2013-08-29	44.59000015258789	44.79999923706055	44.47999954223633	44.720001220703125	1570100.0
1341	2013-08-30	44.7599983215332	44.7599983215332	44.52000045776367	44.619998931884766	1520300.0
1342	2013-09-03	44.599998474121094	45.13999938964844	44.529998779296875	45.0099983215332	1833300.0
1343	2013-09-04	45.25	45.25	44.27000045776367	44.58000183105469	1323600.0
1344	2013-09-05	44.61000061035156	45.2599983215332	44.4900016784668	45.220001220703125	1039700.0
1345	2013-09-06	44.470001220703125	44.880001068115234	44.16999816894531	44.689998626708984	2002200.0
1346	2013-09-09	44.58000183105469	44.650001525878906	44.20000076293945	44.56999969482422	1410300.0
1347	2013-09-10	44.540000915527344	44.900001525878906	44.459999084472656	44.7400016784668	1212300.0
1348	2013-09-11	44.310001373291016	44.599998474121094	44.15999984741211	44.540000915527344	1839500.0
1349	2013-09-12	44.560001373291016	44.560001373291016	43.900001525878906	44.029998779296875	1742100.0
1350	2013-09-13	44.90999984741211	45.040000915527344	44.54999923706055	44.70000076293945	967000.0
1351	2013-09-16	45.130001068115234	45.5	45.060001373291016	45.2400016784668	1175100.0
1352	2013-09-17	45.52000045776367	45.61000061035156	45.130001068115234	45.150001525878906	889300.0
1353	2013-09-18	46.09000015258789	46.11000061035156	45.31999969482422	45.619998931884766	1130400.0
1354	2013-09-19	45.790000915527344	45.939998626708984	45.16999816894531	45.529998779296875	2026400.0
1355	2013-09-20	45.59000015258789	45.939998626708984	45.560001373291016	45.91999816894531	1684000.0
1356	2013-09-23	45.290000915527344	45.5	45.08000183105469	45.40999984741211	916800.0
1357	2013-09-24	45.27000045776367	45.779998779296875	45.22999954223633	45.34000015258789	1337800.0
1358	2013-09-25	44.95000076293945	45.459999084472656	44.77000045776367	45.279998779296875	1191200.0
1359	2013-09-26	45.06999969482422	45.20000076293945	44.84000015258789	45.060001373291016	1113200.0
1360	2013-09-27	44.97999954223633	45.04999923706055	44.56999969482422	44.959999084472656	1138900.0
1361	2013-09-30	44.81999969482422	44.900001525878906	44.45000076293945	44.709999084472656	1217600.0
1362	2013-10-01	44.47999954223633	44.900001525878906	44.279998779296875	44.779998779296875	1658600.0
1363	2013-10-02	44.0	44.33000183105469	43.709999084472656	44.33000183105469	2008600.0
1364	2013-10-03	43.40999984741211	44.09000015258789	43.36000061035156	44.0	2088400.0
1365	2013-10-04	43.470001220703125	43.540000915527344	43.290000915527344	43.34000015258789	1695300.0
1366	2013-10-07	43.380001068115234	43.61000061035156	43.290000915527344	43.310001373291016	1276100.0
1367	2013-10-08	43.470001220703125	43.650001525878906	43.18000030517578	43.31999969482422	1729200.0
1368	2013-10-09	43.630001068115234	43.810001373291016	43.36000061035156	43.5	2244400.0
1369	2013-10-10	44.04999923706055	44.11000061035156	43.84000015258789	43.97999954223633	1369100.0
1370	2013-10-11	43.91999816894531	43.959999084472656	43.45000076293945	43.66999816894531	1355500.0
1371	2013-10-14	44.16999816894531	44.189998626708984	43.54999923706055	43.790000915527344	1045900.0
1372	2013-10-15	43.779998779296875	44.25	43.709999084472656	44.150001525878906	1189600.0
1373	2013-10-16	45.040000915527344	45.04999923706055	44.08000183105469	44.119998931884766	1778000.0
1374	2013-10-17	45.029998779296875	45.16999816894531	44.72999954223633	44.88999938964844	1332800.0
1375	2013-10-18	45.0099983215332	45.060001373291016	44.88999938964844	45.02000045776367	1575900.0
1376	2013-10-21	44.97999954223633	45.0099983215332	44.54999923706055	44.9900016784668	1157600.0
1377	2013-10-22	45.369998931884766	45.709999084472656	45.0099983215332	45.0099983215332	1458800.0
1378	2013-10-23	46.4900016784668	46.81999969482422	45.2400016784668	45.439998626708984	2686800.0
1379	2013-10-24	46.4900016784668	46.9900016784668	46.41999816894531	46.7400016784668	1788100.0
1380	2013-10-25	46.66999816894531	47.13999938964844	46.459999084472656	46.459999084472656	1722500.0
1381	2013-10-28	47.5099983215332	47.83000183105469	46.720001220703125	46.720001220703125	1880200.0
1382	2013-10-29	47.709999084472656	47.869998931884766	47.439998626708984	47.68000030517578	1869600.0
1383	2013-10-30	47.470001220703125	47.66999816894531	47.349998474121094	47.66999816894531	1774400.0
1384	2013-10-31	47.349998474121094	47.540000915527344	47.2400016784668	47.45000076293945	1434700.0
1385	2013-11-01	47.43000030517578	47.54999923706055	47.150001525878906	47.45000076293945	979200.0
1386	2013-11-04	47.18000030517578	47.540000915527344	46.97999954223633	47.34000015258789	848300.0
1387	2013-11-05	47.279998779296875	47.459999084472656	46.97999954223633	47.08000183105469	870800.0
1388	2013-11-06	47.7599983215332	47.93000030517578	47.18000030517578	47.290000915527344	1135200.0
1389	2013-11-07	47.33000183105469	47.939998626708984	47.29999923706055	47.86000061035156	964300.0
1390	2013-11-08	47.90999984741211	47.93000030517578	47.0	47.36000061035156	1055200.0
1391	2013-11-11	47.90999984741211	47.9900016784668	47.689998626708984	47.83000183105469	915800.0
1392	2013-11-12	47.939998626708984	47.9900016784668	47.470001220703125	47.7599983215332	1095400.0
1393	2013-11-13	48.13999938964844	48.20000076293945	47.470001220703125	47.779998779296875	806000.0
1394	2013-11-14	48.75	48.91999816894531	48.130001068115234	48.22999954223633	836500.0
1395	2013-11-15	48.560001373291016	48.869998931884766	48.220001220703125	48.7400016784668	891100.0
1396	2013-11-18	48.65999984741211	48.849998474121094	48.20000076293945	48.65999984741211	1176100.0
1397	2013-11-19	48.45000076293945	48.72999954223633	48.40999984741211	48.52000045776367	1127400.0
1398	2013-11-20	48.40999984741211	49.0099983215332	48.36000061035156	48.540000915527344	803500.0
1399	2013-11-21	49.16999816894531	49.220001220703125	48.54999923706055	48.58000183105469	787400.0
1400	2013-11-22	48.939998626708984	49.22999954223633	48.869998931884766	49.13999938964844	890400.0
1401	2013-11-25	48.4900016784668	49.11000061035156	48.41999816894531	49.099998474121094	1063400.0
1402	2013-11-26	48.189998626708984	48.599998474121094	47.97999954223633	48.5	927900.0
1403	2013-11-27	48.470001220703125	48.56999969482422	48.08000183105469	48.22999954223633	492900.0
1404	2013-11-29	48.2599983215332	48.790000915527344	48.220001220703125	48.459999084472656	559500.0
1405	2013-12-02	47.7400016784668	48.470001220703125	47.31999969482422	48.470001220703125	1420700.0
1406	2013-12-03	48.11000061035156	48.130001068115234	47.439998626708984	47.72999954223633	1856500.0
1407	2013-12-04	48.630001068115234	48.66999816894531	47.790000915527344	47.95000076293945	813600.0
1408	2013-12-05	48.209999084472656	48.560001373291016	48.15999984741211	48.5	1306300.0
1409	2013-12-06	49.0	49.02000045776367	48.52000045776367	48.52000045776367	705800.0
1410	2013-12-09	48.7400016784668	48.9900016784668	48.540000915527344	48.97999954223633	939700.0
1411	2013-12-10	48.38999938964844	48.720001220703125	48.20000076293945	48.599998474121094	879200.0
1412	2013-12-11	48.310001373291016	48.81999969482422	48.310001373291016	48.540000915527344	1304800.0
1413	2013-12-12	47.29999923706055	48.0	47.16999816894531	47.93000030517578	1656700.0
1414	2013-12-13	47.58000183105469	47.95000076293945	47.54999923706055	47.70000076293945	986200.0
1415	2013-12-16	47.75	47.95000076293945	47.63999938964844	47.63999938964844	1460600.0
1416	2013-12-17	47.349998474121094	47.720001220703125	47.060001373291016	47.65999984741211	1045000.0
1417	2013-12-18	48.220001220703125	48.220001220703125	47.15999984741211	47.369998931884766	1292000.0
1418	2013-12-19	47.79999923706055	48.2599983215332	47.56999969482422	48.189998626708984	940800.0
1419	2013-12-20	48.41999816894531	48.45000076293945	47.88999938964844	47.88999938964844	1509100.0
1420	2013-12-23	48.189998626708984	48.61000061035156	48.040000915527344	48.56999969482422	518700.0
1421	2013-12-24	48.5	48.599998474121094	48.16999816894531	48.16999816894531	285900.0
1422	2013-12-26	48.59000015258789	48.650001525878906	48.33000183105469	48.4900016784668	308100.0
1423	2013-12-27	48.79999923706055	48.90999984741211	48.540000915527344	48.77000045776367	380400.0
1424	2013-12-30	48.84000015258789	49.150001525878906	48.790000915527344	48.790000915527344	574500.0
1425	2013-12-31	48.720001220703125	48.9900016784668	48.47999954223633	48.880001068115234	595900.0
1426	2014-01-02	47.66999816894531	48.93000030517578	47.47999954223633	48.86000061035156	1182300.0
1427	2014-01-03	47.599998474121094	48.04999923706055	47.36000061035156	47.88999938964844	992900.0
1428	2014-01-06	47.720001220703125	47.93000030517578	47.45000076293945	47.790000915527344	932900.0
1429	2014-01-07	48.099998474121094	48.36000061035156	47.709999084472656	47.83000183105469	1261700.0
1430	2014-01-08	47.720001220703125	48.15999984741211	47.279998779296875	48.0099983215332	2340000.0
1431	2014-01-09	47.970001220703125	48.099998474121094	47.65999984741211	47.7599983215332	929600.0
1432	2014-01-10	48.43000030517578	48.439998626708984	47.9900016784668	47.9900016784668	673900.0
1433	2014-01-13	47.43000030517578	48.290000915527344	47.349998474121094	48.2400016784668	1207100.0
1434	2014-01-14	48.040000915527344	48.25	47.5	47.63999938964844	1220900.0
1435	2014-01-15	48.06999969482422	48.22999954223633	47.689998626708984	48.20000076293945	755900.0
1436	2014-01-16	48.349998474121094	48.59000015258789	47.970001220703125	47.9900016784668	876400.0
1437	2014-01-17	48.4900016784668	48.560001373291016	48.130001068115234	48.47999954223633	1179600.0
1438	2014-01-21	49.650001525878906	49.65999984741211	48.77000045776367	48.77000045776367	2101400.0
1439	2014-01-22	49.439998626708984	49.86000061035156	49.2599983215332	49.66999816894531	1693000.0
1440	2014-01-23	49.09000015258789	49.5099983215332	48.77000045776367	49.20000076293945	3263100.0
1441	2014-01-24	48.470001220703125	49.16999816894531	48.470001220703125	48.91999816894531	1047000.0
1442	2014-01-27	49.04999923706055	49.33000183105469	48.41999816894531	48.5099983215332	1300200.0
1443	2014-01-28	48.97999954223633	49.08000183105469	48.599998474121094	49.0	1355100.0
1444	2014-01-29	47.900001525878906	48.72999954223633	47.79999923706055	48.650001525878906	1636500.0
1445	2014-01-30	48.290000915527344	48.43000030517578	48.0099983215332	48.06999969482422	1312200.0
1446	2014-01-31	47.880001068115234	48.310001373291016	47.650001525878906	47.90999984741211	1907300.0
1447	2014-02-03	47.220001220703125	47.880001068115234	46.880001068115234	47.880001068115234	2565300.0
1448	2014-02-04	47.310001373291016	47.59000015258789	47.11000061035156	47.34000015258789	1312600.0
1449	2014-02-05	47.56999969482422	47.7400016784668	47.0	47.130001068115234	1203500.0
1450	2014-02-06	47.86000061035156	48.13999938964844	47.529998779296875	47.83000183105469	1119100.0
1451	2014-02-07	48.88999938964844	48.97999954223633	48.130001068115234	48.2400016784668	1704400.0
1452	2014-02-10	48.70000076293945	49.029998779296875	48.529998779296875	48.9900016784668	1795800.0
1453	2014-02-11	48.900001525878906	48.9900016784668	48.5	48.59000015258789	2629500.0
1454	2014-02-12	49.9900016784668	51.029998779296875	49.310001373291016	49.459999084472656	4876500.0
1455	2014-02-13	50.06999969482422	50.2400016784668	49.849998474121094	49.95000076293945	3236300.0
1456	2014-02-14	50.29999923706055	50.58000183105469	50.0099983215332	50.09000015258789	3262200.0
1457	2014-02-18	50.619998931884766	50.63999938964844	49.90999984741211	50.29999923706055	2856500.0
1458	2014-02-19	50.959999084472656	51.119998931884766	50.380001068115234	50.65999984741211	2600500.0
1459	2014-02-20	51.470001220703125	51.65999984741211	50.939998626708984	51.150001525878906	2128200.0
1460	2014-02-21	51.7400016784668	51.90999984741211	51.310001373291016	51.54999923706055	2284400.0
1461	2014-02-24	51.75	52.18000030517578	51.7400016784668	51.88999938964844	2406600.0
1462	2014-02-25	52.47999954223633	52.4900016784668	51.93000030517578	52.04999923706055	3394600.0
1463	2014-02-26	51.59000015258789	52.65999984741211	51.45000076293945	52.65999984741211	3016400.0
1464	2014-02-27	51.650001525878906	51.790000915527344	51.2599983215332	51.54999923706055	2295900.0
1465	2014-02-28	52.11000061035156	52.5099983215332	51.7400016784668	51.77000045776367	2855400.0
1466	2014-03-03	51.68000030517578	51.88999938964844	51.130001068115234	51.84000015258789	3492500.0
1467	2014-03-04	51.95000076293945	52.06999969482422	51.630001068115234	52.06999969482422	2484300.0
1468	2014-03-05	52.08000183105469	52.2400016784668	51.83000183105469	51.93000030517578	1767200.0
1469	2014-03-06	52.0	52.290000915527344	51.93000030517578	52.150001525878906	2449900.0
1470	2014-03-07	52.290000915527344	52.29999923706055	51.97999954223633	52.27000045776367	2647000.0
1471	2014-03-10	52.47999954223633	52.59000015258789	52.31999969482422	52.349998474121094	1789700.0
1472	2014-03-11	52.9900016784668	53.029998779296875	52.40999984741211	52.529998779296875	1920100.0
1473	2014-03-12	52.9900016784668	53.099998474121094	52.68000030517578	52.72999954223633	1432300.0
1474	2014-03-13	51.86000061035156	52.650001525878906	51.84000015258789	52.61000061035156	2523200.0
1475	2014-03-14	52.380001068115234	52.70000076293945	51.790000915527344	51.790000915527344	1861900.0
1476	2014-03-17	52.720001220703125	52.81999969482422	52.40999984741211	52.52000045776367	1244300.0
1477	2014-03-18	52.77000045776367	52.88999938964844	52.4900016784668	52.65999984741211	1321400.0
1478	2014-03-19	52.310001373291016	52.88999938964844	52.09000015258789	52.709999084472656	1425900.0
1479	2014-03-20	52.540000915527344	52.540000915527344	51.93000030517578	52.16999816894531	1396500.0
1480	2014-03-21	52.77000045776367	53.029998779296875	52.56999969482422	52.91999816894531	2369400.0
1481	2014-03-24	52.400001525878906	53.04999923706055	52.36000061035156	52.849998474121094	2096400.0
1482	2014-03-25	52.7599983215332	52.790000915527344	52.40999984741211	52.599998474121094	1256700.0
1483	2014-03-26	53.38999938964844	53.720001220703125	52.959999084472656	52.970001220703125	2120800.0
1484	2014-03-27	53.720001220703125	54.06999969482422	53.43000030517578	53.65999984741211	2005600.0
1485	2014-03-28	53.95000076293945	54.150001525878906	53.65999984741211	53.779998779296875	1297000.0
1486	2014-03-31	54.459999084472656	54.59000015258789	54.0099983215332	54.220001220703125	1461800.0
1487	2014-04-01	53.7599983215332	54.54999923706055	53.599998474121094	54.38999938964844	2865800.0
1488	2014-04-02	53.72999954223633	54.029998779296875	53.709999084472656	53.779998779296875	1609800.0
1489	2014-04-03	53.77000045776367	54.2599983215332	53.47999954223633	53.86000061035156	1860800.0
1490	2014-04-04	53.709999084472656	54.61000061035156	53.61000061035156	53.970001220703125	1673700.0
1491	2014-04-07	53.68000030517578	54.060001373291016	53.66999816894531	53.72999954223633	1580700.0
1492	2014-04-08	51.619998931884766	53.16999816894531	51.47999954223633	53.16999816894531	5419800.0
1493	2014-04-09	52.58000183105469	52.619998931884766	51.4900016784668	51.619998931884766	3047500.0
1494	2014-04-10	52.06999969482422	52.9900016784668	52.0099983215332	52.720001220703125	2318600.0
1495	2014-04-11	51.189998626708984	52.279998779296875	51.16999816894531	52.08000183105469	3138300.0
1496	2014-04-14	51.189998626708984	51.630001068115234	50.97999954223633	51.38999938964844	1531700.0
1497	2014-04-15	51.68000030517578	51.709999084472656	51.18000030517578	51.2400016784668	2264000.0
1498	2014-04-16	52.400001525878906	52.41999816894531	51.77000045776367	52.220001220703125	1509500.0
1499	2014-04-17	52.540000915527344	52.79999923706055	52.25	52.47999954223633	1124300.0
1500	2014-04-21	52.54999923706055	52.83000183105469	52.40999984741211	52.439998626708984	825500.0
1501	2014-04-22	52.38999938964844	52.65999984741211	52.22999954223633	52.45000076293945	993200.0
1502	2014-04-23	54.47999954223633	55.34000015258789	53.83000183105469	54.79999923706055	4122700.0
1503	2014-04-24	53.81999969482422	54.7599983215332	53.75	54.47999954223633	2756800.0
1504	2014-04-25	53.58000183105469	53.7599983215332	53.13999938964844	53.630001068115234	1271300.0
1505	2014-04-28	55.400001525878906	55.59000015258789	53.86000061035156	54.0	2784600.0
1506	2014-04-29	55.09000015258789	55.5	54.79999923706055	55.400001525878906	1497400.0
1507	2014-04-30	55.41999816894531	55.470001220703125	54.81999969482422	55.0	1400600.0
1508	2014-05-01	55.59000015258789	55.689998626708984	55.06999969482422	55.5	1609500.0
1509	2014-05-02	55.970001220703125	56.099998474121094	55.400001525878906	55.47999954223633	1359000.0
1510	2014-05-05	55.86000061035156	56.2400016784668	55.650001525878906	55.720001220703125	1327700.0
1511	2014-05-06	56.150001525878906	56.279998779296875	55.56999969482422	55.720001220703125	1576500.0
1512	2014-05-07	56.68000030517578	56.70000076293945	56.0	56.41999816894531	1385800.0
1513	2014-05-08	56.560001373291016	56.970001220703125	56.40999984741211	56.61000061035156	1069500.0
1514	2014-05-09	56.90999984741211	56.90999984741211	56.31999969482422	56.59000015258789	952400.0
1515	2014-05-12	57.150001525878906	57.34000015258789	56.84000015258789	57.029998779296875	901100.0
1516	2014-05-13	57.22999954223633	57.400001525878906	56.97999954223633	57.13999938964844	1048100.0
1517	2014-05-14	57.2400016784668	57.40999984741211	56.97999954223633	57.18000030517578	1114000.0
1518	2014-05-15	56.83000183105469	57.11000061035156	56.66999816894531	56.97999954223633	850000.0
1519	2014-05-16	57.209999084472656	57.25	56.689998626708984	56.75	978100.0
1520	2014-05-19	57.220001220703125	57.2599983215332	56.779998779296875	57.09000015258789	1009900.0
1521	2014-05-20	57.099998474121094	57.619998931884766	56.849998474121094	57.20000076293945	1044600.0
1522	2014-05-21	57.27000045776367	57.38999938964844	56.91999816894531	57.060001373291016	939800.0
1523	2014-05-22	57.20000076293945	57.290000915527344	56.91999816894531	57.22999954223633	898100.0
1524	2014-05-23	56.9900016784668	57.310001373291016	56.880001068115234	57.20000076293945	813500.0
1525	2014-05-27	56.790000915527344	57.06999969482422	56.68000030517578	56.939998626708984	1373600.0
1526	2014-05-28	56.84000015258789	57.2599983215332	56.65999984741211	56.900001525878906	1642800.0
1527	2014-05-29	57.849998474121094	57.880001068115234	57.13999938964844	57.18000030517578	824300.0
1528	2014-05-30	57.70000076293945	58.15999984741211	57.540000915527344	57.630001068115234	1517100.0
1529	2014-06-02	57.560001373291016	57.83000183105469	57.25	57.7599983215332	1531900.0
1530	2014-06-03	56.86000061035156	57.529998779296875	56.81999969482422	57.47999954223633	1997400.0
1531	2014-06-04	58.060001373291016	58.08000183105469	56.869998931884766	56.93000030517578	2201900.0
1532	2014-06-05	58.4900016784668	58.59000015258789	57.619998931884766	57.90999984741211	1789600.0
1533	2014-06-06	58.52000045776367	58.650001525878906	58.209999084472656	58.470001220703125	1031300.0
1534	2014-06-09	58.560001373291016	58.65999984741211	58.31999969482422	58.380001068115234	1236100.0
1535	2014-06-10	58.41999816894531	58.58000183105469	57.939998626708984	58.150001525878906	1473200.0
1536	2014-06-11	58.220001220703125	58.720001220703125	58.15999984741211	58.15999984741211	1117600.0
1537	2014-06-12	57.849998474121094	58.04999923706055	57.439998626708984	57.93000030517578	1403300.0
1538	2014-06-13	57.779998779296875	57.939998626708984	57.630001068115234	57.79999923706055	830400.0
1539	2014-06-16	58.70000076293945	58.90999984741211	57.65999984741211	57.7400016784668	1446000.0
1540	2014-06-17	58.31999969482422	58.9900016784668	58.0	58.66999816894531	1662300.0
1541	2014-06-18	60.220001220703125	60.27000045776367	58.25	58.290000915527344	2185800.0
1542	2014-06-19	60.16999816894531	60.22999954223633	59.5	59.650001525878906	2061400.0
1543	2014-06-20	60.029998779296875	60.5	59.86000061035156	59.91999816894531	1924600.0
1544	2014-06-23	59.31999969482422	59.939998626708984	58.97999954223633	59.900001525878906	1568400.0
1545	2014-06-24	58.560001373291016	58.77000045776367	58.45000076293945	58.52000045776367	2128500.0
1546	2014-06-25	58.5099983215332	58.77000045776367	58.33000183105469	58.40999984741211	1310500.0
1547	2014-06-26	58.599998474121094	58.91999816894531	58.33000183105469	58.470001220703125	1260700.0
1548	2014-06-27	58.25	58.70000076293945	57.88999938964844	58.459999084472656	2340200.0
1549	2014-06-30	58.58000183105469	58.90999984741211	58.15999984741211	58.41999816894531	1318800.0
1550	2014-07-01	58.9900016784668	59.439998626708984	58.619998931884766	58.75	1723300.0
1551	2014-07-02	58.97999954223633	59.22999954223633	58.79999923706055	58.970001220703125	1071600.0
1552	2014-07-03	59.06999969482422	59.22999954223633	58.900001525878906	58.9900016784668	827600.0
1553	2014-07-07	58.84000015258789	59.27000045776367	58.79999923706055	59.0099983215332	1531700.0
1554	2014-07-08	58.40999984741211	58.869998931884766	58.29999923706055	58.79999923706055	1710000.0
1555	2014-07-09	58.54999923706055	58.869998931884766	58.5	58.630001068115234	1338400.0
1556	2014-07-10	58.93000030517578	59.06999969482422	58.06999969482422	58.119998931884766	1146200.0
1557	2014-07-11	59.029998779296875	59.150001525878906	58.7400016784668	58.97999954223633	1316600.0
1558	2014-07-14	59.279998779296875	59.650001525878906	59.209999084472656	59.290000915527344	872200.0
1559	2014-07-15	59.380001068115234	59.5	59.150001525878906	59.31999969482422	2810600.0
1560	2014-07-16	59.34000015258789	59.59000015258789	59.040000915527344	59.45000076293945	1748800.0
1561	2014-07-17	58.900001525878906	59.58000183105469	58.869998931884766	59.09000015258789	1170000.0
1562	2014-07-18	59.45000076293945	59.459999084472656	58.939998626708984	59.150001525878906	962700.0
1563	2014-07-21	58.86000061035156	59.25	58.52000045776367	59.220001220703125	989200.0
1564	2014-07-22	58.66999816894531	59.0	58.560001373291016	58.84000015258789	1543800.0
1565	2014-07-23	58.439998626708984	59.0	58.349998474121094	58.959999084472656	2110200.0
1566	2014-07-24	60.97999954223633	61.52000045776367	59.290000915527344	59.290000915527344	3696900.0
1567	2014-07-25	61.560001373291016	61.66999816894531	60.79999923706055	60.97999954223633	1702600.0
1568	2014-07-28	61.7599983215332	61.91999816894531	61.29999923706055	61.70000076293945	1490000.0
1569	2014-07-29	60.70000076293945	61.84000015258789	60.70000076293945	61.65999984741211	2015100.0
1570	2014-07-30	59.689998626708984	61.13999938964844	59.5	61.04999923706055	1956000.0
1571	2014-07-31	58.7599983215332	59.439998626708984	58.650001525878906	59.439998626708984	1554100.0
1572	2014-08-01	58.70000076293945	59.65999984741211	58.63999938964844	58.779998779296875	1647600.0
1573	2014-08-04	59.060001373291016	59.099998474121094	58.58000183105469	58.90999984741211	1394100.0
1574	2014-08-05	59.029998779296875	59.400001525878906	58.869998931884766	59.209999084472656	1296100.0
1575	2014-08-06	60.18000030517578	60.20000076293945	59.02000045776367	59.02000045776367	1476100.0
1576	2014-08-07	59.939998626708984	60.65999984741211	59.83000183105469	60.459999084472656	932400.0
1577	2014-08-08	60.400001525878906	60.52000045776367	59.650001525878906	60.09000015258789	1263500.0
1578	2014-08-11	60.59000015258789	60.93000030517578	60.5	60.70000076293945	2248000.0
1579	2014-08-12	60.400001525878906	60.75	60.349998474121094	60.59000015258789	1471500.0
1580	2014-08-13	60.41999816894531	60.88999938964844	60.310001373291016	60.66999816894531	1369300.0
1581	2014-08-14	60.52000045776367	60.79999923706055	60.33000183105469	60.560001373291016	1703200.0
1582	2014-08-15	60.400001525878906	61.099998474121094	60.33000183105469	60.849998474121094	3480200.0
1583	2014-08-18	60.83000183105469	61.09000015258789	60.5099983215332	60.86000061035156	2107400.0
1584	2014-08-19	61.13999938964844	61.150001525878906	60.7400016784668	60.880001068115234	1082500.0
1585	2014-08-20	60.91999816894531	61.20000076293945	60.790000915527344	61.20000076293945	868100.0
1586	2014-08-21	61.13999938964844	61.66999816894531	60.939998626708984	61.08000183105469	1069700.0
1587	2014-08-22	60.47999954223633	61.34000015258789	60.43000030517578	61.279998779296875	1671000.0
1588	2014-08-25	60.959999084472656	61.099998474121094	60.59000015258789	60.790000915527344	1353300.0
1589	2014-08-26	60.880001068115234	61.599998474121094	60.720001220703125	61.06999969482422	1390000.0
1590	2014-08-27	61.81999969482422	61.81999969482422	60.93000030517578	61.08000183105469	1374200.0
1591	2014-08-28	62.4900016784668	62.63999938964844	61.599998474121094	61.650001525878906	1558400.0
1592	2014-08-29	62.91999816894531	63.0099983215332	62.439998626708984	62.619998931884766	1572000.0
1593	2014-09-02	63.029998779296875	63.40999984741211	62.650001525878906	62.81999969482422	1731700.0
1594	2014-09-03	63.470001220703125	63.47999954223633	63.099998474121094	63.119998931884766	1320400.0
1595	2014-09-04	62.59000015258789	63.70000076293945	62.529998779296875	63.40999984741211	1781000.0
1596	2014-09-05	62.22999954223633	62.650001525878906	62.060001373291016	62.540000915527344	1209700.0
1597	2014-09-08	62.310001373291016	62.40999984741211	62.0099983215332	62.18000030517578	1083600.0
1598	2014-09-09	62.25	62.47999954223633	61.900001525878906	62.380001068115234	1402700.0
1599	2014-09-10	62.709999084472656	62.79999923706055	62.369998931884766	62.369998931884766	969800.0
1600	2014-09-11	62.79999923706055	62.84000015258789	62.15999984741211	62.209999084472656	1118900.0
1601	2014-09-12	61.880001068115234	62.70000076293945	61.810001373291016	62.650001525878906	1187500.0
1602	2014-09-15	62.52000045776367	62.689998626708984	61.7599983215332	62.060001373291016	1092800.0
1603	2014-09-16	63.5099983215332	63.689998626708984	62.41999816894531	62.560001373291016	1753300.0
1604	2014-09-17	63.130001068115234	63.720001220703125	63.02000045776367	63.56999969482422	1076500.0
1605	2014-09-18	63.36000061035156	63.540000915527344	62.97999954223633	63.09000015258789	864500.0
1606	2014-09-19	64.16999816894531	64.54000091552734	63.22999954223633	63.5099983215332	2216700.0
1607	2014-09-22	65.31999969482422	65.43000030517578	64.08000183105469	64.0999984741211	2422800.0
1608	2014-09-23	63.79999923706055	65.16999816894531	63.790000915527344	65.06999969482422	1907600.0
1609	2014-09-24	64.94000244140625	64.98999786376953	63.959999084472656	63.970001220703125	1411300.0
1610	2014-09-25	63.95000076293945	64.62000274658203	63.75	64.62000274658203	1055100.0
1611	2014-09-26	64.05000305175781	64.18000030517578	63.41999816894531	63.90999984741211	1216400.0
1612	2014-09-29	64.08999633789062	64.12000274658203	63.52000045776367	63.70000076293945	1295300.0
1613	2014-09-30	64.30999755859375	64.51000213623047	63.869998931884766	64.2300033569336	1116600.0
1614	2014-10-01	63.56999969482422	64.5	63.560001373291016	64.2300033569336	1650600.0
1615	2014-10-02	63.599998474121094	63.90999984741211	63.349998474121094	63.470001220703125	2068500.0
1616	2014-10-03	64.73999786376953	64.9000015258789	63.599998474121094	64.18000030517578	1842000.0
1617	2014-10-06	64.69000244140625	64.9800033569336	64.06999969482422	64.9800033569336	981900.0
1618	2014-10-07	64.16999816894531	64.9800033569336	64.16999816894531	64.44000244140625	1634500.0
1619	2014-10-08	65.19999694824219	65.23999786376953	64.13999938964844	64.33000183105469	1401200.0
1620	2014-10-09	64.26000213623047	65.7699966430664	64.0999984741211	65.31999969482422	1879700.0
1621	2014-10-10	64.43000030517578	65.19000244140625	64.41000366210938	64.5199966430664	1650800.0
1622	2014-10-13	63.790000915527344	64.62000274658203	63.689998626708984	64.2699966430664	1095000.0
1623	2014-10-14	64.08000183105469	64.5999984741211	63.9900016784668	64.04000091552734	1594000.0
1624	2014-10-15	62.13999938964844	63.900001525878906	61.2599983215332	63.56999969482422	2382700.0
1625	2014-10-16	61.849998474121094	62.13999938964844	60.650001525878906	61.29999923706055	2229500.0
1626	2014-10-17	63.09000015258789	63.310001373291016	61.7599983215332	62.220001220703125	1853100.0
1627	2014-10-20	64.87999725341797	64.94999694824219	62.959999084472656	63.099998474121094	1790100.0
1628	2014-10-21	65.36000061035156	65.66000366210938	64.5	64.77999877929688	1529900.0
1629	2014-10-22	65.43000030517578	65.62999725341797	64.44999694824219	65.37000274658203	2433700.0
1630	2014-10-23	66.94999694824219	69.3499984741211	66.75	67.12999725341797	2675300.0
1631	2014-10-24	66.80000305175781	67.48999786376953	66.43000030517578	67.0199966430664	1587500.0
1632	2014-10-27	67.91999816894531	67.95999908447266	66.25	66.3499984741211	1832100.0
1633	2014-10-28	67.9000015258789	68.70999908447266	67.47000122070312	68.37999725341797	1453100.0
1634	2014-10-29	67.72000122070312	68.13999938964844	67.29000091552734	67.91999816894531	1237200.0
1635	2014-10-30	68.94000244140625	69.26000213623047	67.5199966430664	67.87000274658203	1683400.0
1636	2014-10-31	69.25	69.87999725341797	68.95999908447266	69.68000030517578	1884300.0
1637	2014-11-03	69.52999877929688	69.69000244140625	69.08000183105469	69.08999633789062	1468500.0
1638	2014-11-04	70.3499984741211	70.54000091552734	69.62999725341797	69.63999938964844	1617500.0
1639	2014-11-05	69.0	70.98999786376953	68.83999633789062	70.9800033569336	1889800.0
1640	2014-11-06	69.94000244140625	70.02999877929688	69.12999725341797	69.25	1792300.0
1641	2014-11-07	69.94999694824219	70.3499984741211	69.48999786376953	69.93000030517578	1168500.0
1642	2014-11-10	70.47000122070312	70.55999755859375	69.5999984741211	69.94999694824219	1184700.0
1643	2014-11-11	69.73999786376953	70.55999755859375	69.62000274658203	70.4800033569336	1254700.0
1644	2014-11-12	70.66000366210938	70.73999786376953	69.04000091552734	69.31999969482422	1552700.0
1645	2014-11-13	70.70999908447266	71.5	70.19000244140625	70.83000183105469	1408000.0
1646	2014-11-14	70.0999984741211	70.7699966430664	69.80999755859375	70.7300033569336	1215100.0
1647	2014-11-17	70.75	70.7699966430664	69.83000183105469	70.0	1258300.0
1648	2014-11-18	70.9000015258789	71.44999694824219	70.66999816894531	71.16000366210938	1970700.0
1649	2014-11-19	71.18000030517578	71.19999694824219	70.69000244140625	71.16999816894531	2333100.0
1650	2014-11-20	71.76000213623047	72.12000274658203	70.87000274658203	70.87000274658203	1494300.0
1651	2014-11-21	71.9800033569336	72.62999725341797	71.58999633789062	72.55000305175781	1815100.0
1652	2014-11-24	72.69000244140625	72.80999755859375	72.04000091552734	72.25	1673500.0
1653	2014-11-25	73.26000213623047	73.7300033569336	72.55000305175781	72.6500015258789	1764900.0
1654	2014-11-26	72.88999938964844	73.41000366210938	72.63999938964844	73.06999969482422	1329300.0
1655	2014-11-28	74.0	74.27999877929688	73.19000244140625	73.19000244140625	708700.0
1656	2014-12-01	73.02999877929688	73.66000366210938	72.45999908447266	72.83999633789062	1529300.0
1657	2014-12-02	73.58999633789062	73.95999908447266	72.69999694824219	72.94000244140625	2106400.0
1658	2014-12-03	72.4000015258789	73.68000030517578	72.29000091552734	73.4800033569336	2774600.0
1659	2014-12-04	72.12000274658203	72.80000305175781	71.97000122070312	72.45999908447266	1788500.0
1660	2014-12-05	71.94000244140625	72.25	71.58000183105469	71.98999786376953	1389200.0
1661	2014-12-08	71.76000213623047	72.44000244140625	71.54000091552734	72.04000091552734	1480000.0
1662	2014-12-09	71.25	71.83999633789062	70.5	71.23999786376953	1631700.0
1663	2014-12-10	71.23999786376953	72.16000366210938	71.0999984741211	71.2699966430664	1572100.0
1664	2014-12-11	71.02999877929688	71.68000030517578	70.70999908447266	70.87999725341797	1283200.0
1665	2014-12-12	70.20999908447266	71.62999725341797	70.16999816894531	70.62999725341797	1435500.0
1666	2014-12-15	69.91000366210938	70.88999938964844	69.77999877929688	70.58000183105469	1364100.0
1667	2014-12-16	69.88999938964844	71.44999694824219	69.38999938964844	69.75	1227900.0
1668	2014-12-17	70.51000213623047	70.79000091552734	69.70999908447266	69.83000183105469	2068100.0
1669	2014-12-18	72.30999755859375	72.30999755859375	70.7300033569336	71.29000091552734	2347600.0
1670	2014-12-19	71.66000366210938	72.83999633789062	71.31999969482422	72.20999908447266	2703800.0
1671	2014-12-22	72.76000213623047	72.80000305175781	71.91999816894531	71.91999816894531	1073000.0
1672	2014-12-23	73.44999694824219	73.5999984741211	73.0	73.12000274658203	936000.0
1673	2014-12-24	73.4800033569336	73.9800033569336	73.38999938964844	73.41999816894531	500900.0
1674	2014-12-26	73.11000061035156	73.4800033569336	73.08000183105469	73.4000015258789	461500.0
1675	2014-12-29	72.91000366210938	73.26000213623047	72.25	72.9800033569336	599500.0
1676	2014-12-30	72.69999694824219	73.13999938964844	72.5	72.62999725341797	813000.0
1677	2014-12-31	71.68000030517578	72.91000366210938	71.68000030517578	72.80000305175781	871300.0
1678	2015-01-02	71.5999984741211	72.33999633789062	70.97000122070312	71.68000030517578	1042400.0
1679	2015-01-05	71.37999725341797	71.70999908447266	70.93000030517578	70.98999786376953	1433500.0
1680	2015-01-06	71.4800033569336	71.98999786376953	70.77999877929688	71.63999938964844	1549100.0
1681	2015-01-07	72.5199966430664	72.75	71.76000213623047	71.91999816894531	1163600.0
1682	2015-01-08	74.19999694824219	74.25	73.1500015258789	73.2300033569336	1794800.0
1683	2015-01-09	73.8499984741211	74.26000213623047	73.4000015258789	74.2300033569336	1159900.0
1684	2015-01-12	73.2300033569336	74.19000244140625	73.12999725341797	74.16000366210938	1049900.0
1685	2015-01-13	73.79000091552734	74.87000274658203	73.36000061035156	73.93000030517578	1311400.0
1686	2015-01-14	74.80999755859375	74.87000274658203	73.05999755859375	73.16999816894531	1395600.0
1687	2015-01-15	75.51000213623047	76.08999633789062	75.02999877929688	76.08999633789062	1566700.0
1688	2015-01-16	76.45999908447266	76.5	75.31999969482422	75.4800033569336	1036500.0
1689	2015-01-20	77.80000305175781	77.83000183105469	76.2699966430664	77.12000274658203	1445000.0
1690	2015-01-21	78.73999786376953	78.80000305175781	77.31999969482422	77.83000183105469	2058900.0
1691	2015-01-22	79.33999633789062	79.41000366210938	78.26000213623047	79.13999938964844	3003900.0
1692	2015-01-23	78.51000213623047	79.48999786376953	78.41999816894531	79.44999694824219	1088800.0
1693	2015-01-26	79.12000274658203	79.16999816894531	78.08000183105469	78.51000213623047	1264900.0
1694	2015-01-27	79.19999694824219	79.51000213623047	78.1500015258789	78.37000274658203	1497200.0
1695	2015-01-28	78.45999908447266	80.04000091552734	78.30000305175781	79.4800033569336	1050200.0
1696	2015-01-29	79.08000183105469	79.20999908447266	77.91000366210938	78.63999938964844	1870900.0
1697	2015-01-30	77.2699966430664	78.79000091552734	77.12999725341797	78.70999908447266	1590500.0
1698	2015-02-02	78.5	78.52999877929688	76.69999694824219	77.43000030517578	1400300.0
1699	2015-02-03	77.81999969482422	78.8499984741211	77.62000274658203	78.45999908447266	1225100.0
1700	2015-02-04	78.6500015258789	79.19999694824219	77.62000274658203	77.75	1249200.0
1701	2015-02-05	77.36000061035156	78.88999938964844	77.23999786376953	78.66000366210938	1922900.0
1702	2015-02-06	77.98999786376953	78.38999938964844	76.45999908447266	76.45999908447266	1981500.0
1703	2015-02-09	77.87999725341797	78.37000274658203	77.51000213623047	78.02999877929688	939900.0
1704	2015-02-10	78.79000091552734	79.11000061035156	77.70999908447266	78.69000244140625	1273100.0
1705	2015-02-11	79.48999786376953	79.52999877929688	78.4000015258789	78.91999816894531	1656300.0
1706	2015-02-12	78.30000305175781	81.44999694824219	77.7699966430664	80.5	2782800.0
1707	2015-02-13	76.94999694824219	77.77999877929688	76.1500015258789	77.55000305175781	2685000.0
1708	2015-02-17	77.06999969482422	77.47000122070312	76.26000213623047	76.55999755859375	1518100.0
1709	2015-02-18	78.0199966430664	78.30000305175781	76.68000030517578	76.68000030517578	1377400.0
1710	2015-02-19	78.22000122070312	78.80000305175781	77.94999694824219	78.05000305175781	1626800.0
1711	2015-02-20	78.81999969482422	78.83999633789062	77.41999816894531	77.98999786376953	1322300.0
1712	2015-02-23	78.8499984741211	79.0	78.44000244140625	78.81999969482422	874500.0
1713	2015-02-24	78.91000366210938	79.08000183105469	78.33999633789062	78.68000030517578	1488900.0
1714	2015-02-25	79.02999877929688	79.2300033569336	78.51000213623047	79.0	813900.0
1715	2015-02-26	78.19000244140625	79.06999969482422	77.9000015258789	79.06999969482422	3503100.0
1716	2015-02-27	78.79000091552734	79.0999984741211	78.11000061035156	78.19000244140625	1398500.0
1717	2015-03-02	79.19999694824219	79.41999816894531	78.79000091552734	78.93000030517578	1039100.0
1718	2015-03-03	78.98999786376953	79.30999755859375	78.48999786376953	79.26000213623047	1059100.0
1719	2015-03-04	78.0199966430664	78.98999786376953	77.66000366210938	78.97000122070312	1826500.0
1720	2015-03-05	78.9000015258789	79.05000305175781	78.06999969482422	78.33000183105469	1376700.0
1721	2015-03-06	78.3499984741211	78.80000305175781	78.08999633789062	78.80000305175781	2182200.0
1722	2015-03-09	78.79000091552734	79.05000305175781	78.16000366210938	78.37999725341797	1101900.0
1723	2015-03-10	77.94999694824219	78.4800033569336	77.88999938964844	78.08000183105469	1061200.0
1724	2015-03-11	76.87000274658203	78.0999984741211	76.77999877929688	78.0999984741211	898100.0
1725	2015-03-12	77.55999755859375	77.61000061035156	76.75	76.75	864300.0
1726	2015-03-13	76.69000244140625	77.48999786376953	76.44999694824219	77.2300033569336	1126200.0
1727	2015-03-16	77.2699966430664	77.68000030517578	76.83000183105469	76.91000366210938	1523100.0
1728	2015-03-17	75.73999786376953	76.98999786376953	75.4800033569336	76.7699966430664	1562800.0
1729	2015-03-18	76.6500015258789	77.01000213623047	74.80999755859375	75.70999908447266	1458300.0
1730	2015-03-19	76.11000061035156	76.83999633789062	75.72000122070312	76.37000274658203	1006900.0
1731	2015-03-20	77.02999877929688	77.06999969482422	76.18000030517578	76.4800033569336	1826100.0
1732	2015-03-23	77.4000015258789	77.6500015258789	77.0	77.0	1462500.0
1733	2015-03-24	77.61000061035156	78.11000061035156	77.2699966430664	77.37000274658203	1228200.0
1734	2015-03-25	77.16999816894531	78.2300033569336	77.16000366210938	78.0199966430664	1464200.0
1735	2015-03-26	79.0999984741211	79.44000244140625	77.9000015258789	77.94999694824219	2313000.0
1736	2015-03-27	78.91999816894531	79.63999938964844	78.54000091552734	79.5	1690500.0
1737	2015-03-30	79.66999816894531	79.9800033569336	78.52999877929688	79.01000213623047	1247700.0
1738	2015-03-31	78.4800033569336	79.80999755859375	78.41000366210938	79.26000213623047	1910200.0
1739	2015-04-01	78.5	78.72000122070312	77.91999816894531	78.61000061035156	1899100.0
1740	2015-04-02	78.12000274658203	78.55000305175781	77.94000244140625	78.55000305175781	1880500.0
1741	2015-04-06	78.68000030517578	79.66999816894531	77.7699966430664	78.0	1982200.0
1742	2015-04-07	79.33000183105469	79.56999969482422	79.0199966430664	79.08999633789062	2187500.0
1743	2015-04-08	78.81999969482422	79.51000213623047	78.48999786376953	79.29000091552734	1546300.0
1744	2015-04-09	79.0199966430664	79.27999877929688	78.63999938964844	78.87999725341797	1348700.0
1745	2015-04-10	78.72000122070312	79.37999725341797	78.55999755859375	79.19000244140625	1354900.0
1746	2015-04-13	78.0999984741211	78.88999938964844	78.08000183105469	78.72000122070312	861500.0
1747	2015-04-14	78.1500015258789	78.4000015258789	77.5999984741211	77.98999786376953	1159400.0
1748	2015-04-15	78.0199966430664	79.04000091552734	77.79000091552734	78.44999694824219	1321500.0
1749	2015-04-16	78.36000061035156	78.58999633789062	77.9000015258789	78.1500015258789	976900.0
1750	2015-04-17	76.9800033569336	78.06999969482422	76.66999816894531	77.9000015258789	1025900.0
1751	2015-04-20	77.79000091552734	78.43000030517578	77.16000366210938	77.19999694824219	919000.0
1752	2015-04-21	79.19000244140625	79.44000244140625	78.12000274658203	78.1500015258789	1862800.0
1753	2015-04-22	78.80999755859375	79.58999633789062	78.06999969482422	79.5199966430664	1436900.0
1754	2015-04-23	78.94999694824219	79.9800033569336	78.2699966430664	79.5999984741211	1884400.0
1755	2015-04-24	78.86000061035156	79.73999786376953	78.66999816894531	79.19000244140625	1273800.0
1756	2015-04-27	77.23999786376953	79.16999816894531	77.05999755859375	79.16999816894531	1204200.0
1757	2015-04-28	76.25	77.61000061035156	76.08000183105469	77.13999938964844	1771900.0
1758	2015-04-29	75.30000305175781	76.2699966430664	74.7699966430664	76.22000122070312	1896700.0
1759	2015-04-30	74.58000183105469	75.55999755859375	74.2300033569336	75.18000030517578	1467700.0
1760	2015-05-01	75.97000122070312	75.98999786376953	74.72000122070312	74.83000183105469	1470300.0
1761	2015-05-04	76.16999816894531	76.29000091552734	75.69000244140625	75.80999755859375	781400.0
1762	2015-05-05	75.55000305175781	76.33999633789062	75.23999786376953	75.86000061035156	790600.0
1763	2015-05-06	75.5199966430664	76.23999786376953	75.30000305175781	75.8499984741211	1063300.0
1764	2015-05-07	75.75	76.26000213623047	75.5999984741211	75.80000305175781	1194500.0
1765	2015-05-08	76.51000213623047	76.9000015258789	76.16000366210938	76.37000274658203	818400.0
1766	2015-05-11	76.37000274658203	77.33000183105469	76.23999786376953	76.25	830200.0
1767	2015-05-12	75.76000213623047	75.9800033569336	75.30000305175781	75.95999908447266	802000.0
1768	2015-05-13	77.01000213623047	77.08000183105469	75.93000030517578	75.93000030517578	1976300.0
1769	2015-05-14	77.66000366210938	77.91000366210938	77.18000030517578	77.3499984741211	993900.0
1770	2015-05-15	77.41000366210938	78.47000122070312	77.16999816894531	77.62999725341797	1670700.0
1771	2015-05-18	77.3499984741211	77.75	77.30999755859375	77.31999969482422	856700.0
1772	2015-05-19	77.4800033569336	77.94000244140625	77.12999725341797	77.33999633789062	1576900.0
1773	2015-05-20	77.4000015258789	77.91000366210938	77.4000015258789	77.58999633789062	1075400.0
1774	2015-05-21	77.69000244140625	77.83999633789062	77.06999969482422	77.45999908447266	844200.0
1775	2015-05-22	77.05999755859375	77.79000091552734	76.94999694824219	77.61000061035156	977900.0
1776	2015-05-26	76.44000244140625	77.19999694824219	76.33999633789062	76.9800033569336	1069800.0
1777	2015-05-27	77.37000274658203	77.45999908447266	76.4800033569336	76.66000366210938	824800.0
1778	2015-05-28	76.98999786376953	77.51000213623047	76.63999938964844	77.13999938964844	900900.0
1779	2015-05-29	76.63999938964844	77.08999633789062	76.25	76.86000061035156	883900.0
1780	2015-06-01	76.45999908447266	77.06999969482422	76.16999816894531	76.7300033569336	690300.0
1781	2015-06-02	76.0	76.5	75.68000030517578	76.45999908447266	621800.0
1782	2015-06-03	76.13999938964844	76.4800033569336	75.69000244140625	76.41999816894531	1148800.0
1783	2015-06-04	75.26000213623047	76.08999633789062	75.1500015258789	75.80999755859375	1082900.0
1784	2015-06-05	73.86000061035156	75.25	73.30000305175781	75.13999938964844	1578100.0
1785	2015-06-08	73.45999908447266	73.98999786376953	73.43000030517578	73.80999755859375	697700.0
1786	2015-06-09	73.2699966430664	73.6500015258789	72.77999877929688	73.45999908447266	1291200.0
1787	2015-06-10	74.04000091552734	74.30999755859375	73.4000015258789	73.62000274658203	1089200.0
1788	2015-06-11	74.16999816894531	74.36000061035156	73.69000244140625	73.69000244140625	1064600.0
1789	2015-06-12	73.54000091552734	74.13999938964844	73.5	73.91999816894531	673900.0
1790	2015-06-15	72.75	73.63999938964844	72.58000183105469	73.33999633789062	1264900.0
1791	2015-06-16	73.54000091552734	73.5999984741211	72.76000213623047	72.83000183105469	719300.0
1792	2015-06-17	74.08999633789062	74.25	73.26000213623047	73.48999786376953	840900.0
1793	2015-06-18	74.7699966430664	75.05999755859375	74.1500015258789	74.25	717100.0
1794	2015-06-19	74.5999984741211	74.98999786376953	74.47000122070312	74.7699966430664	1283800.0
1795	2015-06-22	74.68000030517578	75.33000183105469	74.6500015258789	74.88999938964844	465700.0
1796	2015-06-23	74.25	74.81999969482422	74.23999786376953	74.58000183105469	566800.0
1797	2015-06-24	74.41999816894531	75.36000061035156	74.33000183105469	74.33000183105469	982100.0
1798	2015-06-25	74.69000244140625	75.02999877929688	74.45999908447266	74.5199966430664	1243400.0
1799	2015-06-26	74.87000274658203	75.16000366210938	74.55999755859375	74.73999786376953	782400.0
1800	2015-06-29	73.33000183105469	74.41999816894531	73.29000091552734	74.27999877929688	687400.0
1801	2015-06-30	72.9000015258789	73.94000244140625	72.70999908447266	73.83999633789062	1216100.0
1802	2015-07-01	74.56999969482422	74.56999969482422	73.16000366210938	73.30999755859375	1631600.0
1803	2015-07-02	74.18000030517578	74.8499984741211	73.76000213623047	74.52999877929688	925600.0
1804	2015-07-06	75.1500015258789	75.44999694824219	73.56999969482422	73.77999877929688	1443800.0
1805	2015-07-07	77.33999633789062	77.52999877929688	75.16999816894531	75.23999786376953	1781100.0
1806	2015-07-08	76.12999725341797	77.16000366210938	76.12999725341797	77.05999755859375	1096100.0
1807	2015-07-09	76.33999633789062	77.77999877929688	76.22000122070312	77.06999969482422	1005700.0
1808	2015-07-10	77.18000030517578	77.69999694824219	76.69000244140625	76.87999725341797	895900.0
1809	2015-07-13	78.30999755859375	78.36000061035156	77.44000244140625	77.72000122070312	751700.0
1810	2015-07-14	78.56999969482422	78.94000244140625	78.08000183105469	78.47000122070312	972100.0
1811	2015-07-15	78.31999969482422	78.93000030517578	78.11000061035156	78.3499984741211	729300.0
1812	2015-07-16	78.76000213623047	78.98999786376953	78.56999969482422	78.83000183105469	726100.0
1813	2015-07-17	78.66999816894531	78.75	78.20999908447266	78.58999633789062	464700.0
1814	2015-07-20	79.1500015258789	79.2699966430664	78.61000061035156	78.95999908447266	625500.0
1815	2015-07-21	78.77999877929688	79.66999816894531	78.54000091552734	79.29000091552734	659500.0
1816	2015-07-22	78.72000122070312	79.47000122070312	78.47000122070312	78.4800033569336	1024200.0
1817	2015-07-23	77.26000213623047	79.37000274658203	76.43000030517578	78.93000030517578	1261300.0
1818	2015-07-24	77.91999816894531	78.3499984741211	77.30000305175781	77.45999908447266	895800.0
1819	2015-07-27	77.63999938964844	78.01000213623047	77.02999877929688	77.56999969482422	1381900.0
1820	2015-07-28	78.9800033569336	79.08000183105469	77.80999755859375	77.91000366210938	1087700.0
1821	2015-07-29	79.5	79.66000366210938	78.69999694824219	79.08999633789062	1309400.0
1822	2015-07-30	79.81999969482422	80.0999984741211	79.0	79.08000183105469	1000600.0
1823	2015-07-31	80.22000122070312	80.41000366210938	79.93000030517578	80.22000122070312	1504500.0
1824	2015-08-03	80.61000061035156	81.05999755859375	80.22000122070312	80.33999633789062	788200.0
1825	2015-08-04	81.52999877929688	81.73999786376953	80.5	80.5	1296500.0
1826	2015-08-05	83.23999786376953	83.36000061035156	81.87000274658203	82.12000274658203	1989900.0
1827	2015-08-06	82.29000091552734	83.56999969482422	82.0999984741211	83.37000274658203	1632300.0
1828	2015-08-07	81.87000274658203	82.77999877929688	81.77999877929688	82.2699966430664	1191300.0
1829	2015-08-10	81.7699966430664	82.66999816894531	81.52999877929688	82.37999725341797	974300.0
1830	2015-08-11	81.66000366210938	81.91000366210938	81.19000244140625	81.30999755859375	788400.0
1831	2015-08-12	81.61000061035156	81.80000305175781	80.52999877929688	81.20999908447266	992000.0
1832	2015-08-13	82.12000274658203	82.5	81.5	81.51000213623047	609600.0
1833	2015-08-14	82.25	82.4000015258789	81.7300033569336	82.06999969482422	653000.0
1834	2015-08-17	83.0	83.0	81.86000061035156	81.86000061035156	610800.0
1835	2015-08-18	82.77999877929688	83.12999725341797	82.56999969482422	82.80000305175781	713400.0
1836	2015-08-19	82.58999633789062	83.20999908447266	81.83000183105469	82.37999725341797	1029200.0
1837	2015-08-20	81.41999816894531	82.18000030517578	81.3499984741211	81.9000015258789	725900.0
1838	2015-08-21	79.0	80.9800033569336	78.95999908447266	80.9800033569336	1309200.0
1839	2015-08-24	76.75	77.81999969482422	72.0	75.98999786376953	1984600.0
1840	2015-08-25	75.0199966430664	78.4800033569336	74.93000030517578	78.26000213623047	1593700.0
1841	2015-08-26	76.62000274658203	76.68000030517578	73.80999755859375	76.31999969482422	3405900.0
1842	2015-08-27	77.05999755859375	77.6500015258789	75.69000244140625	77.20999908447266	2228000.0
1843	2015-08-28	77.11000061035156	77.16999816894531	76.33000183105469	76.7300033569336	1007800.0
1844	2015-08-31	76.7300033569336	77.05000305175781	76.44000244140625	76.87999725341797	1166100.0
1845	2015-09-01	75.41000366210938	76.29000091552734	75.08999633789062	75.5199966430664	1820200.0
1846	2015-09-02	76.61000061035156	76.62000274658203	75.66000366210938	76.08999633789062	1113700.0
1847	2015-09-03	76.94999694824219	77.5	76.70999908447266	76.73999786376953	1116700.0
1848	2015-09-04	75.7699966430664	76.30000305175781	75.30000305175781	76.19000244140625	1107200.0
1849	2015-09-08	77.66999816894531	77.7699966430664	76.52999877929688	76.6500015258789	1320100.0
1850	2015-09-09	76.0199966430664	78.23999786376953	75.80999755859375	78.05999755859375	1297900.0
1851	2015-09-10	75.94999694824219	76.37000274658203	75.3499984741211	75.76000213623047	1001300.0
1852	2015-09-11	76.44999694824219	76.47000122070312	75.58000183105469	75.6500015258789	997800.0
1853	2015-09-14	76.19999694824219	76.5199966430664	75.91999816894531	76.43000030517578	913900.0
1854	2015-09-15	76.80000305175781	77.04000091552734	76.04000091552734	76.4000015258789	1048900.0
1855	2015-09-16	77.26000213623047	77.44999694824219	76.80999755859375	76.80999755859375	971100.0
1856	2015-09-17	77.80999755859375	78.72000122070312	77.11000061035156	77.27999877929688	789300.0
1857	2015-09-18	77.2300033569336	78.12999725341797	77.0	77.20999908447266	1453200.0
1858	2015-09-21	78.05999755859375	78.22000122070312	77.5	77.5	880600.0
1859	2015-09-22	77.26000213623047	77.5	76.55999755859375	77.2699966430664	1058900.0
1860	2015-09-23	77.62999725341797	77.7300033569336	76.77999877929688	77.18000030517578	656600.0
1861	2015-09-24	77.81999969482422	77.97000122070312	77.08000183105469	77.30000305175781	781200.0
1862	2015-09-25	78.20999908447266	79.2699966430664	78.05999755859375	78.4800033569336	870300.0
1863	2015-09-28	77.19000244140625	78.25	76.80000305175781	77.9800033569336	1267600.0
1864	2015-09-29	78.23999786376953	78.43000030517578	77.0	77.12000274658203	1727600.0
1865	2015-09-30	79.05000305175781	79.18000030517578	78.5199966430664	79.06999969482422	1379400.0
1866	2015-10-01	79.22000122070312	79.31999969482422	78.38999938964844	78.94999694824219	1149900.0
1867	2015-10-02	79.56999969482422	79.66999816894531	78.01000213623047	78.48999786376953	1031000.0
1868	2015-10-05	82.56999969482422	82.69000244140625	80.44000244140625	80.44000244140625	1659700.0
1869	2015-10-06	81.95999908447266	83.27999877929688	81.9000015258789	82.7699966430664	1219900.0
1870	2015-10-07	83.11000061035156	83.11000061035156	81.83999633789062	82.04000091552734	1526800.0
1871	2015-10-08	83.5999984741211	83.79000091552734	82.48999786376953	82.94000244140625	1056600.0
1872	2015-10-09	83.69999694824219	84.18000030517578	83.37000274658203	83.41999816894531	1146100.0
1873	2015-10-12	84.02999877929688	84.30000305175781	83.61000061035156	83.69000244140625	975800.0
1874	2015-10-13	83.5999984741211	84.01000213623047	83.30000305175781	83.83999633789062	1153400.0
1875	2015-10-14	82.80000305175781	83.63999938964844	82.63999938964844	83.5199966430664	951800.0
1876	2015-10-15	82.9800033569336	83.52999877929688	82.44999694824219	83.41999816894531	867800.0
1877	2015-10-16	84.12999725341797	84.1500015258789	82.98999786376953	83.05999755859375	1067700.0
1878	2015-10-19	84.9000015258789	84.97000122070312	83.81999969482422	84.12999725341797	993700.0
1879	2015-10-20	84.7300033569336	85.69999694824219	84.58000183105469	84.79000091552734	1200300.0
1880	2015-10-21	84.81999969482422	85.68000030517578	84.6500015258789	84.77999877929688	1487500.0
1881	2015-10-22	89.5999984741211	90.12000274658203	85.63999938964844	85.63999938964844	2486800.0
1882	2015-10-23	89.88999938964844	90.80999755859375	89.19999694824219	90.19000244140625	2293100.0
1883	2015-10-26	89.87999725341797	90.0	89.44000244140625	90.0	979500.0
1884	2015-10-27	90.48999786376953	90.5199966430664	89.69999694824219	90.05000305175781	1541000.0
1885	2015-10-28	90.93000030517578	90.94999694824219	89.91999816894531	90.81999969482422	1008800.0
1886	2015-10-29	90.08000183105469	90.70999908447266	89.94000244140625	90.56999969482422	951900.0
1887	2015-10-30	89.37000274658203	90.44000244140625	89.37000274658203	90.02999877929688	1222100.0
1888	2015-11-02	89.13999938964844	89.83999633789062	88.95999908447266	89.81999969482422	1386700.0
1889	2015-11-03	88.2300033569336	88.87000274658203	88.12000274658203	88.80000305175781	1758000.0
1890	2015-11-04	88.18000030517578	88.4800033569336	87.80999755859375	88.4800033569336	907500.0
1891	2015-11-05	87.69999694824219	88.38999938964844	87.48999786376953	88.37999725341797	1453100.0
1892	2015-11-06	86.26000213623047	87.69999694824219	86.04000091552734	87.43000030517578	2199700.0
1893	2015-11-09	85.9000015258789	86.30000305175781	85.5	86.22000122070312	1465000.0
1894	2015-11-10	87.13999938964844	87.58999633789062	85.87000274658203	85.9000015258789	1466700.0
1895	2015-11-11	88.4800033569336	89.23999786376953	87.36000061035156	87.45999908447266	1670000.0
1896	2015-11-12	86.81999969482422	88.43000030517578	86.79000091552734	88.16999816894531	1117700.0
1897	2015-11-13	86.86000061035156	88.0	86.5999984741211	86.91000366210938	1043300.0
1898	2015-11-16	88.0199966430664	88.05999755859375	86.7300033569336	86.86000061035156	909400.0
1899	2015-11-17	87.16000366210938	88.3499984741211	86.93000030517578	87.94999694824219	732300.0
1900	2015-11-18	88.7699966430664	88.8499984741211	87.08000183105469	87.25	856600.0
1901	2015-11-19	89.31999969482422	89.91000366210938	89.0199966430664	89.04000091552734	958900.0
1902	2015-11-20	87.87999725341797	90.0	87.81999969482422	89.7300033569336	1319500.0
1903	2015-11-23	89.13999938964844	89.52999877929688	88.0999984741211	88.31999969482422	1057600.0
1904	2015-11-24	89.44000244140625	89.76000213623047	88.2699966430664	88.5	1219600.0
1905	2015-11-25	89.79000091552734	89.95999908447266	89.04000091552734	89.38999938964844	1033700.0
1906	2015-11-27	90.56999969482422	90.69000244140625	89.20999908447266	89.7300033569336	639400.0
1907	2015-11-30	89.75	90.94999694824219	89.6500015258789	90.58999633789062	1813200.0
1908	2015-12-01	91.63999938964844	91.7699966430664	90.0199966430664	90.16000366210938	1778600.0
1909	2015-12-02	90.8499984741211	91.80000305175781	90.70999908447266	91.51000213623047	1065900.0
1910	2015-12-03	89.79000091552734	91.05999755859375	89.41000366210938	90.79000091552734	1309700.0
1911	2015-12-04	92.41999816894531	92.5	90.08000183105469	90.08000183105469	1214900.0
1912	2015-12-07	91.81999969482422	92.52999877929688	91.11000061035156	92.2699966430664	1029400.0
1913	2015-12-08	92.55999755859375	92.79000091552734	91.30999755859375	91.41999816894531	1349700.0
1914	2015-12-09	90.94000244140625	92.83000183105469	90.66999816894531	92.05999755859375	1048700.0
1915	2015-12-10	91.08000183105469	91.66999816894531	90.26000213623047	90.80000305175781	1104100.0
1916	2015-12-11	90.44000244140625	91.23999786376953	89.8499984741211	90.12000274658203	1185700.0
1917	2015-12-14	91.83000183105469	91.95999908447266	90.38999938964844	90.51000213623047	1717300.0
1918	2015-12-15	93.33000183105469	93.83999633789062	92.19000244140625	92.19000244140625	1848000.0
1919	2015-12-16	94.08000183105469	94.22000122070312	92.02999877929688	93.58999633789062	1483300.0
1920	2015-12-17	93.02999877929688	93.91999816894531	92.75	93.91000366210938	1986200.0
1921	2015-12-18	91.63999938964844	92.8499984741211	91.62000274658203	92.8499984741211	2012400.0
1922	2015-12-21	92.18000030517578	92.44000244140625	91.37000274658203	92.3499984741211	1473300.0
1923	2015-12-22	93.54000091552734	93.80000305175781	92.04000091552734	92.73999786376953	1207300.0
1924	2015-12-23	93.8499984741211	94.1500015258789	93.63999938964844	94.01000213623047	1028700.0
1925	2015-12-24	93.91999816894531	94.30999755859375	93.5	93.61000061035156	347000.0
1926	2015-12-28	94.33000183105469	94.33000183105469	93.44000244140625	93.9000015258789	854700.0
1927	2015-12-29	94.98999786376953	95.26000213623047	94.5999984741211	94.5999984741211	717600.0
1928	2015-12-30	94.6500015258789	95.13999938964844	94.55000305175781	94.95999908447266	607200.0
1929	2015-12-31	93.19999694824219	94.55000305175781	93.18000030517578	94.41000366210938	775700.0
1930	2016-01-04	92.2300033569336	92.29000091552734	91.08000183105469	91.91000366210938	1484200.0
1931	2016-01-05	93.37000274658203	93.70999908447266	92.37000274658203	92.48999786376953	1241400.0
1932	2016-01-06	94.5	94.51000213623047	92.41000366210938	92.41000366210938	2904900.0
1933	2016-01-07	93.29000091552734	94.51000213623047	93.01000213623047	93.2699966430664	2203200.0
1934	2016-01-08	92.45999908447266	94.23999786376953	92.23999786376953	93.75	1231100.0
1935	2016-01-11	92.5999984741211	93.27999877929688	91.62000274658203	92.69999694824219	1295400.0
1936	2016-01-12	92.72000122070312	93.45999908447266	91.98999786376953	93.45999908447266	1028400.0
1937	2016-01-13	90.38999938964844	92.0	90.27999877929688	91.45999908447266	1926400.0
1938	2016-01-14	90.22000122070312	90.8499984741211	89.41999816894531	90.08999633789062	1596700.0
1939	2016-01-15	89.16000366210938	89.58000183105469	88.37000274658203	88.62000274658203	1335000.0
1940	2016-01-19	90.69999694824219	91.05999755859375	89.98999786376953	90.4800033569336	1268400.0
1941	2016-01-20	90.22000122070312	91.26000213623047	88.9000015258789	89.73999786376953	2284900.0
1942	2016-01-21	89.97000122070312	90.94000244140625	89.22000122070312	90.44999694824219	1644700.0
1943	2016-01-22	90.55000305175781	91.87999725341797	89.51000213623047	91.7699966430664	2244000.0
1944	2016-01-25	91.01000213623047	91.72000122070312	90.41999816894531	91.05000305175781	2156700.0
1945	2016-01-26	91.41999816894531	91.86000061035156	91.05000305175781	91.22000122070312	1565400.0
1946	2016-01-27	90.58000183105469	91.77999877929688	90.1500015258789	91.48999786376953	1180400.0
1947	2016-01-28	92.06999969482422	92.2300033569336	90.51000213623047	90.70999908447266	2093300.0
1948	2016-01-29	93.83999633789062	94.26000213623047	92.31999969482422	92.55999755859375	2228900.0
1949	2016-02-01	95.52999877929688	95.87000274658203	93.6500015258789	93.76000213623047	1725800.0
1950	2016-02-02	94.75	95.31999969482422	94.47000122070312	94.88999938964844	1636400.0
1951	2016-02-03	93.19999694824219	95.36000061035156	93.01000213623047	95.18000030517578	1837900.0
1952	2016-02-04	90.2300033569336	93.18000030517578	89.79000091552734	92.88999938964844	2144000.0
1953	2016-02-05	89.3499984741211	90.66999816894531	88.80000305175781	90.3499984741211	1630400.0
1954	2016-02-08	88.98999786376953	89.30000305175781	87.18000030517578	89.04000091552734	1919400.0
1955	2016-02-09	90.31999969482422	90.86000061035156	88.22000122070312	88.2300033569336	1328300.0
1956	2016-02-10	89.97000122070312	91.30999755859375	89.8499984741211	90.56999969482422	998300.0
1957	2016-02-11	89.58999633789062	90.08000183105469	88.30999755859375	89.33999633789062	1400000.0
1958	2016-02-12	91.97000122070312	92.1500015258789	89.98999786376953	90.62999725341797	1103600.0
1959	2016-02-16	92.01000213623047	92.97000122070312	91.5999984741211	92.87000274658203	2024700.0
1960	2016-02-17	89.33000183105469	91.51000213623047	88.6500015258789	89.08000183105469	3049200.0
1961	2016-02-18	89.94000244140625	90.18000030517578	89.05999755859375	89.5999984741211	2885200.0
1962	2016-02-19	90.54000091552734	90.7699966430664	89.20999908447266	89.97000122070312	1479800.0
1963	2016-02-22	91.33000183105469	91.87999725341797	90.61000061035156	90.80000305175781	1365700.0
1964	2016-02-23	92.08999633789062	92.58000183105469	90.76000213623047	91.13999938964844	1437100.0
1965	2016-02-24	92.66999816894531	92.80000305175781	91.44000244140625	91.80999755859375	1342300.0
1966	2016-02-25	93.20999908447266	93.33999633789062	92.38999938964844	92.97000122070312	1707600.0
1967	2016-02-26	92.18000030517578	93.23999786376953	91.62999725341797	92.97000122070312	1076600.0
1968	2016-02-29	91.52999877929688	92.55999755859375	91.48999786376953	91.94999694824219	1203900.0
1969	2016-03-01	92.70999908447266	93.0	91.54000091552734	92.1500015258789	1492400.0
1970	2016-03-02	91.9800033569336	92.7300033569336	91.48999786376953	92.56999969482422	1259300.0
1971	2016-03-03	91.94999694824219	92.04000091552734	91.02999877929688	91.9000015258789	1318500.0
1972	2016-03-04	91.77999877929688	92.45999908447266	91.29000091552734	92.0999984741211	1780000.0
1973	2016-03-07	90.20999908447266	91.66000366210938	90.0199966430664	91.37999725341797	1945400.0
1974	2016-03-08	90.75	91.68000030517578	90.01000213623047	90.0999984741211	2399400.0
1975	2016-03-09	92.0199966430664	92.3499984741211	90.5999984741211	90.93000030517578	1382100.0
1976	2016-03-10	92.12000274658203	92.87999725341797	91.33000183105469	92.02999877929688	1016900.0
1977	2016-03-11	91.04000091552734	91.94999694824219	90.58000183105469	91.6500015258789	1372000.0
1978	2016-03-14	90.75	91.41000366210938	90.37999725341797	91.2300033569336	1307200.0
1979	2016-03-15	90.68000030517578	91.45999908447266	90.05999755859375	90.44999694824219	1180100.0
1980	2016-03-16	90.19999694824219	90.58000183105469	89.26000213623047	90.22000122070312	1465900.0
1981	2016-03-17	91.79000091552734	92.0	90.1500015258789	90.19999694824219	1604300.0
1982	2016-03-18	90.3499984741211	91.7699966430664	90.27999877929688	91.7699966430664	2210900.0
1983	2016-03-21	90.23999786376953	90.95999908447266	89.91000366210938	90.33999633789062	1648300.0
1984	2016-03-22	89.37000274658203	90.27999877929688	89.12999725341797	90.16999816894531	1383800.0
1985	2016-03-23	89.95999908447266	90.62000274658203	89.0	89.36000061035156	1491900.0
1986	2016-03-24	88.2300033569336	90.0999984741211	88.0	89.54000091552734	1488200.0
1987	2016-03-28	89.44000244140625	89.94000244140625	88.30000305175781	88.30000305175781	1128300.0
1988	2016-03-29	90.0199966430664	90.1500015258789	89.3499984741211	89.44000244140625	1018400.0
1989	2016-03-30	89.94000244140625	90.44999694824219	89.44999694824219	90.12999725341797	1240300.0
1990	2016-03-31	89.41999816894531	90.44000244140625	89.33000183105469	90.05999755859375	1145500.0
1991	2016-04-01	91.30000305175781	91.37000274658203	89.16999816894531	89.44999694824219	1660000.0
1992	2016-04-04	91.0	91.80000305175781	90.44000244140625	91.4800033569336	1415400.0
1993	2016-04-05	91.27999877929688	91.95999908447266	90.22000122070312	90.44999694824219	2442900.0
1994	2016-04-06	91.23999786376953	91.44000244140625	90.19999694824219	91.16999816894531	1083600.0
1995	2016-04-07	89.97000122070312	90.94999694824219	89.70999908447266	90.73999786376953	1620500.0
1996	2016-04-08	91.5199966430664	91.83999633789062	89.9800033569336	90.18000030517578	1259900.0
1997	2016-04-11	90.75	92.26000213623047	90.68000030517578	91.56999969482422	1206600.0
1998	2016-04-12	90.5999984741211	91.47000122070312	90.44999694824219	90.73999786376953	989100.0
1999	2016-04-13	89.36000061035156	90.69000244140625	89.26000213623047	90.68000030517578	1356200.0
2000	2016-04-14	88.25	89.51000213623047	88.18000030517578	89.25	2009900.0
2001	2016-04-15	88.43000030517578	88.4800033569336	87.76000213623047	88.30999755859375	1533200.0
2002	2016-04-18	88.81999969482422	89.02999877929688	88.37000274658203	88.66999816894531	1196000.0
2003	2016-04-19	89.58999633789062	89.80999755859375	88.62000274658203	89.0999984741211	1337500.0
2004	2016-04-20	87.8499984741211	89.62999725341797	87.81999969482422	89.5	1283800.0
2005	2016-04-21	86.41999816894531	87.97000122070312	86.02999877929688	87.69999694824219	1950100.0
2006	2016-04-22	86.62000274658203	86.79000091552734	86.25	86.36000061035156	1470800.0
2007	2016-04-25	87.62999725341797	87.70999908447266	86.44999694824219	86.51000213623047	1191100.0
2008	2016-04-26	87.77999877929688	88.55999755859375	87.52999877929688	87.72000122070312	1535000.0
2009	2016-04-27	90.37999725341797	90.5199966430664	89.13999938964844	89.30000305175781	2670600.0
2010	2016-04-28	90.61000061035156	91.12000274658203	89.52999877929688	89.97000122070312	1554600.0
2011	2016-04-29	90.91000366210938	90.95999908447266	90.0199966430664	90.48999786376953	1543000.0
2012	2016-05-02	92.05999755859375	92.44999694824219	90.81999969482422	91.06999969482422	1409600.0
2013	2016-05-03	92.05000305175781	92.6500015258789	91.6500015258789	91.88999938964844	1108200.0
2014	2016-05-04	92.73999786376953	92.9800033569336	91.4000015258789	91.76000213623047	847900.0
2015	2016-05-05	92.9800033569336	93.56999969482422	92.62999725341797	92.63999938964844	980000.0
2016	2016-05-06	93.94999694824219	94.12000274658203	92.58999633789062	92.83000183105469	925900.0
2017	2016-05-09	94.88999938964844	95.01000213623047	93.94999694824219	93.94999694824219	1094700.0
2018	2016-05-10	95.43000030517578	95.77999877929688	94.66999816894531	95.05000305175781	1213000.0
2019	2016-05-11	94.7699966430664	95.73999786376953	94.66000366210938	95.4000015258789	604200.0
2020	2016-05-12	95.55999755859375	95.55999755859375	94.38999938964844	94.91999816894531	1124600.0
2021	2016-05-13	94.91000366210938	95.83000183105469	94.5	95.41999816894531	803900.0
2022	2016-05-16	94.43000030517578	94.94999694824219	93.72000122070312	94.76000213623047	1440400.0
2023	2016-05-17	92.41000366210938	94.29000091552734	92.0	94.12999725341797	1118700.0
2024	2016-05-18	91.8499984741211	92.73999786376953	91.36000061035156	92.19000244140625	1110100.0
2025	2016-05-19	92.19999694824219	92.30999755859375	91.54000091552734	91.7699966430664	664900.0
2026	2016-05-20	91.20999908447266	92.68000030517578	91.13999938964844	92.68000030517578	884200.0
2027	2016-05-23	91.91000366210938	92.29000091552734	91.19999694824219	91.5	914500.0
2028	2016-05-24	92.69000244140625	93.01000213623047	92.12000274658203	92.1500015258789	832700.0
2029	2016-05-25	91.7699966430664	92.80999755859375	91.73999786376953	92.5	788300.0
2030	2016-05-26	92.18000030517578	92.38999938964844	91.73999786376953	91.94000244140625	941000.0
2031	2016-05-27	92.1500015258789	92.70999908447266	91.8499984741211	92.18000030517578	703100.0
2032	2016-05-31	91.4000015258789	92.69000244140625	91.0	92.37999725341797	2048500.0
2033	2016-06-01	92.3499984741211	92.5199966430664	91.4000015258789	91.58000183105469	1125900.0
2034	2016-06-02	92.04000091552734	92.37000274658203	91.80000305175781	92.12000274658203	669500.0
2035	2016-06-03	92.70999908447266	92.79000091552734	91.93000030517578	92.08000183105469	657800.0
2036	2016-06-06	92.31999969482422	92.94000244140625	92.13999938964844	92.69999694824219	560800.0
2037	2016-06-07	91.77999877929688	92.41999816894531	91.69000244140625	92.3499984741211	881300.0
2038	2016-06-08	91.86000061035156	91.94999694824219	91.0	91.56999969482422	848700.0
2039	2016-06-09	92.37000274658203	92.48999786376953	91.45999908447266	91.83000183105469	1079100.0
2040	2016-06-10	92.22000122070312	92.45999908447266	91.4800033569336	91.58999633789062	1026000.0
2041	2016-06-13	91.62999725341797	92.8499984741211	91.54000091552734	92.27999877929688	841800.0
2042	2016-06-14	91.72000122070312	91.83999633789062	90.2300033569336	91.18000030517578	1204500.0
2043	2016-06-15	91.30000305175781	92.0199966430664	90.9800033569336	91.77999877929688	983400.0
2044	2016-06-16	92.41000366210938	92.47000122070312	90.9000015258789	91.0199966430664	1201500.0
2045	2016-06-17	91.37000274658203	92.06999969482422	90.55999755859375	91.97000122070312	1677600.0
2046	2016-06-20	91.97000122070312	92.62999725341797	91.87000274658203	91.93000030517578	815500.0
2047	2016-06-21	92.37000274658203	92.88999938964844	92.05999755859375	92.37999725341797	631700.0
2048	2016-06-22	92.11000061035156	92.9000015258789	92.01000213623047	92.55000305175781	870600.0
2049	2016-06-23	92.56999969482422	92.63999938964844	92.08000183105469	92.51000213623047	418300.0
2050	2016-06-24	92.18000030517578	92.86000061035156	90.18000030517578	90.72000122070312	1412400.0
2051	2016-06-27	95.8499984741211	96.27999877929688	91.80000305175781	91.91000366210938	3613300.0
2052	2016-06-28	94.7300033569336	95.63999938964844	93.72000122070312	95.63999938964844	2098700.0
2053	2016-06-29	94.08000183105469	95.58999633789062	93.61000061035156	95.05999755859375	1336900.0
2054	2016-06-30	96.62999725341797	96.6500015258789	94.04000091552734	94.05000305175781	1500400.0
2055	2016-07-01	95.6500015258789	97.06999969482422	95.56999969482422	97.06999969482422	995600.0
2056	2016-07-05	97.33999633789062	98.06999969482422	95.54000091552734	95.79000091552734	967700.0
2057	2016-07-06	97.73999786376953	98.13999938964844	96.4800033569336	97.5199966430664	1592900.0
2058	2016-07-07	97.01000213623047	98.4000015258789	96.83999633789062	98.02999877929688	915100.0
2059	2016-07-08	97.12999725341797	97.43000030517578	96.5199966430664	97.25	822500.0
2060	2016-07-11	96.54000091552734	96.83999633789062	96.0199966430664	96.68000030517578	876200.0
2061	2016-07-12	96.80999755859375	96.97000122070312	96.16999816894531	96.22000122070312	830600.0
2062	2016-07-13	97.20999908447266	97.3499984741211	96.33000183105469	96.70999908447266	703600.0
2063	2016-07-14	96.94999694824219	97.54000091552734	95.94000244140625	95.94000244140625	727600.0
2064	2016-07-15	97.01000213623047	97.4000015258789	96.76000213623047	97.08999633789062	593800.0
2065	2016-07-18	96.62000274658203	97.20999908447266	96.19000244140625	97.19000244140625	439300.0
2066	2016-07-19	97.86000061035156	97.87000274658203	96.58999633789062	96.66999816894531	963200.0
2067	2016-07-20	97.79000091552734	98.33000183105469	97.33000183105469	97.97000122070312	1218200.0
2068	2016-07-21	97.56999969482422	97.5999984741211	97.06999969482422	97.29000091552734	786700.0
2069	2016-07-22	98.33999633789062	98.41999816894531	97.56999969482422	97.68000030517578	671400.0
2070	2016-07-25	98.0199966430664	98.3499984741211	97.19999694824219	98.19999694824219	896700.0
2071	2016-07-26	97.19000244140625	98.08000183105469	97.12000274658203	97.91000366210938	1040400.0
2072	2016-07-27	96.19999694824219	97.05999755859375	94.55000305175781	96.73999786376953	1923700.0
2073	2016-07-28	97.87000274658203	98.08000183105469	96.19999694824219	96.19999694824219	1124100.0
2074	2016-07-29	98.51000213623047	98.80000305175781	97.86000061035156	97.86000061035156	980300.0
2075	2016-08-01	98.0	98.44999694824219	97.81999969482422	98.33000183105469	1309400.0
2076	2016-08-02	97.01000213623047	98.16000366210938	96.69999694824219	97.77999877929688	1347900.0
2077	2016-08-03	96.66000366210938	97.37000274658203	96.30000305175781	97.37000274658203	887100.0
2078	2016-08-04	97.19000244140625	97.48999786376953	96.44999694824219	96.70999908447266	873000.0
2079	2016-08-05	96.77999877929688	98.23999786376953	96.43000030517578	97.51000213623047	1129700.0
2080	2016-08-08	95.93000030517578	96.77999877929688	95.51000213623047	96.77999877929688	1110200.0
2081	2016-08-09	95.9000015258789	96.76000213623047	95.69999694824219	96.02999877929688	1293700.0
2082	2016-08-10	97.02999877929688	97.31999969482422	95.69999694824219	95.8499984741211	1099000.0
2083	2016-08-11	96.9800033569336	97.68000030517578	96.6500015258789	97.37000274658203	944500.0
2084	2016-08-12	97.2300033569336	97.48999786376953	96.87000274658203	97.19999694824219	655600.0
2085	2016-08-15	97.0	97.41999816894531	96.91999816894531	97.31999969482422	699300.0
2086	2016-08-16	95.20999908447266	96.95999908447266	95.16000366210938	96.6500015258789	1434000.0
2087	2016-08-17	95.88999938964844	96.01000213623047	94.86000061035156	95.33999633789062	1484300.0
2088	2016-08-18	95.63999938964844	96.2699966430664	95.43000030517578	95.69000244140625	726200.0
2089	2016-08-19	94.94999694824219	95.73999786376953	94.41000366210938	95.61000061035156	1388300.0
2090	2016-08-22	94.47000122070312	95.18000030517578	94.23999786376953	94.97000122070312	2013500.0
2091	2016-08-23	93.47000122070312	95.12000274658203	92.91000366210938	94.45999908447266	1545200.0
2092	2016-08-24	93.41000366210938	94.06999969482422	92.80999755859375	93.13999938964844	1373400.0
2093	2016-08-25	93.5199966430664	93.87999725341797	93.16000366210938	93.52999877929688	1188700.0
2094	2016-08-26	93.27999877929688	94.27999877929688	93.08000183105469	93.72000122070312	884400.0
2095	2016-08-29	93.38999938964844	93.77999877929688	93.0999984741211	93.5199966430664	778300.0
2096	2016-08-30	93.16999816894531	93.70999908447266	92.91999816894531	93.45999908447266	963200.0
2097	2016-08-31	93.69999694824219	93.86000061035156	92.93000030517578	93.18000030517578	1107000.0
2098	2016-09-01	93.31999969482422	93.77999877929688	92.61000061035156	93.58999633789062	1182800.0
2099	2016-09-02	94.45999908447266	94.56999969482422	93.41999816894531	93.58999633789062	945900.0
2100	2016-09-06	93.97000122070312	94.68000030517578	93.44999694824219	94.33000183105469	1460700.0
2101	2016-09-07	93.55000305175781	93.97000122070312	92.75	93.56999969482422	1295000.0
2102	2016-09-08	92.98999786376953	93.87999725341797	92.7699966430664	93.1500015258789	1172800.0
2103	2016-09-09	89.83999633789062	91.93000030517578	89.83000183105469	91.93000030517578	1488900.0
2104	2016-09-12	91.26000213623047	91.3499984741211	89.94000244140625	90.19000244140625	1561100.0
2105	2016-09-13	90.05000305175781	91.36000061035156	89.97000122070312	91.02999877929688	1284300.0
2106	2016-09-14	90.27999877929688	90.80000305175781	90.02999877929688	90.19000244140625	756800.0
2107	2016-09-15	90.22000122070312	90.54000091552734	89.9000015258789	90.11000061035156	1031600.0
2108	2016-09-16	90.75	90.88999938964844	89.44999694824219	90.08999633789062	1381100.0
2109	2016-09-19	90.7699966430664	90.9800033569336	90.5999984741211	90.66000366210938	886900.0
2110	2016-09-20	90.79000091552734	91.3499984741211	90.48999786376953	91.08999633789062	1200400.0
2111	2016-09-21	91.4000015258789	91.63999938964844	90.13999938964844	90.70999908447266	996200.0
2112	2016-09-22	92.0	92.2300033569336	91.52999877929688	91.83000183105469	1068100.0
2113	2016-09-23	91.61000061035156	92.22000122070312	91.19999694824219	91.62000274658203	1261800.0
2114	2016-09-26	90.29000091552734	91.51000213623047	90.19999694824219	91.5	1178300.0
2115	2016-09-27	90.6500015258789	90.94999694824219	90.19999694824219	90.83999633789062	1283800.0
2116	2016-09-28	91.27999877929688	91.36000061035156	90.5	90.80000305175781	1110200.0
2117	2016-09-29	90.72000122070312	91.98999786376953	90.5999984741211	91.47000122070312	1042700.0
2118	2016-09-30	91.30999755859375	91.6500015258789	90.5999984741211	91.16999816894531	969500.0
2119	2016-10-03	90.76000213623047	90.9800033569336	90.11000061035156	90.93000030517578	1101800.0
2120	2016-10-04	86.86000061035156	88.87999725341797	85.31999969482422	88.25	3466500.0
2121	2016-10-05	87.12000274658203	88.1500015258789	86.94999694824219	87.02999877929688	2147600.0
2122	2016-10-06	88.04000091552734	88.31999969482422	86.70999908447266	86.80999755859375	1211300.0
2123	2016-10-07	87.48999786376953	88.23999786376953	87.04000091552734	88.12999725341797	1251500.0
2124	2016-10-10	87.79000091552734	87.91000366210938	87.01000213623047	87.61000061035156	1052700.0
2125	2016-10-11	87.13999938964844	87.83000183105469	86.7699966430664	87.7300033569336	860400.0
2126	2016-10-12	87.3499984741211	87.58999633789062	86.83999633789062	87.20999908447266	1597000.0
2127	2016-10-13	87.36000061035156	87.63999938964844	86.66000366210938	86.98999786376953	1250100.0
2128	2016-10-14	87.12000274658203	87.73999786376953	87.0199966430664	87.36000061035156	1048500.0
2129	2016-10-17	87.66999816894531	87.69999694824219	87.01000213623047	87.36000061035156	1019600.0
2130	2016-10-18	87.66000366210938	88.37000274658203	87.63999938964844	88.0999984741211	752400.0
2131	2016-10-19	88.0199966430664	88.29000091552734	87.0199966430664	87.62000274658203	1235500.0
2132	2016-10-20	87.12000274658203	88.36000061035156	87.04000091552734	88.0	966900.0
2133	2016-10-21	87.86000061035156	87.94000244140625	86.81999969482422	87.0	1015600.0
2134	2016-10-24	88.31999969482422	88.58000183105469	87.76000213623047	87.87000274658203	1199400.0
2135	2016-10-25	88.31999969482422	88.41000366210938	87.6500015258789	88.08000183105469	1540400.0
2136	2016-10-26	88.61000061035156	90.9000015258789	88.0	88.45999908447266	2351600.0
2137	2016-10-27	87.08999633789062	90.2300033569336	86.62999725341797	90.2300033569336	2141400.0
2138	2016-10-28	88.23999786376953	88.44999694824219	87.16999816894531	87.37000274658203	1654600.0
2139	2016-10-31	87.79000091552734	88.43000030517578	87.5199966430664	88.26000213623047	1324700.0
2140	2016-11-01	86.80999755859375	87.69999694824219	86.56999969482422	87.55999755859375	1448600.0
2141	2016-11-02	87.05000305175781	87.68000030517578	86.81999969482422	86.81999969482422	858200.0
2142	2016-11-03	86.66000366210938	87.48999786376953	86.4800033569336	87.20999908447266	880900.0
2143	2016-11-04	86.52999877929688	87.12999725341797	86.43000030517578	86.7300033569336	1100600.0
2144	2016-11-07	87.69999694824219	87.73999786376953	87.12000274658203	87.12000274658203	1164500.0
2145	2016-11-08	88.55000305175781	88.88999938964844	87.47000122070312	87.52999877929688	835100.0
2146	2016-11-09	85.93000030517578	87.19999694824219	84.5	86.83999633789062	1453100.0
2147	2016-11-10	83.23999786376953	85.18000030517578	83.01000213623047	85.18000030517578	2098000.0
2148	2016-11-11	82.37999725341797	82.80000305175781	81.05000305175781	82.7699966430664	1652000.0
2149	2016-11-14	82.44000244140625	82.66999816894531	81.55000305175781	82.51000213623047	1752600.0
2150	2016-11-15	83.26000213623047	83.4800033569336	82.36000061035156	82.56999969482422	1359900.0
2151	2016-11-16	82.86000061035156	83.52999877929688	82.37000274658203	83.37999725341797	1310100.0
2152	2016-11-17	83.04000091552734	83.08999633789062	82.23999786376953	82.87000274658203	1158600.0
2153	2016-11-18	83.4800033569336	83.66000366210938	82.88999938964844	82.94000244140625	1416800.0
2154	2016-11-21	85.25	85.30999755859375	83.25	83.4800033569336	1467100.0
2155	2016-11-22	87.5	87.73999786376953	85.58000183105469	85.9000015258789	2477300.0
2156	2016-11-23	87.26000213623047	88.19000244140625	86.83999633789062	86.83999633789062	2376900.0
2157	2016-11-25	88.0199966430664	88.77999877929688	87.5	87.86000061035156	828200.0
2158	2016-11-28	88.83000183105469	89.0199966430664	88.02999877929688	88.11000061035156	1329200.0
2159	2016-11-29	89.44999694824219	89.66000366210938	88.51000213623047	88.8499984741211	1668100.0
2160	2016-11-30	86.73999786376953	89.16000366210938	86.56999969482422	88.68000030517578	4577800.0
2161	2016-12-01	85.19999694824219	86.44000244140625	84.05999755859375	86.2699966430664	1799700.0
2162	2016-12-02	85.12999725341797	86.19999694824219	84.76000213623047	85.38999938964844	1926400.0
2163	2016-12-05	85.94999694824219	85.95999908447266	85.16999816894531	85.3499984741211	1467400.0
2164	2016-12-06	87.3499984741211	87.37000274658203	86.0	86.56999969482422	1533400.0
2165	2016-12-07	88.55000305175781	88.58000183105469	87.0	87.08999633789062	1978800.0
2166	2016-12-08	87.7300033569336	88.11000061035156	87.36000061035156	87.77999877929688	1832100.0
2167	2016-12-09	89.83999633789062	89.94000244140625	87.16999816894531	87.16999816894531	2374800.0
2168	2016-12-12	90.33000183105469	90.56999969482422	89.54000091552734	89.81999969482422	2048800.0
2169	2016-12-13	90.05000305175781	90.54000091552734	89.79000091552734	90.27999877929688	1933400.0
2170	2016-12-14	89.75	90.66999816894531	89.22000122070312	90.48999786376953	3400300.0
2171	2016-12-15	90.5199966430664	90.62999725341797	89.5	89.5999984741211	1552400.0
2172	2016-12-16	90.6500015258789	90.93000030517578	90.12999725341797	90.41999816894531	2359700.0
2173	2016-12-19	90.3499984741211	90.81999969482422	90.02999877929688	90.69999694824219	990700.0
2174	2016-12-20	90.47000122070312	90.62999725341797	89.70999908447266	90.29000091552734	1193600.0
2175	2016-12-21	90.30000305175781	91.06999969482422	90.25	90.58999633789062	1011000.0
2176	2016-12-22	90.51000213623047	90.62999725341797	89.6500015258789	90.1500015258789	1033700.0
2177	2016-12-23	90.77999877929688	91.04000091552734	90.37999725341797	90.6500015258789	586100.0
2178	2016-12-27	90.87000274658203	91.05000305175781	90.4800033569336	90.87999725341797	591300.0
2179	2016-12-28	90.45999908447266	90.6500015258789	90.1500015258789	90.52999877929688	890900.0
2180	2016-12-29	90.95999908447266	91.13999938964844	90.5999984741211	90.61000061035156	512800.0
2181	2016-12-30	90.66999816894531	91.13999938964844	90.37000274658203	91.13999938964844	736600.0
2182	2017-01-03	90.86000061035156	91.16999816894531	90.4000015258789	90.66999816894531	934000.0
2183	2017-01-04	91.29000091552734	91.73999786376953	90.95999908447266	91.0999984741211	940500.0
2184	2017-01-05	91.37000274658203	91.69000244140625	90.70999908447266	91.01000213623047	1157700.0
2185	2017-01-06	90.93000030517578	91.27999877929688	90.48999786376953	91.0999984741211	951600.0
2186	2017-01-09	90.54000091552734	91.75	90.47000122070312	91.69000244140625	1299200.0
2187	2017-01-10	90.08000183105469	90.5999984741211	89.72000122070312	90.37000274658203	1886700.0
2188	2017-01-11	90.0199966430664	90.69999694824219	89.72000122070312	89.80000305175781	1713500.0
2189	2017-01-12	89.48999786376953	90.19999694824219	89.22000122070312	89.7699966430664	1236000.0
2190	2017-01-13	89.54000091552734	89.98999786376953	89.05999755859375	89.7300033569336	886700.0
2191	2017-01-17	90.26000213623047	90.41000366210938	89.5999984741211	89.69999694824219	1003000.0
2192	2017-01-18	90.33999633789062	90.72000122070312	89.98999786376953	90.19999694824219	1526000.0
2193	2017-01-19	90.37000274658203	90.62999725341797	90.0	90.45999908447266	695200.0
2194	2017-01-20	90.69999694824219	90.91999816894531	89.91999816894531	90.66999816894531	960900.0
2195	2017-01-23	91.20999908447266	91.26000213623047	90.5199966430664	90.68000030517578	779500.0
2196	2017-01-24	91.44999694824219	91.5999984741211	90.70999908447266	91.20999908447266	1030600.0
2197	2017-01-25	91.11000061035156	91.7300033569336	91.0199966430664	91.55000305175781	1218300.0
2198	2017-01-26	90.62999725341797	91.44000244140625	90.18000030517578	91.11000061035156	1216500.0
2199	2017-01-27	90.02999877929688	90.87000274658203	89.76000213623047	90.80000305175781	709000.0
2200	2017-01-30	90.69000244140625	90.7300033569336	89.83999633789062	90.16999816894531	1082000.0
2201	2017-01-31	91.19999694824219	91.62999725341797	90.33000183105469	90.55999755859375	1126900.0
2202	2017-02-01	90.41000366210938	91.22000122070312	90.20999908447266	91.19999694824219	1000500.0
2203	2017-02-02	91.58000183105469	91.77999877929688	90.5	90.83999633789062	988000.0
2204	2017-02-03	91.72000122070312	92.54000091552734	91.58000183105469	92.0	743100.0
2205	2017-02-06	91.18000030517578	91.80000305175781	91.12000274658203	91.80000305175781	593100.0
2206	2017-02-07	92.58000183105469	92.76000213623047	91.37999725341797	91.5999984741211	872100.0
2207	2017-02-08	92.77999877929688	93.36000061035156	92.12999725341797	92.4000015258789	1049000.0
2208	2017-02-09	93.18000030517578	93.33000183105469	91.8499984741211	92.77999877929688	905900.0
2209	2017-02-10	93.55999755859375	93.86000061035156	92.93000030517578	93.19999694824219	887400.0
2210	2017-02-13	93.48999786376953	94.08000183105469	92.73999786376953	93.55999755859375	1683200.0
2211	2017-02-14	93.06999969482422	93.72000122070312	90.0	90.51000213623047	2085200.0
2212	2017-02-15	92.81999969482422	93.12000274658203	91.63999938964844	92.5	1944600.0
2213	2017-02-16	94.06999969482422	94.20999908447266	92.9000015258789	92.93000030517578	1603200.0
2214	2017-02-17	93.9800033569336	94.79000091552734	93.56999969482422	93.86000061035156	1593900.0
2215	2017-02-21	94.56999969482422	94.80000305175781	93.56999969482422	93.91000366210938	968000.0
2216	2017-02-22	94.26000213623047	95.1500015258789	94.18000030517578	94.5999984741211	1534800.0
2217	2017-02-23	94.62000274658203	95.08999633789062	94.05000305175781	94.26000213623047	901100.0
2218	2017-02-24	94.79000091552734	95.05999755859375	94.16000366210938	94.76000213623047	1010200.0
2219	2017-02-27	93.29000091552734	94.58999633789062	93.2699966430664	94.44999694824219	741700.0
2220	2017-02-28	93.44000244140625	94.23999786376953	93.29000091552734	93.37999725341797	1708500.0
2221	2017-03-01	93.27999877929688	93.83999633789062	92.93000030517578	93.30000305175781	1296500.0
2222	2017-03-02	94.62000274658203	94.94999694824219	93.30000305175781	93.56999969482422	1061600.0
2223	2017-03-03	94.91000366210938	95.5199966430664	94.26000213623047	95.5199966430664	1614600.0
2224	2017-03-06	94.43000030517578	94.93000030517578	94.12999725341797	94.63999938964844	1275800.0
2225	2017-03-07	94.2300033569336	94.76000213623047	93.81999969482422	93.9800033569336	1566300.0
2226	2017-03-08	94.36000061035156	94.75	93.56999969482422	93.94999694824219	1056800.0
2227	2017-03-09	94.58999633789062	94.98999786376953	94.19000244140625	94.76000213623047	1084700.0
2228	2017-03-10	94.7300033569336	94.9000015258789	94.22000122070312	94.4800033569336	1694300.0
2229	2017-03-13	94.70999908447266	94.93000030517578	94.19999694824219	94.55000305175781	950900.0
2230	2017-03-14	94.6500015258789	95.38999938964844	94.5	94.52999877929688	864900.0
2231	2017-03-15	96.12999725341797	96.43000030517578	94.51000213623047	94.76000213623047	1060900.0
2232	2017-03-16	96.41000366210938	96.52999877929688	95.66999816894531	95.91999816894531	1765400.0
2233	2017-03-17	95.58999633789062	96.5199966430664	95.55999755859375	96.51000213623047	1457600.0
2234	2017-03-20	96.1500015258789	96.33000183105469	95.72000122070312	95.72000122070312	691800.0
2235	2017-03-21	96.58000183105469	96.87999725341797	96.22000122070312	96.33999633789062	1240600.0
2236	2017-03-22	96.9800033569336	97.38999938964844	96.37999725341797	96.9800033569336	1041700.0
2237	2017-03-23	96.68000030517578	97.41999816894531	96.44000244140625	96.72000122070312	850800.0
2238	2017-03-24	96.95999908447266	97.0999984741211	96.54000091552734	96.68000030517578	639000.0
2239	2017-03-27	97.2300033569336	97.41000366210938	96.2300033569336	96.55999755859375	825500.0
2240	2017-03-28	97.16999816894531	97.2699966430664	96.52999877929688	96.94000244140625	998200.0
2241	2017-03-29	97.08999633789062	97.2300033569336	96.54000091552734	97.12000274658203	950200.0
2242	2017-03-30	97.33999633789062	97.8499984741211	97.0	97.13999938964844	1049400.0
2243	2017-03-31	97.91999816894531	98.16999816894531	97.22000122070312	97.41999816894531	1631800.0
2244	2017-04-03	97.41000366210938	98.12999725341797	97.08999633789062	97.87999725341797	1087600.0
2245	2017-04-04	97.55000305175781	97.75	96.80999755859375	97.16999816894531	816200.0
2246	2017-04-05	96.91999816894531	97.58000183105469	96.55999755859375	97.2699966430664	1450100.0
2247	2017-04-06	96.23999786376953	97.0	96.08999633789062	96.5199966430664	1110600.0
2248	2017-04-07	96.55000305175781	96.72000122070312	96.20999908447266	96.33999633789062	983800.0
2249	2017-04-10	97.08999633789062	97.25	96.16999816894531	96.69999694824219	939800.0
2250	2017-04-11	97.12000274658203	97.18000030517578	96.72000122070312	96.98999786376953	708800.0
2251	2017-04-12	97.27999877929688	97.63999938964844	96.5199966430664	96.72000122070312	884200.0
2252	2017-04-13	97.20999908447266	97.80999755859375	97.01000213623047	97.20999908447266	648400.0
2253	2017-04-17	98.1500015258789	98.1500015258789	97.41999816894531	97.41999816894531	511200.0
2254	2017-04-18	98.87999725341797	99.47000122070312	97.87999725341797	98.18000030517578	968000.0
2255	2017-04-19	98.41999816894531	99.02999877929688	98.2699966430664	98.87999725341797	730300.0
2256	2017-04-20	98.08999633789062	98.47000122070312	98.0	98.37999725341797	937300.0
2257	2017-04-21	97.97000122070312	98.48999786376953	97.93000030517578	98.20999908447266	1193000.0
2258	2017-04-24	98.25	98.73999786376953	97.66000366210938	98.47000122070312	1288200.0
2259	2017-04-25	98.41000366210938	98.68000030517578	97.80999755859375	97.94000244140625	1629700.0
2260	2017-04-26	92.9800033569336	94.79000091552734	91.5	92.76000213623047	4481300.0
2261	2017-04-27	92.16999816894531	93.45999908447266	91.93000030517578	93.13999938964844	2749500.0
2262	2017-04-28	91.6500015258789	92.11000061035156	91.06999969482422	91.88999938964844	2669800.0
2263	2017-05-01	90.87999725341797	91.69000244140625	90.77999877929688	91.66999816894531	1251600.0
2264	2017-05-02	90.2300033569336	91.47000122070312	90.13999938964844	91.22000122070312	1559000.0
2265	2017-05-03	90.83000183105469	90.95999908447266	89.87999725341797	90.25	1603200.0
2266	2017-05-04	91.20999908447266	91.66999816894531	90.9000015258789	91.0999984741211	1349800.0
2267	2017-05-05	91.20999908447266	91.68000030517578	91.0	91.16000366210938	896800.0
2268	2017-05-08	91.08000183105469	91.44000244140625	90.61000061035156	91.0999984741211	1076300.0
2269	2017-05-09	90.51000213623047	91.26000213623047	90.33000183105469	91.19000244140625	983800.0
2270	2017-05-10	90.47000122070312	90.88999938964844	90.3499984741211	90.5999984741211	981300.0
2271	2017-05-11	90.9000015258789	90.91999816894531	90.08000183105469	90.37000274658203	1147100.0
2272	2017-05-12	90.3499984741211	91.0199966430664	90.30000305175781	90.5999984741211	592400.0
2273	2017-05-15	91.08999633789062	91.41000366210938	90.36000061035156	90.36000061035156	1118100.0
2274	2017-05-16	90.97000122070312	93.20999908447266	90.91000366210938	92.30999755859375	1469600.0
2275	2017-05-17	90.31999969482422	91.0999984741211	90.25	90.97000122070312	1471200.0
2276	2017-05-18	90.43000030517578	90.88999938964844	89.94000244140625	90.45999908447266	1391400.0
2277	2017-05-19	90.91999816894531	91.3499984741211	90.27999877929688	90.69999694824219	1624000.0
2278	2017-05-22	91.47000122070312	91.62000274658203	90.8499984741211	90.91999816894531	1084200.0
2279	2017-05-23	91.9000015258789	92.47000122070312	91.55999755859375	91.6500015258789	912100.0
2280	2017-05-24	93.27999877929688	93.62000274658203	91.9800033569336	92.2699966430664	1064500.0
2281	2017-05-25	93.30000305175781	93.62000274658203	93.08999633789062	93.44999694824219	884900.0
2282	2017-05-26	93.44999694824219	93.81999969482422	93.19000244140625	93.23999786376953	660800.0
2283	2017-05-30	92.58999633789062	93.70999908447266	92.33000183105469	93.05000305175781	1166600.0
2284	2017-05-31	92.80999755859375	93.33000183105469	92.47000122070312	92.83000183105469	1396800.0
2285	2017-06-01	92.93000030517578	93.0199966430664	91.97000122070312	92.93000030517578	1056700.0
2286	2017-06-02	92.83999633789062	93.29000091552734	92.4000015258789	93.0999984741211	1058900.0
2287	2017-06-05	92.87999725341797	93.0999984741211	92.22000122070312	92.68000030517578	689900.0
2288	2017-06-06	92.29000091552734	92.83000183105469	91.94000244140625	92.83000183105469	1149200.0
2289	2017-06-07	93.5	93.87000274658203	92.38999938964844	92.62000274658203	1383200.0
2290	2017-06-08	92.0999984741211	93.5	91.56999969482422	93.5	1281100.0
2291	2017-06-09	91.4000015258789	92.33000183105469	91.0	92.04000091552734	1175400.0
2292	2017-06-12	92.66000366210938	92.80000305175781	91.12000274658203	91.12000274658203	1279500.0
2293	2017-06-13	92.91000366210938	93.13999938964844	91.91000366210938	92.58000183105469	1059900.0
2294	2017-06-14	93.73999786376953	94.31999969482422	93.02999877929688	93.43000030517578	1561600.0
2295	2017-06-15	93.77999877929688	93.86000061035156	92.93000030517578	93.33999633789062	895000.0
2296	2017-06-16	93.26000213623047	93.73999786376953	93.08999633789062	93.69999694824219	1718000.0
2297	2017-06-19	95.52999877929688	95.70999908447266	92.69000244140625	93.52999877929688	2439200.0
2298	2017-06-20	96.05999755859375	96.75	95.19999694824219	95.51000213623047	2357800.0
2299	2017-06-21	95.77999877929688	96.16999816894531	95.20999908447266	95.80999755859375	1324900.0
2300	2017-06-22	92.30000305175781	94.97000122070312	92.26000213623047	94.83999633789062	2252300.0
2301	2017-06-23	92.91000366210938	93.2699966430664	92.01000213623047	92.25	2817200.0
2302	2017-06-26	92.91999816894531	93.76000213623047	92.68000030517578	93.26000213623047	1108700.0
2303	2017-06-27	91.62999725341797	92.69999694824219	91.38999938964844	92.62000274658203	895100.0
2304	2017-06-28	92.22000122070312	92.79000091552734	91.81999969482422	92.02999877929688	1197100.0
2305	2017-06-29	90.9000015258789	92.0199966430664	90.69999694824219	91.9800033569336	853500.0
2306	2017-06-30	91.11000061035156	91.69999694824219	91.0999984741211	91.26000213623047	748900.0
2307	2017-07-03	91.5	91.87999725341797	91.2300033569336	91.5999984741211	405400.0
2308	2017-07-05	89.7699966430664	91.27999877929688	89.55000305175781	91.27999877929688	1453600.0
2309	2017-07-06	89.06999969482422	89.81999969482422	88.94999694824219	89.55999755859375	1336400.0
2310	2017-07-07	89.26000213623047	89.6500015258789	88.94999694824219	89.44000244140625	1034400.0
2311	2017-07-10	89.20999908447266	89.55999755859375	88.80999755859375	89.29000091552734	981300.0
2312	2017-07-11	88.7300033569336	89.58999633789062	88.66000366210938	89.44999694824219	1165400.0
2313	2017-07-12	89.27999877929688	89.66999816894531	88.9000015258789	89.30999755859375	884600.0
2314	2017-07-13	89.44999694824219	89.76000213623047	89.05000305175781	89.5	992700.0
2315	2017-07-14	90.31999969482422	90.69000244140625	89.25	89.25	937400.0
2316	2017-07-17	90.27999877929688	90.70999908447266	90.05000305175781	90.23999786376953	754200.0
2317	2017-07-18	90.97000122070312	91.23999786376953	89.87999725341797	90.29000091552734	1243400.0
2318	2017-07-19	91.4000015258789	91.73999786376953	90.83000183105469	90.95999908447266	1252500.0
2319	2017-07-20	91.26000213623047	91.69000244140625	91.08000183105469	91.5199966430664	991400.0
2320	2017-07-21	91.37999725341797	91.58000183105469	91.08999633789062	91.19000244140625	1356700.0
2321	2017-07-24	91.5	92.0999984741211	91.2699966430664	91.55000305175781	1083400.0
2322	2017-07-25	91.88999938964844	92.08999633789062	91.43000030517578	91.8499984741211	1048800.0
2323	2017-07-26	92.1500015258789	92.44999694824219	91.63999938964844	91.9000015258789	1339000.0
2324	2017-07-27	92.02999877929688	93.7699966430664	91.1500015258789	91.52999877929688	2308300.0
2325	2017-07-28	90.83999633789062	92.05000305175781	90.37000274658203	91.91000366210938	1498100.0
2326	2017-07-31	91.16000366210938	91.36000061035156	90.4000015258789	90.66999816894531	1358200.0
2327	2017-08-01	91.05000305175781	91.7699966430664	91.0	91.37000274658203	867800.0
2328	2017-08-02	90.98999786376953	91.47000122070312	90.36000061035156	90.91000366210938	955100.0
2329	2017-08-03	90.86000061035156	91.58000183105469	90.76000213623047	91.06999969482422	922200.0
2330	2017-08-04	90.66000366210938	91.13999938964844	89.87000274658203	91.05000305175781	1257600.0
2331	2017-08-07	91.05999755859375	91.23999786376953	90.25	90.72000122070312	564600.0
2332	2017-08-08	90.30999755859375	91.19000244140625	90.19000244140625	90.98999786376953	969600.0
2333	2017-08-09	90.31999969482422	90.41999816894531	89.4000015258789	90.30000305175781	1068900.0
2334	2017-08-10	90.37999725341797	90.77999877929688	89.80999755859375	90.19000244140625	866300.0
2335	2017-08-11	90.37999725341797	91.13999938964844	89.9800033569336	89.9800033569336	615400.0
2336	2017-08-14	91.29000091552734	91.44999694824219	90.44000244140625	90.83000183105469	652800.0
2337	2017-08-15	91.97000122070312	92.13999938964844	91.12000274658203	91.41000366210938	436800.0
2338	2017-08-16	92.44000244140625	92.6500015258789	91.94999694824219	91.94999694824219	595600.0
2339	2017-08-17	91.72000122070312	92.86000061035156	91.58000183105469	92.33000183105469	1055700.0
2340	2017-08-18	91.08000183105469	91.66000366210938	90.55000305175781	91.6500015258789	1226600.0
2341	2017-08-21	91.4000015258789	91.66000366210938	90.8499984741211	91.12000274658203	562800.0
2342	2017-08-22	91.93000030517578	92.01000213623047	91.29000091552734	91.37999725341797	794600.0
2343	2017-08-23	91.12999725341797	91.94000244140625	91.12000274658203	91.56999969482422	851200.0
2344	2017-08-24	89.95999908447266	91.27999877929688	89.8499984741211	91.13999938964844	967500.0
2345	2017-08-25	90.33999633789062	90.97000122070312	90.30999755859375	90.56999969482422	934300.0
2346	2017-08-28	90.33999633789062	90.91000366210938	90.33000183105469	90.56999969482422	1198400.0
2347	2017-08-29	90.4000015258789	90.9000015258789	90.04000091552734	90.30000305175781	868600.0
2348	2017-08-30	90.79000091552734	90.80000305175781	89.86000061035156	90.30000305175781	740200.0
2349	2017-08-31	91.05000305175781	91.27999877929688	90.66000366210938	90.79000091552734	1064000.0
2350	2017-09-01	91.72000122070312	91.76000213623047	90.88999938964844	91.23999786376953	772600.0
2351	2017-09-05	91.81999969482422	91.86000061035156	91.22000122070312	91.5999984741211	1068700.0
2352	2017-09-06	92.08000183105469	92.23999786376953	91.41000366210938	91.83000183105469	1006700.0
2353	2017-09-07	92.08999633789062	92.36000061035156	91.8499984741211	92.08999633789062	953000.0
2354	2017-09-08	91.5199966430664	92.05000305175781	91.38999938964844	92.05000305175781	978600.0
2355	2017-09-11	92.11000061035156	92.2300033569336	91.55999755859375	91.70999908447266	668400.0
2356	2017-09-12	92.23999786376953	92.69000244140625	91.94999694824219	92.12999725341797	695900.0
2357	2017-09-13	91.7300033569336	92.18000030517578	91.55000305175781	91.68000030517578	1083400.0
2358	2017-09-14	91.58999633789062	92.01000213623047	91.22000122070312	91.66999816894531	817400.0
2359	2017-09-15	91.54000091552734	91.87000274658203	91.37000274658203	91.66000366210938	1672900.0
2360	2017-09-18	91.97000122070312	92.0	91.30000305175781	91.62999725341797	801500.0
2361	2017-09-19	91.80000305175781	92.0	91.58999633789062	91.87000274658203	969200.0
2362	2017-09-20	91.68000030517578	91.76000213623047	90.94999694824219	91.44999694824219	1055900.0
2363	2017-09-21	89.5	91.0	89.19000244140625	90.47000122070312	2640900.0
2364	2017-09-22	88.73999786376953	89.75	88.30999755859375	89.31999969482422	1360900.0
2365	2017-09-25	87.94000244140625	88.69999694824219	87.55000305175781	88.6500015258789	1366200.0
2366	2017-09-26	88.70999908447266	88.9000015258789	87.56999969482422	87.69999694824219	1352300.0
2367	2017-09-27	87.6500015258789	88.58000183105469	87.27999877929688	88.54000091552734	1306100.0
2368	2017-09-28	88.36000061035156	88.56999969482422	87.36000061035156	87.47000122070312	1283200.0
2369	2017-09-29	88.47000122070312	89.20999908447266	88.37000274658203	88.43000030517578	1429000.0
2370	2017-10-02	87.66999816894531	88.51000213623047	87.13999938964844	88.51000213623047	1173900.0
2371	2017-10-03	87.12999725341797	87.8499984741211	86.98999786376953	87.80999755859375	1542300.0
2372	2017-10-04	87.68000030517578	87.79000091552734	86.41999816894531	87.02999877929688	1602000.0
2373	2017-10-05	87.93000030517578	88.58000183105469	87.87999725341797	88.08999633789062	1019700.0
2374	2017-10-06	88.26000213623047	88.33999633789062	87.63999938964844	87.76000213623047	834700.0
2375	2017-10-09	88.05999755859375	88.44000244140625	87.73999786376953	88.29000091552734	1083900.0
2376	2017-10-10	88.61000061035156	89.12999725341797	88.16000366210938	88.27999877929688	1073400.0
2377	2017-10-11	88.80000305175781	89.13999938964844	88.45999908447266	88.62999725341797	907100.0
2378	2017-10-12	89.05999755859375	89.11000061035156	88.37999725341797	88.73999786376953	990700.0
2379	2017-10-13	89.25	89.69999694824219	88.95999908447266	89.1500015258789	936700.0
2380	2017-10-16	89.62999725341797	89.66000366210938	88.77999877929688	89.16999816894531	1054300.0
2381	2017-10-17	89.37000274658203	89.58999633789062	88.94999694824219	89.44000244140625	680000.0
2382	2017-10-18	89.1500015258789	89.5999984741211	88.95999908447266	89.29000091552734	774700.0
2383	2017-10-19	89.30999755859375	89.45999908447266	88.97000122070312	89.12999725341797	1058600.0
2384	2017-10-20	89.02999877929688	89.47000122070312	88.80999755859375	89.37999725341797	1057900.0
2385	2017-10-23	90.33000183105469	91.5	89.94000244140625	91.41999816894531	1407300.0
2386	2017-10-24	89.70999908447266	90.33999633789062	89.33000183105469	90.1500015258789	1273800.0
2387	2017-10-25	85.5199966430664	86.69999694824219	81.69999694824219	81.69999694824219	4420400.0
2388	2017-10-26	86.45999908447266	87.54000091552734	85.44999694824219	85.93000030517578	2516600.0
2389	2017-10-27	85.75	86.91999816894531	85.5999984741211	86.27999877929688	1469200.0
2390	2017-10-30	85.05000305175781	85.98999786376953	84.94999694824219	85.77999877929688	1567800.0
2391	2017-10-31	85.66000366210938	86.22000122070312	85.27999877929688	85.5199966430664	1581300.0
2392	2017-11-01	85.88999938964844	86.66000366210938	85.56999969482422	86.0199966430664	1341200.0
2393	2017-11-02	85.33999633789062	86.4000015258789	84.69000244140625	86.04000091552734	1261000.0
2394	2017-11-03	85.62000274658203	86.05000305175781	85.41999816894531	85.58000183105469	1300500.0
2395	2017-11-06	84.47000122070312	85.36000061035156	84.4000015258789	85.3499984741211	1477400.0
2396	2017-11-07	84.4800033569336	85.3499984741211	84.06999969482422	84.26000213623047	1874800.0
2397	2017-11-08	85.61000061035156	85.80999755859375	84.45999908447266	84.93000030517578	1116900.0
2398	2017-11-09	85.69000244140625	86.2699966430664	85.22000122070312	85.48999786376953	791100.0
2399	2017-11-10	86.31999969482422	86.54000091552734	85.5	85.72000122070312	767200.0
2400	2017-11-13	87.02999877929688	87.45999908447266	86.37999725341797	86.37999725341797	1145800.0
2401	2017-11-14	87.81999969482422	88.19999694824219	86.58999633789062	86.91000366210938	1370200.0
2402	2017-11-15	87.33000183105469	88.25	87.16999816894531	87.80999755859375	958700.0
2403	2017-11-16	87.12000274658203	87.81999969482422	87.05000305175781	87.55000305175781	799300.0
2404	2017-11-17	87.26000213623047	87.29000091552734	86.54000091552734	86.80999755859375	668400.0
2405	2017-11-20	87.2300033569336	87.75	86.80999755859375	87.27999877929688	706100.0
2406	2017-11-21	87.02999877929688	87.94999694824219	86.94999694824219	87.30999755859375	942200.0
2407	2017-11-22	86.4000015258789	87.02999877929688	85.91000366210938	86.91999816894531	652200.0
2408	2017-11-24	86.55999755859375	87.13999938964844	86.45999908447266	86.72000122070312	312600.0
2409	2017-11-27	86.91000366210938	87.48999786376953	86.41000366210938	86.7300033569336	834200.0
2410	2017-11-28	87.62000274658203	87.63999938964844	86.41999816894531	87.1500015258789	892200.0
2411	2017-11-29	89.45999908447266	89.56999969482422	87.2699966430664	87.48999786376953	1411300.0
2412	2017-11-30	90.19000244140625	90.3499984741211	89.36000061035156	89.5199966430664	2154400.0
2413	2017-12-01	90.26000213623047	90.44999694824219	88.83999633789062	90.37000274658203	1497200.0
2414	2017-12-04	93.0999984741211	93.29000091552734	90.33000183105469	90.52999877929688	1429900.0
2415	2017-12-05	93.5	94.1500015258789	93.12999725341797	93.19999694824219	1731300.0
2416	2017-12-06	94.94999694824219	95.04000091552734	93.52999877929688	93.52999877929688	1499600.0
2417	2017-12-07	94.0999984741211	94.9000015258789	93.44999694824219	94.58000183105469	1323900.0
2418	2017-12-08	94.1500015258789	94.18000030517578	92.77999877929688	93.95999908447266	1036500.0
2419	2017-12-11	94.5199966430664	94.55000305175781	93.0	94.02999877929688	721600.0
2420	2017-12-12	94.16000366210938	95.06999969482422	93.63999938964844	94.25	1175800.0
2421	2017-12-13	93.76000213623047	94.01000213623047	92.73999786376953	93.33000183105469	1201200.0
2422	2017-12-14	92.9800033569336	94.0	92.97000122070312	93.73999786376953	1244800.0
2423	2017-12-15	93.91999816894531	93.98999786376953	93.12999725341797	93.5	1447200.0
2424	2017-12-18	94.16000366210938	95.19999694824219	94.06999969482422	94.31999969482422	1342200.0
2425	2017-12-19	94.2300033569336	94.79000091552734	93.44999694824219	94.25	1787600.0
2426	2017-12-20	95.9800033569336	96.16000366210938	94.30000305175781	94.33999633789062	2447800.0
2427	2017-12-21	95.80000305175781	96.44000244140625	95.7300033569336	95.9800033569336	1576500.0
2428	2017-12-22	96.12000274658203	96.4000015258789	95.66999816894531	96.23999786376953	867000.0
2429	2017-12-26	96.33000183105469	96.97000122070312	96.05000305175781	96.33000183105469	791000.0
2430	2017-12-27	97.0199966430664	97.04000091552734	96.33000183105469	96.6500015258789	647100.0
2431	2017-12-28	96.88999938964844	97.23999786376953	96.5199966430664	97.08000183105469	902100.0
2432	2017-12-29	97.05999755859375	97.83999633789062	96.70999908447266	97.08999633789062	1075800.0
2433	2018-01-02	95.2699966430664	97.37000274658203	95.20999908447266	97.37000274658203	1763900.0
2434	2018-01-03	95.31999969482422	95.61000061035156	94.79000091552734	95.18000030517578	1202300.0
2435	2018-01-04	95.7699966430664	96.4800033569336	95.36000061035156	95.36000061035156	1256500.0
2436	2018-01-05	95.5	96.0	95.16000366210938	95.93000030517578	1036200.0
2437	2018-01-08	95.68000030517578	95.98999786376953	95.19999694824219	95.62000274658203	1043800.0
2438	2018-01-09	95.5199966430664	95.9800033569336	95.23999786376953	95.7699966430664	897500.0
2439	2018-01-10	95.66999816894531	95.80000305175781	94.61000061035156	95.37000274658203	1007100.0
2440	2018-01-11	95.63999938964844	96.16000366210938	95.37999725341797	95.61000061035156	950900.0
2441	2018-01-12	95.23999786376953	95.7699966430664	95.18000030517578	95.7699966430664	853200.0
2442	2018-01-16	94.91000366210938	95.63999938964844	94.81999969482422	95.5	1462300.0
2443	2018-01-17	95.9000015258789	96.44999694824219	95.05999755859375	95.38999938964844	1051100.0
2444	2018-01-18	95.31999969482422	95.97000122070312	94.86000061035156	95.86000061035156	1386200.0
2445	2018-01-19	96.3499984741211	96.98999786376953	95.6500015258789	95.7699966430664	1117400.0
2446	2018-01-22	96.76000213623047	96.80000305175781	96.26000213623047	96.3499984741211	613200.0
2447	2018-01-23	96.7300033569336	97.23999786376953	96.16000366210938	96.72000122070312	705100.0
2448	2018-01-24	95.95999908447266	96.7300033569336	95.80999755859375	96.7300033569336	1050500.0
2449	2018-01-25	95.69000244140625	96.16000366210938	95.44000244140625	96.08999633789062	1099000.0
2450	2018-01-26	95.6500015258789	95.91999816894531	95.19000244140625	95.44999694824219	1156200.0
2451	2018-01-29	117.06999969482422	126.6500015258789	116.91000366210938	126.58000183105469	24777100.0
2452	2018-01-30	119.0	119.5	116.83000183105469	116.94999694824219	5333600.0
2453	2018-01-31	119.3499984741211	120.48999786376953	118.91000366210938	119.2300033569336	5963400.0
2454	2018-02-01	120.0999984741211	120.58000183105469	119.0999984741211	119.0999984741211	5438200.0
2455	2018-02-02	118.70999908447266	119.94000244140625	118.70999908447266	119.55999755859375	4400500.0
2456	2018-02-05	118.33000183105469	119.23999786376953	118.0199966430664	118.44999694824219	3820600.0
2457	2018-02-06	118.3499984741211	119.58000183105469	117.48999786376953	117.5	4319800.0
2458	2018-02-07	118.0	119.1500015258789	118.0	118.37999725341797	2981800.0
2459	2018-02-08	116.93000030517578	118.4000015258789	116.93000030517578	118.22000122070312	3424000.0
2460	2018-02-09	116.70999908447266	117.80000305175781	116.25	117.11000061035156	3014600.0
2461	2018-02-12	116.73999786376953	117.66000366210938	116.5	116.94999694824219	2754500.0
2462	2018-02-13	115.94999694824219	116.93000030517578	115.9000015258789	116.2699966430664	2692600.0
2463	2018-02-14	114.91000366210938	116.63999938964844	114.79000091552734	115.76000213623047	2768800.0
2464	2018-02-15	115.51000213623047	116.2300033569336	114.76000213623047	115.0	2145600.0
2465	2018-02-16	115.12000274658203	116.5	114.80000305175781	115.1500015258789	2677200.0
2466	2018-02-20	116.05999755859375	116.44000244140625	114.63999938964844	115.0999984741211	2065700.0
2467	2018-02-21	115.37999725341797	116.48999786376953	115.37999725341797	115.79000091552734	1608700.0
2468	2018-02-22	114.80999755859375	115.69000244140625	114.44999694824219	115.25	2699200.0
2469	2018-02-23	115.37000274658203	115.5	114.91999816894531	115.13999938964844	2055100.0
2470	2018-02-26	115.95999908447266	116.12000274658203	115.0999984741211	115.0999984741211	2097100.0
2471	2018-02-27	116.30000305175781	116.30999755859375	115.19000244140625	116.08999633789062	1966400.0
2472	2018-02-28	116.25	116.58999633789062	115.30999755859375	116.5	1690300.0
2473	2018-03-01	116.44000244140625	116.70999908447266	115.38999938964844	116.0	1809300.0
2474	2018-03-02	116.23999786376953	116.47000122070312	115.0	115.91000366210938	2608400.0
2475	2018-03-05	115.91000366210938	116.30999755859375	115.33000183105469	116.22000122070312	1554400.0
2476	2018-03-06	116.12000274658203	116.30000305175781	115.3499984741211	115.73999786376953	2049500.0
2477	2018-03-07	116.30000305175781	116.72000122070312	115.63999938964844	115.72000122070312	2356000.0
2478	2018-03-08	117.3499984741211	117.48999786376953	115.01000213623047	115.25	3831400.0
2479	2018-03-09	117.94999694824219	118.44000244140625	116.80000305175781	117.44999694824219	1537300.0
2480	2018-03-12	117.58999633789062	118.62000274658203	117.54000091552734	118.1500015258789	3486100.0
2481	2018-03-13	117.6500015258789	118.20999908447266	117.56999969482422	117.98999786376953	3976100.0
2482	2018-03-14	117.80999755859375	118.12000274658203	117.36000061035156	117.55000305175781	2876700.0
2483	2018-03-15	117.2699966430664	118.18000030517578	116.7699966430664	117.81999969482422	1408200.0
2484	2018-03-16	117.5999984741211	118.0199966430664	116.83999633789062	117.5	1643900.0
2485	2018-03-19	118.36000061035156	118.5	117.62000274658203	118.0	3178000.0
2486	2018-03-20	118.4000015258789	118.5	117.55999755859375	118.05000305175781	1479900.0
2487	2018-03-21	118.0	118.41999816894531	117.73999786376953	118.25	992900.0
2488	2018-03-22	118.0199966430664	118.2300033569336	117.5	117.79000091552734	1581700.0
2489	2018-03-23	117.94999694824219	118.25	117.7300033569336	117.91999816894531	1370500.0
2490	2018-03-26	118.41999816894531	118.5	117.94999694824219	118.2699966430664	596200.0
2491	2018-03-27	118.27999877929688	118.3499984741211	117.8499984741211	118.2699966430664	1216700.0
2492	2018-03-28	118.36000061035156	118.97000122070312	118.11000061035156	118.44000244140625	1137400.0
2493	2018-03-29	118.37999725341797	118.9000015258789	118.19999694824219	118.5	1417800.0
2494	2018-04-02	118.0999984741211	118.76000213623047	117.76000213623047	118.47000122070312	1231500.0
2495	2018-04-03	118.19000244140625	118.47000122070312	117.68000030517578	118.08999633789062	1233500.0
2496	2018-04-04	118.41999816894531	118.62999725341797	117.83000183105469	118.13999938964844	1072200.0
2497	2018-04-05	118.6500015258789	118.88999938964844	118.12000274658203	118.4800033569336	882100.0
2498	2018-04-06	118.5999984741211	119.19999694824219	118.29000091552734	118.54000091552734	904200.0
2499	2018-04-09	119.5	120.25	118.41000366210938	118.58000183105469	2765700.0
2500	2018-04-10	120.33999633789062	120.69999694824219	119.55999755859375	119.80000305175781	1489800.0
2501	2018-04-11	120.52999877929688	120.8499984741211	119.7699966430664	120.0	906800.0
2502	2018-04-12	120.75	120.98999786376953	120.26000213623047	120.8499984741211	640900.0
2503	2018-04-13	120.80999755859375	121.16999816894531	120.33999633789062	120.75	1200500.0
2504	2018-04-16	121.04000091552734	121.23999786376953	120.11000061035156	120.37000274658203	1233400.0
2505	2018-04-17	120.66999816894531	121.19000244140625	120.19000244140625	121.06999969482422	1131300.0
2506	2018-04-18	119.95999908447266	120.83000183105469	119.87999725341797	120.41000366210938	1162600.0
2507	2018-04-19	120.44000244140625	120.55999755859375	119.06999969482422	119.6500015258789	1496400.0
2508	2018-04-20	120.31999969482422	121.2699966430664	119.98999786376953	120.83999633789062	1611900.0
2509	2018-04-23	119.87999725341797	120.73999786376953	119.86000061035156	120.56999969482422	702700.0
2510	2018-04-24	118.80000305175781	120.2300033569336	118.76000213623047	120.02999877929688	1314700.0
2511	2018-04-25	119.69000244140625	119.79000091552734	118.2300033569336	118.25	1624300.0
2512	2018-04-26	119.80999755859375	120.13999938964844	118.9000015258789	119.44999694824219	1277600.0
2513	2018-04-27	119.95999908447266	120.44999694824219	119.5	119.5	759100.0
2514	2018-04-30	119.95999908447266	120.66000366210938	119.93000030517578	119.97000122070312	1477300.0
2515	2018-05-01	120.11000061035156	120.26000213623047	119.30999755859375	119.6500015258789	684400.0
2516	2018-05-02	119.37999725341797	119.91999816894531	119.16999816894531	119.91999816894531	1046700.0
2517	2018-05-03	118.80000305175781	119.54000091552734	118.54000091552734	119.2300033569336	1405900.0
2518	2018-05-04	118.70999908447266	119.27999877929688	118.61000061035156	118.73999786376953	743000.0
2519	2018-05-07	119.08999633789062	119.38999938964844	118.55000305175781	118.55000305175781	746200.0
2520	2018-05-08	119.45999908447266	119.4800033569336	117.51000213623047	117.7699966430664	825900.0
2521	2018-05-09	119.91999816894531	120.30000305175781	119.13999938964844	119.3499984741211	591000.0
2522	2018-05-10	119.61000061035156	119.91999816894531	118.8499984741211	119.91999816894531	905900.0
2523	2018-05-11	119.36000061035156	120.1500015258789	119.20999908447266	119.62999725341797	1092300.0
2524	2018-05-14	119.69999694824219	119.95999908447266	119.25	119.87999725341797	1210400.0
2525	2018-05-15	119.37000274658203	119.69000244140625	118.91000366210938	119.55000305175781	891500.0
2526	2018-05-16	119.02999877929688	119.62000274658203	119.0199966430664	119.27999877929688	748800.0
2527	2018-05-17	119.37999725341797	119.6500015258789	118.66000366210938	119.4000015258789	628200.0
2528	2018-05-18	119.47000122070312	119.58999633789062	119.05999755859375	119.4000015258789	987800.0
2529	2018-05-21	119.7300033569336	119.94999694824219	119.27999877929688	119.45999908447266	445500.0
2530	2018-05-22	119.9000015258789	120.25	119.62999725341797	119.69999694824219	798900.0
2531	2018-05-23	120.23999786376953	120.66999816894531	119.68000030517578	119.95999908447266	1348000.0
2532	2018-05-24	120.37000274658203	120.68000030517578	119.95999908447266	120.19000244140625	1040900.0
2533	2018-05-25	120.36000061035156	120.75	120.2699966430664	120.2699966430664	558400.0
2534	2018-05-29	119.88999938964844	120.55000305175781	119.52999877929688	120.05000305175781	513200.0
2535	2018-05-30	120.62999725341797	121.0	119.76000213623047	119.76000213623047	977200.0
2536	2018-05-31	119.30000305175781	120.48999786376953	118.75	120.2300033569336	2962000.0
2537	2018-06-01	119.91999816894531	120.2300033569336	119.30000305175781	119.94000244140625	670900.0
2538	2018-06-04	120.20999908447266	120.25	119.37000274658203	119.93000030517578	561300.0
2539	2018-06-05	120.12000274658203	120.1500015258789	119.58000183105469	120.08000183105469	578600.0
2540	2018-06-06	120.26000213623047	120.26000213623047	119.75	119.9000015258789	613300.0
2541	2018-06-07	120.20999908447266	120.33999633789062	119.8499984741211	119.94999694824219	1024200.0
2542	2018-06-08	120.5199966430664	120.73999786376953	120.08000183105469	120.25	772100.0
2543	2018-06-11	120.58999633789062	120.69999694824219	120.04000091552734	120.51000213623047	1725200.0
2544	2018-06-12	120.79000091552734	120.91999816894531	120.25	120.54000091552734	1271600.0
2545	2018-06-13	120.48999786376953	120.86000061035156	120.48999786376953	120.79000091552734	1170400.0
2546	2018-06-14	120.62999725341797	120.87999725341797	119.98999786376953	120.33000183105469	1520700.0
2547	2018-06-15	121.5	121.62000274658203	120.0999984741211	120.62000274658203	1798800.0
2548	2018-06-18	121.80000305175781	121.97000122070312	121.05000305175781	121.19999694824219	888000.0
2549	2018-06-19	121.79000091552734	121.9000015258789	120.41000366210938	120.6500015258789	1682600.0
2550	2018-06-20	122.0	122.01000213623047	121.16999816894531	121.45999908447266	3205200.0
2551	2018-06-21	122.1500015258789	122.5	121.94000244140625	122.38999938964844	1538900.0
2552	2018-06-22	122.37000274658203	124.11000061035156	121.87000274658203	122.08000183105469	3217200.0
2553	2018-06-25	121.91999816894531	122.44999694824219	121.8499984741211	121.95999908447266	2045000.0
2554	2018-06-26	120.26000213623047	121.38999938964844	120.13999938964844	121.30000305175781	8622700.0
2555	2018-06-27	119.4000015258789	120.22000122070312	119.11000061035156	120.0999984741211	7416000.0
2556	2018-06-28	120.0	120.52999877929688	118.81999969482422	119.41000366210938	8349900.0
2557	2018-06-29	122.0	122.5999984741211	119.75	120.0	35327600.0
2558	2018-07-02	123.68000030517578	123.75	121.31999969482422	121.31999969482422	5890300.0
2559	2018-07-03	123.22000122070312	123.62999725341797	122.5999984741211	123.62999725341797	2394800.0
2560	2018-07-05	123.80999755859375	123.97000122070312	123.01000213623047	123.25	5845800.0
2561	2018-07-06	122.91999816894531	124.36000061035156	122.54000091552734	123.94999694824219	21284300.0
2562	2018-07-09	123.66000366210938	123.7699966430664	122.43000030517578	123.36000061035156	5536500.0
2563	2018-07-10	22.190000534057617	22.389999389648438	20.459999084472656	20.5	23632300.0
2564	2018-07-11	24.0	24.399999618530273	21.850000381469727	21.850000381469727	27790000.0
2565	2018-07-12	25.0	25.25	24.040000915527344	24.049999237060547	12286100.0
2566	2018-07-13	24.25	24.950000762939453	23.829999923706055	24.860000610351562	9054000.0
2567	2018-07-16	24.799999237060547	25.0	24.559999465942383	24.829999923706055	9641300.0
2568	2018-07-17	24.959999084472656	25.079999923706055	24.770000457763672	24.899999618530273	4252800.0
2569	2018-07-18	24.790000915527344	25.030000686645508	24.530000686645508	25.030000686645508	6206800.0
2570	2018-07-19	24.43000030517578	24.790000915527344	24.229999542236328	24.770000457763672	4559300.0
2571	2018-07-20	24.56999969482422	24.809999465942383	24.34000015258789	24.75	6106800.0
2572	2018-07-23	24.280000686645508	24.860000610351562	24.260000228881836	24.600000381469727	3204200.0
2573	2018-07-24	24.309999465942383	24.440000534057617	24.170000076293945	24.329999923706055	3491000.0
2574	2018-07-25	24.329999923706055	24.729999542236328	24.329999923706055	24.639999389648438	4131500.0
2575	2018-07-26	24.520000457763672	24.719999313354492	24.360000610351562	24.459999084472656	2595900.0
2576	2018-07-27	24.15999984741211	24.479999542236328	24.059999465942383	24.450000762939453	2101900.0
2577	2018-07-30	23.989999771118164	24.299999237060547	23.969999313354492	24.200000762939453	2445300.0
2578	2018-07-31	24.010000228881836	24.06999969482422	23.809999465942383	23.959999084472656	2242700.0
2579	2018-08-01	24.200000762939453	24.329999923706055	23.8799991607666	24.06999969482422	2317900.0
2580	2018-08-02	23.889999389648438	24.3700008392334	23.860000610351562	24.280000686645508	1716400.0
2581	2018-08-03	24.040000915527344	24.15999984741211	23.809999465942383	24.030000686645508	2762100.0
2582	2018-08-06	23.93000030517578	24.15999984741211	23.84000015258789	24.15999984741211	1560000.0
2583	2018-08-07	23.860000610351562	23.899999618530273	23.709999084472656	23.899999618530273	1825000.0
2584	2018-08-08	23.670000076293945	24.389999389648438	23.649999618530273	24.010000228881836	2592600.0
2585	2018-08-09	23.8700008392334	23.969999313354492	23.600000381469727	23.770000457763672	2463900.0
2586	2018-08-10	23.700000762939453	23.850000381469727	23.600000381469727	23.850000381469727	1229300.0
2587	2018-08-13	23.760000228881836	23.989999771118164	23.709999084472656	23.8700008392334	1911500.0
2588	2018-08-14	23.610000610351562	23.739999771118164	23.360000610351562	23.399999618530273	2982500.0
2589	2018-08-15	23.350000381469727	23.59000015258789	23.299999237060547	23.5	2984100.0
2590	2018-08-16	23.59000015258789	23.670000076293945	23.399999618530273	23.450000762939453	2637700.0
2591	2018-08-17	23.6299991607666	23.639999389648438	23.34000015258789	23.479999542236328	2071000.0
2592	2018-08-20	23.350000381469727	23.639999389648438	23.31999969482422	23.459999084472656	4296500.0
2593	2018-08-21	23.0	23.469999313354492	22.899999618530273	23.43000030517578	2026700.0
2594	2018-08-22	23.1200008392334	23.40999984741211	22.90999984741211	23.020000457763672	2440200.0
2595	2018-08-23	23.200000762939453	23.459999084472656	23.15999984741211	23.239999771118164	1964700.0
2596	2018-08-24	23.389999389648438	23.440000534057617	23.270000457763672	23.440000534057617	1827500.0
2597	2018-08-27	23.100000381469727	23.389999389648438	23.079999923706055	23.309999465942383	1608300.0
2598	2018-08-28	22.940000534057617	23.18000030517578	22.760000228881836	23.1299991607666	1886300.0
2599	2018-08-29	22.799999237060547	23.030000686645508	22.75	22.90999984741211	2046200.0
2600	2018-08-30	23.0	23.239999771118164	22.920000076293945	23.0	2271800.0
2601	2018-08-31	22.799999237060547	23.100000381469727	22.739999771118164	23.040000915527344	1944100.0
2602	2018-09-04	22.649999618530273	23.110000610351562	22.639999389648438	22.790000915527344	3779700.0
2603	2018-09-05	22.950000762939453	23.170000076293945	22.510000228881836	22.610000610351562	5158000.0
2604	2018-09-06	22.989999771118164	23.09000015258789	22.799999237060547	23.059999465942383	2657100.0
2605	2018-09-07	22.8799991607666	22.989999771118164	22.770000457763672	22.860000610351562	3191200.0
2606	2018-09-10	23.100000381469727	23.229999542236328	22.889999389648438	22.899999618530273	2848700.0
2607	2018-09-11	23.18000030517578	23.200000762939453	23.010000228881836	23.100000381469727	2151500.0
2608	2018-09-12	24.010000228881836	24.010000228881836	23.229999542236328	23.260000228881836	3682800.0
2609	2018-09-13	24.1299991607666	24.139999389648438	23.770000457763672	23.950000762939453	1927000.0
2610	2018-09-14	24.469999313354492	24.469999313354492	24.079999923706055	24.1299991607666	2309500.0
2611	2018-09-17	23.540000915527344	24.399999618530273	23.5	24.3799991607666	2580000.0
2612	2018-09-18	23.549999237060547	23.709999084472656	23.479999542236328	23.530000686645508	2272200.0
2613	2018-09-19	23.559999465942383	23.670000076293945	23.450000762939453	23.65999984741211	1775200.0
2614	2018-09-20	23.649999618530273	23.889999389648438	23.420000076293945	23.510000228881836	2287400.0
2615	2018-09-21	23.799999237060547	23.860000610351562	23.56999969482422	23.65999984741211	3111400.0
2616	2018-09-24	23.540000915527344	23.739999771118164	23.420000076293945	23.739999771118164	1799600.0
2617	2018-09-25	23.530000686645508	23.600000381469727	23.270000457763672	23.549999237060547	1956200.0
2618	2018-09-26	23.43000030517578	23.6200008392334	23.360000610351562	23.59000015258789	1946000.0
2619	2018-09-27	23.110000610351562	23.3799991607666	23.079999923706055	23.350000381469727	1198100.0
2620	2018-09-28	23.170000076293945	23.239999771118164	23.059999465942383	23.1299991607666	1780900.0
2621	2018-10-01	23.100000381469727	23.350000381469727	22.850000381469727	23.290000915527344	1944400.0
2622	2018-10-02	22.829999923706055	23.049999237060547	22.770000457763672	22.979999542236328	1512000.0
2623	2018-10-03	22.829999923706055	22.90999984741211	22.719999313354492	22.799999237060547	2151400.0
2624	2018-10-04	22.389999389648438	22.700000762939453	22.329999923706055	22.68000030517578	1363300.0
2625	2018-10-05	22.260000228881836	22.440000534057617	22.190000534057617	22.350000381469727	1706200.0
2626	2018-10-08	22.559999465942383	22.59000015258789	22.270000457763672	22.329999923706055	1331400.0
2627	2018-10-09	22.959999084472656	22.979999542236328	22.389999389648438	22.40999984741211	2424900.0
2628	2018-10-10	23.520000457763672	23.579999923706055	22.90999984741211	23.1200008392334	5209800.0
2629	2018-10-11	22.790000915527344	23.489999771118164	22.610000610351562	23.489999771118164	3775900.0
2630	2018-10-12	23.040000915527344	23.149999618530273	22.510000228881836	22.8700008392334	3044800.0
2631	2018-10-15	23.309999465942383	23.40999984741211	22.979999542236328	23.09000015258789	1533500.0
2632	2018-10-16	23.889999389648438	24.079999923706055	23.280000686645508	23.420000076293945	1822600.0
2633	2018-10-17	23.93000030517578	24.059999465942383	23.770000457763672	23.8700008392334	1674800.0
2634	2018-10-18	23.799999237060547	24.040000915527344	23.459999084472656	23.899999618530273	2011600.0
2635	2018-10-19	24.079999923706055	24.170000076293945	23.760000228881836	23.760000228881836	4712300.0
2636	2018-10-22	23.920000076293945	24.15999984741211	23.75	24.139999389648438	3581300.0
2637	2018-10-23	23.739999771118164	23.989999771118164	22.950000762939453	23.700000762939453	3167700.0
2638	2018-10-24	23.93000030517578	23.93000030517578	23.450000762939453	23.610000610351562	3880900.0
2639	2018-10-25	24.049999237060547	24.100000381469727	23.639999389648438	23.93000030517578	2300100.0
2640	2018-10-26	24.100000381469727	24.100000381469727	23.579999923706055	23.969999313354492	2262000.0
2641	2018-10-29	24.270000457763672	24.700000762939453	23.979999542236328	24.139999389648438	2594500.0
2642	2018-10-30	24.59000015258789	24.690000534057617	24.290000915527344	24.420000076293945	1904300.0
2643	2018-10-31	26.0	26.600000381469727	25.079999923706055	25.579999923706055	11044600.0
2644	2018-11-01	26.520000457763672	26.709999084472656	25.860000610351562	26.149999618530273	5373200.0
2645	2018-11-02	26.649999618530273	26.75	26.350000381469727	26.479999542236328	6048600.0
2646	2018-11-05	26.649999618530273	26.950000762939453	26.469999313354492	26.739999771118164	4898000.0
2647	2018-11-06	27.209999084472656	27.25	26.56999969482422	26.6299991607666	3036200.0
2648	2018-11-07	27.6299991607666	27.780000686645508	27.239999771118164	27.34000015258789	2792300.0
2649	2018-11-08	28.469999313354492	28.809999465942383	27.360000610351562	27.920000076293945	4561600.0
2650	2018-11-09	28.520000457763672	28.59000015258789	28.110000610351562	28.329999923706055	1954100.0
2651	2018-11-12	28.510000228881836	28.709999084472656	28.280000686645508	28.420000076293945	3220900.0
2652	2018-11-13	27.93000030517578	28.670000076293945	27.81999969482422	28.559999465942383	2648600.0
2653	2018-11-14	27.760000228881836	28.420000076293945	27.3700008392334	28.31999969482422	8637400.0
2654	2018-11-15	27.540000915527344	27.639999389648438	27.229999542236328	27.639999389648438	3051200.0
2655	2018-11-16	27.709999084472656	27.790000915527344	27.260000228881836	27.40999984741211	1766000.0
2656	2018-11-19	27.440000534057617	27.719999313354492	27.31999969482422	27.65999984741211	2994000.0
2657	2018-11-20	26.309999465942383	27.290000915527344	26.299999237060547	27.280000686645508	2489600.0
2658	2018-11-21	26.15999984741211	26.299999237060547	25.649999618530273	26.270000457763672	5582000.0
2659	2018-11-23	26.540000915527344	26.6299991607666	26.190000534057617	26.420000076293945	893400.0
2660	2018-11-26	26.68000030517578	26.799999237060547	26.3799991607666	26.540000915527344	1904300.0
2661	2018-11-27	26.100000381469727	26.59000015258789	25.84000015258789	26.579999923706055	4212900.0
2662	2018-11-28	26.649999618530273	26.65999984741211	26.200000762939453	26.229999542236328	3360800.0
2663	2018-11-29	26.979999542236328	27.0	26.65999984741211	26.889999389648438	3333700.0
2664	2018-11-30	27.0	27.079999923706055	26.8799991607666	26.959999084472656	1205100.0
2665	2018-12-03	26.350000381469727	26.850000381469727	25.84000015258789	26.75	4443300.0
2666	2018-12-04	26.450000762939453	27.059999465942383	26.15999984741211	26.5	6964500.0
2667	2018-12-06	25.979999542236328	26.25	25.309999465942383	26.25	4286300.0
2668	2018-12-07	26.299999237060547	26.5	25.969999313354492	26.25	4341100.0
2669	2018-12-10	25.950000762939453	26.239999771118164	25.56999969482422	26.239999771118164	3079000.0
2670	2018-12-11	26.290000915527344	26.360000610351562	25.959999084472656	26.0	3124600.0
2671	2018-12-12	26.1200008392334	26.5	26.079999923706055	26.5	3105300.0
2672	2018-12-13	26.149999618530273	26.34000015258789	25.959999084472656	26.219999313354492	2643100.0
2673	2018-12-14	25.920000076293945	26.100000381469727	25.829999923706055	25.959999084472656	2510500.0
2674	2018-12-17	25.239999771118164	25.899999618530273	25.110000610351562	25.790000915527344	5128900.0
2675	2018-12-18	24.639999389648438	25.299999237060547	24.520000457763672	25.229999542236328	5475400.0
2676	2018-12-19	25.100000381469727	25.450000762939453	24.690000534057617	24.690000534057617	5015800.0
2677	2018-12-20	25.350000381469727	25.510000228881836	24.8799991607666	25.1299991607666	5320300.0
2678	2018-12-21	25.1200008392334	25.969999313354492	25.059999465942383	25.329999923706055	5423900.0
2679	2018-12-24	24.649999618530273	25.190000534057617	24.540000915527344	25.100000381469727	3477200.0
2680	2018-12-26	25.610000610351562	25.610000610351562	24.670000076293945	24.670000076293945	2549500.0
2681	2018-12-27	25.469999313354492	25.469999313354492	24.780000686645508	25.399999618530273	2982700.0
2682	2018-12-28	25.40999984741211	25.68000030517578	25.139999389648438	25.59000015258789	2672000.0
2683	2018-12-31	25.639999389648438	25.760000228881836	25.209999084472656	25.459999084472656	1927800.0
2684	2019-01-02	25.280000686645508	25.459999084472656	24.860000610351562	25.280000686645508	3318500.0
2685	2019-01-03	25.040000915527344	25.469999313354492	24.920000076293945	25.079999923706055	2335300.0
2686	2019-01-04	25.559999465942383	25.610000610351562	25.020000457763672	25.139999389648438	3359300.0
2687	2019-01-07	25.8799991607666	26.0	25.510000228881836	25.59000015258789	2073600.0
2688	2019-01-08	25.889999389648438	26.229999542236328	25.729999542236328	26.1299991607666	3663900.0
2689	2019-01-09	26.469999313354492	26.639999389648438	26.110000610351562	26.110000610351562	4835300.0
2690	2019-01-10	26.280000686645508	26.56999969482422	26.219999313354492	26.489999771118164	2049100.0
2691	2019-01-11	27.0	27.0	26.3700008392334	26.420000076293945	3711700.0
2692	2019-01-14	26.350000381469727	26.989999771118164	26.139999389648438	26.989999771118164	2834400.0
2693	2019-01-15	26.56999969482422	26.610000610351562	26.030000686645508	26.389999389648438	2261200.0
2694	2019-01-16	26.270000457763672	26.56999969482422	25.979999542236328	26.56999969482422	2893800.0
2695	2019-01-17	26.280000686645508	26.540000915527344	26.1200008392334	26.280000686645508	2073100.0
2696	2019-01-18	26.670000076293945	26.690000534057617	26.399999618530273	26.399999618530273	2265000.0
2697	2019-01-22	26.549999237060547	26.600000381469727	26.34000015258789	26.489999771118164	2253400.0
2698	2019-01-23	26.510000228881836	26.65999984741211	26.420000076293945	26.56999969482422	1877500.0
2699	2019-01-24	26.3700008392334	26.540000915527344	26.299999237060547	26.399999618530273	1951200.0
2700	2019-01-25	26.299999237060547	26.510000228881836	26.209999084472656	26.360000610351562	1348900.0
2701	2019-01-28	26.299999237060547	26.299999237060547	25.940000534057617	26.270000457763672	1633600.0
2702	2019-01-29	26.469999313354492	26.510000228881836	26.219999313354492	26.270000457763672	1666100.0
2703	2019-01-30	26.579999923706055	26.719999313354492	26.34000015258789	26.440000534057617	1952600.0
2704	2019-01-31	27.219999313354492	27.329999923706055	26.579999923706055	26.709999084472656	3902700.0
2705	2019-02-01	27.209999084472656	27.450000762939453	27.040000915527344	27.31999969482422	1802200.0
2706	2019-02-04	27.170000076293945	27.3700008392334	27.100000381469727	27.270000457763672	1713300.0
2707	2019-02-05	27.110000610351562	27.25	27.010000228881836	27.170000076293945	1217100.0
2708	2019-02-06	27.1200008392334	27.229999542236328	27.010000228881836	27.139999389648438	1174000.0
2709	2019-02-07	27.170000076293945	27.209999084472656	27.010000228881836	27.010000228881836	1374600.0
2710	2019-02-08	27.780000686645508	27.790000915527344	27.030000686645508	27.1299991607666	1827100.0
2711	2019-02-11	28.18000030517578	28.18000030517578	27.700000762939453	27.75	2492600.0
2712	2019-02-12	28.299999237060547	28.43000030517578	28.110000610351562	28.1299991607666	2244500.0
2713	2019-02-13	28.420000076293945	28.5	28.239999771118164	28.5	1608400.0
2714	2019-02-14	27.93000030517578	28.459999084472656	27.81999969482422	28.209999084472656	3400700.0
2715	2019-02-15	28.239999771118164	28.260000228881836	27.969999313354492	28.049999237060547	1298100.0
2716	2019-02-19	28.170000076293945	28.3700008392334	28.100000381469727	28.260000228881836	1719000.0
2717	2019-02-20	28.170000076293945	28.299999237060547	28.1200008392334	28.1200008392334	1431500.0
2718	2019-02-21	28.170000076293945	28.329999923706055	27.989999771118164	28.219999313354492	1375000.0
2719	2019-02-22	27.479999542236328	28.010000228881836	27.049999237060547	28.010000228881836	3243600.0
2720	2019-02-25	27.0	27.510000228881836	26.739999771118164	27.489999771118164	2339100.0
2721	2019-02-26	26.549999237060547	27.0	26.510000228881836	26.93000030517578	2745600.0
2722	2019-02-27	26.940000534057617	26.950000762939453	26.469999313354492	26.5	3914300.0
2723	2019-02-28	25.149999618530273	26.0	25.049999237060547	25.649999618530273	7972800.0
2724	2019-03-01	26.0	26.030000686645508	25.1299991607666	25.5	6617500.0
2725	2019-03-04	26.049999237060547	26.110000610351562	25.780000686645508	25.8700008392334	3979000.0
2726	2019-03-05	26.0	26.139999389648438	25.93000030517578	26.0	2575200.0
2727	2019-03-06	26.510000228881836	26.65999984741211	26.1200008392334	26.40999984741211	3637900.0
2728	2019-03-07	26.540000915527344	26.979999542236328	26.260000228881836	26.5	3173900.0
2729	2019-03-08	26.399999618530273	26.56999969482422	26.239999771118164	26.399999618530273	2509300.0
2730	2019-03-11	26.8799991607666	26.950000762939453	26.40999984741211	26.479999542236328	2446700.0
2731	2019-03-12	27.229999542236328	27.239999771118164	26.979999542236328	27.139999389648438	2031800.0
2732	2019-03-13	27.34000015258789	27.420000076293945	27.09000015258789	27.229999542236328	2733400.0
2733	2019-03-14	27.3700008392334	27.5	27.170000076293945	27.360000610351562	2604600.0
2734	2019-03-15	27.68000030517578	27.75	27.3799991607666	27.450000762939453	3325300.0
2735	2019-03-18	27.829999923706055	27.940000534057617	27.549999237060547	27.850000381469727	3089600.0
2736	2019-03-19	27.5	28.09000015258789	27.3700008392334	27.860000610351562	3206000.0
2737	2019-03-20	27.760000228881836	27.920000076293945	27.25	27.440000534057617	2444800.0
2738	2019-03-21	28.040000915527344	28.059999465942383	27.670000076293945	27.709999084472656	1378000.0
2739	2019-03-22	27.709999084472656	28.149999618530273	27.700000762939453	27.979999542236328	1868600.0
2740	2019-03-25	27.809999465942383	27.959999084472656	27.600000381469727	27.600000381469727	1916200.0
2741	2019-03-26	28.149999618530273	28.25	27.860000610351562	27.93000030517578	1562900.0
2742	2019-03-27	27.920000076293945	28.239999771118164	27.75	28.09000015258789	1591100.0
2743	2019-03-28	27.969999313354492	28.1299991607666	27.860000610351562	27.940000534057617	1329300.0
2744	2019-03-29	27.969999313354492	28.170000076293945	27.770000457763672	28.0	1700300.0
2745	2019-04-01	27.700000762939453	28.0	27.489999771118164	27.979999542236328	2079900.0
2746	2019-04-02	27.3700008392334	27.770000457763672	27.329999923706055	27.729999542236328	2041000.0
2747	2019-04-03	27.600000381469727	27.75	26.959999084472656	27.260000228881836	2861500.0
2748	2019-04-04	27.260000228881836	27.540000915527344	27.239999771118164	27.510000228881836	1695500.0
2749	2019-04-05	27.309999465942383	27.649999618530273	27.229999542236328	27.3799991607666	1856800.0
2750	2019-04-08	27.610000610351562	27.670000076293945	27.229999542236328	27.260000228881836	2079500.0
2751	2019-04-09	27.68000030517578	27.799999237060547	27.469999313354492	27.520000457763672	2267300.0
2752	2019-04-10	28.059999465942383	28.18000030517578	27.68000030517578	27.68000030517578	2649400.0
2753	2019-04-11	26.8700008392334	27.299999237060547	26.59000015258789	27.100000381469727	6502800.0
2754	2019-04-12	26.510000228881836	26.860000610351562	26.420000076293945	26.790000915527344	2590500.0
2755	2019-04-15	26.549999237060547	26.700000762939453	26.40999984741211	26.5	1838200.0
2756	2019-04-16	26.420000076293945	26.68000030517578	26.280000686645508	26.59000015258789	1216200.0
2757	2019-04-17	26.239999771118164	26.56999969482422	26.190000534057617	26.43000030517578	1049500.0
2758	2019-04-18	26.610000610351562	26.6200008392334	26.09000015258789	26.3700008392334	1450400.0
2759	2019-04-22	26.850000381469727	26.8799991607666	26.479999542236328	26.540000915527344	1714200.0
2760	2019-04-23	27.350000381469727	27.3700008392334	26.90999984741211	26.950000762939453	4397500.0
2761	2019-04-24	27.5	27.959999084472656	27.290000915527344	27.389999389648438	5140400.0
2762	2019-04-25	27.65999984741211	27.709999084472656	27.06999969482422	27.350000381469727	2083200.0
2763	2019-04-26	28.530000686645508	28.59000015258789	27.649999618530273	27.700000762939453	2184200.0
2764	2019-04-29	28.610000610351562	28.760000228881836	28.3799991607666	28.5	2206600.0
2765	2019-04-30	29.06999969482422	29.1299991607666	28.520000457763672	28.600000381469727	2523300.0
2766	2019-05-01	28.469999313354492	29.049999237060547	28.450000762939453	29.049999237060547	1621100.0
2767	2019-05-02	28.950000762939453	28.969999313354492	28.350000381469727	28.350000381469727	1888000.0
2768	2019-05-03	29.049999237060547	29.15999984741211	28.90999984741211	29.059999465942383	2209100.0
2769	2019-05-06	29.440000534057617	29.489999771118164	28.770000457763672	28.809999465942383	1520800.0
2770	2019-05-07	29.059999465942383	29.329999923706055	28.899999618530273	29.239999771118164	2820300.0
2771	2019-05-08	29.110000610351562	29.399999618530273	28.950000762939453	29.170000076293945	3181900.0
2772	2019-05-09	28.280000686645508	29.739999771118164	27.8700008392334	29.510000228881836	2965600.0
2773	2019-05-10	29.40999984741211	29.43000030517578	28.010000228881836	28.049999237060547	2598200.0
2774	2019-05-13	29.290000915527344	29.420000076293945	29.040000915527344	29.190000534057617	2827500.0
2775	2019-05-14	29.59000015258789	29.739999771118164	29.209999084472656	29.309999465942383	3235500.0
2776	2019-05-15	29.540000915527344	29.760000228881836	29.420000076293945	29.5	1500600.0
2777	2019-05-16	28.600000381469727	29.459999084472656	28.399999618530273	29.350000381469727	3464200.0
2778	2019-05-17	29.260000228881836	29.479999542236328	28.549999237060547	28.649999618530273	2071100.0
2779	2019-05-20	29.149999618530273	29.3700008392334	28.969999313354492	29.3700008392334	1656600.0
2780	2019-05-21	29.06999969482422	29.329999923706055	29.049999237060547	29.260000228881836	1828700.0
2781	2019-05-22	29.1200008392334	29.190000534057617	28.920000076293945	29.0	1979900.0
2782	2019-05-23	28.950000762939453	29.209999084472656	28.809999465942383	29.100000381469727	1883300.0
2783	2019-05-24	29.209999084472656	29.40999984741211	28.90999984741211	29.0	2209800.0
2784	2019-05-28	28.84000015258789	29.329999923706055	28.780000686645508	29.219999313354492	2253600.0
2785	2019-05-29	28.43000030517578	28.670000076293945	28.09000015258789	28.639999389648438	2220900.0
2786	2019-05-30	28.3700008392334	28.56999969482422	28.270000457763672	28.469999313354492	1437600.0
2787	2019-05-31	28.190000534057617	28.360000610351562	27.93000030517578	28.100000381469727	1376300.0
2788	2019-06-03	28.190000534057617	28.309999465942383	27.969999313354492	28.280000686645508	1682500.0
2789	2019-06-04	28.06999969482422	28.43000030517578	27.920000076293945	28.309999465942383	2152700.0
2790	2019-06-05	28.360000610351562	28.559999465942383	28.139999389648438	28.200000762939453	1682900.0
2791	2019-06-06	28.360000610351562	28.540000915527344	28.219999313354492	28.3799991607666	1348900.0
2792	2019-06-07	28.34000015258789	28.700000762939453	28.309999465942383	28.489999771118164	1711900.0
2793	2019-06-10	28.6200008392334	28.649999618530273	28.299999237060547	28.479999542236328	2903300.0
2794	2019-06-11	28.329999923706055	28.739999771118164	27.989999771118164	28.649999618530273	2093600.0
2795	2019-06-12	28.479999542236328	28.690000534057617	28.360000610351562	28.360000610351562	2015100.0
2796	2019-06-13	28.6200008392334	28.75	28.3700008392334	28.520000457763672	2142800.0
2797	2019-06-14	28.6299991607666	28.81999969482422	28.479999542236328	28.610000610351562	1759400.0
2798	2019-06-17	30.040000915527344	30.049999237060547	29.239999771118164	29.389999389648438	3330200.0
2799	2019-06-18	30.06999969482422	30.18000030517578	29.6299991607666	30.1200008392334	3011100.0
2800	2019-06-19	30.43000030517578	30.530000686645508	29.809999465942383	29.940000534057617	2073200.0
2801	2019-06-20	30.90999984741211	30.989999771118164	30.56999969482422	30.6200008392334	5354600.0
2802	2019-06-21	30.649999618530273	31.059999465942383	30.110000610351562	30.889999389648438	4805500.0
2803	2019-06-24	29.969999313354492	30.670000076293945	29.549999237060547	30.670000076293945	5406600.0
2804	2019-06-25	29.56999969482422	30.06999969482422	29.420000076293945	29.969999313354492	4426700.0
2805	2019-06-26	28.760000228881836	29.760000228881836	28.56999969482422	29.639999389648438	3861500.0
2806	2019-06-27	28.68000030517578	28.81999969482422	28.31999969482422	28.81999969482422	3907600.0
2807	2019-06-28	28.899999618530273	29.059999465942383	28.579999923706055	28.75	7595800.0
2808	2019-07-01	29.479999542236328	29.559999465942383	28.979999542236328	29.1200008392334	4028800.0
2809	2019-07-02	29.760000228881836	29.829999923706055	29.329999923706055	29.549999237060547	2213500.0
2810	2019-07-03	30.200000762939453	30.270000457763672	29.729999542236328	29.729999542236328	1755700.0
2811	2019-07-05	30.079999923706055	30.200000762939453	29.8700008392334	30.079999923706055	2629900.0
2812	2019-07-08	29.920000076293945	30.0	29.829999923706055	29.979999542236328	1582600.0
2813	2019-07-09	29.389999389648438	29.920000076293945	29.31999969482422	29.81999969482422	1600300.0
2814	2019-07-10	29.15999984741211	29.549999237060547	29.149999618530273	29.479999542236328	1977800.0
2815	2019-07-11	29.040000915527344	29.270000457763672	28.920000076293945	29.209999084472656	1323800.0
2816	2019-07-12	28.729999542236328	29.049999237060547	28.670000076293945	29.020000457763672	1520800.0
2817	2019-07-15	28.5	28.940000534057617	28.459999084472656	28.81999969482422	2635700.0
2818	2019-07-16	28.290000915527344	28.639999389648438	28.170000076293945	28.549999237060547	2930500.0
2819	2019-07-17	27.979999542236328	28.440000534057617	27.920000076293945	28.209999084472656	2425700.0
2820	2019-07-18	27.969999313354492	28.09000015258789	27.399999618530273	28.020000457763672	4194700.0
2821	2019-07-19	27.6299991607666	28.06999969482422	27.610000610351562	27.889999389648438	2062000.0
2822	2019-07-22	27.610000610351562	27.8700008392334	27.56999969482422	27.649999618530273	2053800.0
2823	2019-07-23	27.719999313354492	28.209999084472656	27.520000457763672	28.030000686645508	2657800.0
2824	2019-07-24	27.760000228881836	27.93000030517578	27.540000915527344	27.6200008392334	3120000.0
2825	2019-07-25	28.010000228881836	28.170000076293945	27.649999618530273	27.649999618530273	2650900.0
2826	2019-07-26	28.100000381469727	28.299999237060547	28.030000686645508	28.139999389648438	1498600.0
2827	2019-07-29	28.0	28.15999984741211	27.90999984741211	28.079999923706055	1295800.0
2828	2019-07-30	28.200000762939453	28.290000915527344	27.860000610351562	27.8700008392334	2655600.0
2829	2019-07-31	28.139999389648438	28.40999984741211	27.860000610351562	28.200000762939453	2331300.0
2830	2019-08-01	28.149999618530273	28.549999237060547	28.020000457763672	28.190000534057617	1753400.0
2831	2019-08-02	28.100000381469727	28.270000457763672	27.959999084472656	28.15999984741211	2398400.0
2832	2019-08-05	27.950000762939453	28.15999984741211	27.6299991607666	27.90999984741211	5014900.0
2833	2019-08-06	27.850000381469727	28.139999389648438	27.649999618530273	28.049999237060547	2589600.0
2834	2019-08-07	27.610000610351562	27.780000686645508	27.360000610351562	27.700000762939453	5573800.0
2835	2019-08-08	29.030000686645508	29.229999542236328	27.610000610351562	28.25	3312800.0
2836	2019-08-09	29.09000015258789	29.59000015258789	28.860000610351562	28.979999542236328	2328300.0
2837	2019-08-12	28.6200008392334	29.1200008392334	28.489999771118164	29.059999465942383	2378200.0
2838	2019-08-13	28.469999313354492	28.90999984741211	28.34000015258789	28.549999237060547	2133100.0
2839	2019-08-14	27.420000076293945	28.610000610351562	27.40999984741211	28.59000015258789	2283200.0
2840	2019-08-15	27.84000015258789	28.010000228881836	27.510000228881836	27.559999465942383	2597000.0
2841	2019-08-16	28.010000228881836	28.049999237060547	27.68000030517578	27.989999771118164	1628700.0
2842	2019-08-19	27.950000762939453	28.25	27.93000030517578	28.079999923706055	3018700.0
2843	2019-08-20	27.889999389648438	28.18000030517578	27.81999969482422	27.889999389648438	1995400.0
2844	2019-08-21	27.729999542236328	28.020000457763672	27.6200008392334	28.020000457763672	1204200.0
2845	2019-08-22	27.489999771118164	27.81999969482422	27.459999084472656	27.770000457763672	1317300.0
2846	2019-08-23	26.719999313354492	27.540000915527344	26.6299991607666	27.469999313354492	1434500.0
2847	2019-08-26	26.739999771118164	26.84000015258789	26.559999465942383	26.75	1183200.0
2848	2019-08-27	26.75	26.940000534057617	26.700000762939453	26.809999465942383	2120000.0
2849	2019-08-28	26.829999923706055	26.899999618530273	26.549999237060547	26.709999084472656	1892600.0
2850	2019-08-29	27.239999771118164	27.350000381469727	26.959999084472656	27.020000457763672	1180900.0
2851	2019-08-30	27.280000686645508	27.389999389648438	27.030000686645508	27.280000686645508	1566000.0
2852	2019-09-03	26.600000381469727	27.1200008392334	26.540000915527344	27.110000610351562	3083600.0
2853	2019-09-04	27.0	27.0	25.940000534057617	26.5	4868400.0
2854	2019-09-05	27.149999618530273	27.229999542236328	26.93000030517578	27.229999542236328	3451200.0
2855	2019-09-06	26.860000610351562	27.239999771118164	26.700000762939453	27.239999771118164	2848800.0
2856	2019-09-09	26.75	26.950000762939453	26.540000915527344	26.81999969482422	4212300.0
2857	2019-09-10	27.15999984741211	27.170000076293945	26.420000076293945	26.649999618530273	3317000.0
2858	2019-09-11	28.260000228881836	28.290000915527344	27.030000686645508	27.09000015258789	4444100.0
2859	2019-09-12	27.65999984741211	28.530000686645508	27.649999618530273	28.440000534057617	2269500.0
2860	2019-09-13	27.549999237060547	27.760000228881836	27.40999984741211	27.540000915527344	1362400.0
2861	2019-09-16	27.309999465942383	27.65999984741211	27.290000915527344	27.549999237060547	1098500.0
2862	2019-09-17	27.850000381469727	27.860000610351562	27.290000915527344	27.309999465942383	1609300.0
2863	2019-09-18	27.950000762939453	28.030000686645508	27.639999389648438	27.809999465942383	2560300.0
2864	2019-09-19	27.610000610351562	28.100000381469727	27.579999923706055	27.969999313354492	1239600.0
2865	2019-09-20	27.31999969482422	27.75	27.299999237060547	27.600000381469727	6486600.0
2866	2019-09-23	27.139999389648438	27.350000381469727	27.1200008392334	27.31999969482422	1931500.0
2867	2019-09-24	26.959999084472656	27.350000381469727	26.770000457763672	27.139999389648438	1708300.0
2868	2019-09-25	27.0	27.149999618530273	26.93000030517578	27.0	4524000.0
2869	2019-09-26	27.219999313354492	27.59000015258789	27.059999465942383	27.34000015258789	2001000.0
2870	2019-09-27	27.0	27.290000915527344	26.920000076293945	27.270000457763672	1217700.0
2871	2019-09-30	27.31999969482422	27.459999084472656	27.010000228881836	27.040000915527344	1544600.0
2872	2019-10-01	27.040000915527344	27.399999618530273	26.940000534057617	27.31999969482422	1274500.0
2873	2019-10-02	26.90999984741211	27.06999969482422	26.610000610351562	26.940000534057617	2024200.0
2874	2019-10-03	27.239999771118164	27.280000686645508	26.829999923706055	26.950000762939453	3262800.0
2875	2019-10-04	27.610000610351562	27.709999084472656	27.229999542236328	27.280000686645508	2867900.0
2876	2019-10-07	27.479999542236328	27.639999389648438	27.389999389648438	27.520000457763672	3868400.0
2877	2019-10-08	26.93000030517578	27.43000030517578	26.93000030517578	27.3799991607666	2570100.0
2878	2019-10-09	27.100000381469727	27.420000076293945	26.959999084472656	27.040000915527344	1754600.0
2879	2019-10-10	27.639999389648438	27.719999313354492	26.940000534057617	27.149999618530273	4634600.0
2880	2019-10-11	27.809999465942383	28.06999969482422	27.59000015258789	27.65999984741211	2287900.0
2881	2019-10-14	27.399999618530273	27.670000076293945	27.200000762939453	27.549999237060547	2940400.0
2882	2019-10-15	27.530000686645508	27.649999618530273	27.440000534057617	27.440000534057617	1700700.0
2883	2019-10-16	27.610000610351562	27.649999618530273	27.3700008392334	27.510000228881836	1292200.0
2884	2019-10-17	27.600000381469727	27.860000610351562	27.559999465942383	27.65999984741211	1814400.0
2885	2019-10-18	27.59000015258789	27.739999771118164	27.469999313354492	27.469999313354492	2671300.0
2886	2019-10-21	27.489999771118164	27.600000381469727	27.229999542236328	27.579999923706055	3054900.0
2887	2019-10-22	27.520000457763672	27.700000762939453	27.440000534057617	27.540000915527344	1766800.0
2888	2019-10-23	27.6299991607666	27.700000762939453	27.43000030517578	27.479999542236328	1710200.0
2889	2019-10-24	27.709999084472656	27.860000610351562	27.530000686645508	27.600000381469727	1828500.0
2890	2019-10-25	27.510000228881836	27.75	27.31999969482422	27.540000915527344	1817000.0
2891	2019-10-28	27.649999618530273	27.770000457763672	27.479999542236328	27.520000457763672	1405800.0
2892	2019-10-29	27.639999389648438	27.93000030517578	27.540000915527344	27.600000381469727	1499700.0
2893	2019-10-30	27.899999618530273	27.920000076293945	27.5	27.719999313354492	1557200.0
2894	2019-10-31	28.15999984741211	28.200000762939453	27.84000015258789	27.93000030517578	1992300.0
2895	2019-11-01	28.209999084472656	28.43000030517578	28.170000076293945	28.25	1657500.0
2896	2019-11-04	27.8700008392334	28.25	27.729999542236328	28.219999313354492	1391500.0
2897	2019-11-05	28.030000686645508	28.239999771118164	27.790000915527344	27.90999984741211	2018300.0
2898	2019-11-06	28.170000076293945	28.299999237060547	27.93000030517578	28.040000915527344	2862800.0
2899	2019-11-07	29.829999923706055	32.0	29.690000534057617	30.75	5677200.0
2900	2019-11-08	29.200000762939453	29.93000030517578	28.780000686645508	29.829999923706055	3017100.0
2901	2019-11-11	28.989999771118164	29.329999923706055	28.959999084472656	29.149999618530273	1353900.0
2902	2019-11-12	29.200000762939453	29.260000228881836	28.8799991607666	28.989999771118164	2080700.0
2903	2019-11-13	29.5	29.530000686645508	29.09000015258789	29.290000915527344	1888200.0
2904	2019-11-14	30.0	30.010000228881836	29.43000030517578	29.5	1691100.0
2905	2019-11-15	30.020000457763672	30.079999923706055	29.770000457763672	29.959999084472656	1020200.0
2906	2019-11-18	30.3700008392334	30.549999237060547	29.8700008392334	29.93000030517578	2356800.0
2907	2019-11-19	30.200000762939453	30.3700008392334	29.489999771118164	30.3700008392334	2850000.0
2908	2019-11-20	30.530000686645508	30.68000030517578	30.09000015258789	30.3799991607666	2869100.0
2909	2019-11-21	30.6299991607666	30.65999984741211	30.15999984741211	30.450000762939453	1766300.0
2910	2019-11-22	30.299999237060547	30.719999313354492	30.170000076293945	30.719999313354492	1191700.0
2911	2019-11-25	30.700000762939453	30.84000015258789	30.280000686645508	30.440000534057617	2143300.0
2912	2019-11-26	30.989999771118164	31.079999923706055	30.559999465942383	30.700000762939453	1620300.0
2913	2019-11-27	31.209999084472656	31.309999465942383	30.889999389648438	31.059999465942383	1437400.0
2914	2019-11-29	30.940000534057617	31.270000457763672	30.93000030517578	31.25	553100.0
2915	2019-12-02	30.520000457763672	30.8700008392334	30.40999984741211	30.8700008392334	1753400.0
2916	2019-12-03	30.0	30.420000076293945	29.950000762939453	30.270000457763672	2995700.0
2917	2019-12-04	30.040000915527344	30.270000457763672	29.950000762939453	29.950000762939453	3866500.0
2918	2019-12-05	29.190000534057617	30.190000534057617	29.190000534057617	30.190000534057617	2823100.0
2919	2019-12-06	29.290000915527344	29.670000076293945	29.260000228881836	29.350000381469727	1826900.0
2920	2019-12-09	29.190000534057617	29.399999618530273	29.1299991607666	29.25	1651600.0
2921	2019-12-10	29.15999984741211	29.25	28.959999084472656	29.149999618530273	2746800.0
2922	2019-12-11	28.829999923706055	29.200000762939453	28.760000228881836	29.1200008392334	1348500.0
2923	2019-12-12	28.780000686645508	29.190000534057617	28.719999313354492	29.190000534057617	1651600.0
2924	2019-12-13	28.760000228881836	28.8700008392334	28.65999984741211	28.690000534057617	1174400.0
2925	2019-12-16	28.899999618530273	28.920000076293945	28.670000076293945	28.760000228881836	3097600.0
2926	2019-12-17	28.889999389648438	29.09000015258789	28.780000686645508	28.780000686645508	1782900.0
2927	2019-12-18	28.56999969482422	29.010000228881836	28.43000030517578	28.8700008392334	1773500.0
2928	2019-12-19	28.530000686645508	28.770000457763672	28.440000534057617	28.549999237060547	2378500.0
2929	2019-12-20	28.8700008392334	29.030000686645508	28.549999237060547	28.6200008392334	4120100.0
2930	2019-12-23	28.809999465942383	29.040000915527344	28.719999313354492	28.90999984741211	1455800.0
2931	2019-12-24	28.649999618530273	28.8700008392334	28.649999618530273	28.829999923706055	575900.0
2932	2019-12-26	28.81999969482422	28.84000015258789	28.6200008392334	28.65999984741211	857100.0
2933	2019-12-27	28.84000015258789	28.920000076293945	28.75	28.90999984741211	720700.0
2934	2019-12-30	28.8700008392334	28.969999313354492	28.739999771118164	28.799999237060547	1060500.0
2935	2019-12-31	28.950000762939453	29.049999237060547	28.81999969482422	28.81999969482422	1366400.0
2936	2020-01-02	28.739999771118164	28.899999618530273	28.59000015258789	28.889999389648438	1924300.0
2937	2020-01-03	28.809999465942383	28.8700008392334	28.5	28.559999465942383	1129000.0
2938	2020-01-06	29.0	29.030000686645508	28.6299991607666	28.6299991607666	1783500.0
2939	2020-01-07	28.200000762939453	29.020000457763672	28.18000030517578	28.8700008392334	1272800.0
2940	2020-01-08	27.760000228881836	28.34000015258789	27.739999771118164	28.200000762939453	1931800.0
2941	2020-01-09	27.8700008392334	28.059999465942383	27.809999465942383	27.84000015258789	4952100.0
2942	2020-01-10	27.8799991607666	28.34000015258789	27.850000381469727	27.850000381469727	7271400.0
2943	2020-01-13	27.799999237060547	27.959999084472656	27.75	27.829999923706055	3240300.0
2944	2020-01-14	27.600000381469727	27.84000015258789	27.350000381469727	27.719999313354492	2660500.0
2945	2020-01-15	27.860000610351562	28.18000030517578	27.600000381469727	27.6200008392334	2417700.0
2946	2020-01-16	27.6200008392334	28.09000015258789	27.559999465942383	27.940000534057617	4704800.0
2947	2020-01-17	27.670000076293945	27.940000534057617	27.600000381469727	27.6200008392334	4545400.0
2948	2020-01-21	27.100000381469727	27.59000015258789	27.079999923706055	27.3799991607666	2973800.0
2949	2020-01-22	28.030000686645508	28.110000610351562	27.15999984741211	27.15999984741211	8292600.0
2950	2020-01-23	27.770000457763672	27.81999969482422	27.139999389648438	27.540000915527344	5988100.0
2951	2020-01-24	28.040000915527344	28.1299991607666	27.6299991607666	27.850000381469727	4623300.0
2952	2020-01-27	28.030000686645508	28.1200008392334	27.639999389648438	27.65999984741211	3130200.0
2953	2020-01-28	28.540000915527344	28.56999969482422	28.010000228881836	28.049999237060547	3022600.0
2954	2020-01-29	28.549999237060547	28.84000015258789	28.489999771118164	28.56999969482422	2287700.0
2955	2020-01-30	28.65999984741211	28.809999465942383	28.459999084472656	28.510000228881836	2450400.0
2956	2020-01-31	28.530000686645508	28.8700008392334	28.479999542236328	28.700000762939453	2895100.0
2957	2020-02-03	28.68000030517578	28.799999237060547	28.440000534057617	28.479999542236328	1246600.0
2958	2020-02-04	28.670000076293945	29.020000457763672	28.670000076293945	28.93000030517578	1261500.0
2959	2020-02-05	28.690000534057617	28.959999084472656	28.6299991607666	28.799999237060547	905700.0
2960	2020-02-06	28.559999465942383	28.969999313354492	28.43000030517578	28.760000228881836	1757900.0
2961	2020-02-07	28.56999969482422	28.639999389648438	28.459999084472656	28.5	1676300.0
2962	2020-02-10	28.709999084472656	28.75	28.450000762939453	28.5	2560700.0
2963	2020-02-11	28.670000076293945	28.860000610351562	28.639999389648438	28.75	1377500.0
2964	2020-02-12	28.639999389648438	28.760000228881836	28.469999313354492	28.65999984741211	1537000.0
2965	2020-02-13	28.579999923706055	28.780000686645508	28.440000534057617	28.450000762939453	2146200.0
2966	2020-02-14	28.8700008392334	28.979999542236328	28.579999923706055	28.649999618530273	1161500.0
2967	2020-02-18	28.8700008392334	29.170000076293945	28.780000686645508	28.780000686645508	3361200.0
2968	2020-02-19	28.850000381469727	29.059999465942383	28.799999237060547	28.90999984741211	1469300.0
2969	2020-02-20	29.299999237060547	29.329999923706055	28.799999237060547	28.829999923706055	1646400.0
2970	2020-02-21	29.5	29.549999237060547	29.06999969482422	29.329999923706055	1480700.0
2971	2020-02-24	29.139999389648438	29.420000076293945	28.979999542236328	29.200000762939453	1488600.0
2972	2020-02-25	28.920000076293945	29.3799991607666	28.399999618530273	29.219999313354492	3449300.0
2973	2020-02-26	28.729999542236328	29.420000076293945	28.5	29.059999465942383	3278400.0
2974	2020-02-27	28.239999771118164	28.84000015258789	27.5	27.700000762939453	7680500.0
2975	2020-02-28	27.8799991607666	28.0	26.770000457763672	27.84000015258789	4177300.0
2976	2020-03-02	28.260000228881836	28.290000915527344	27.440000534057617	27.899999618530273	4619000.0
2977	2020-03-03	27.549999237060547	28.510000228881836	27.5	28.260000228881836	5727000.0
2978	2020-03-04	27.770000457763672	28.110000610351562	27.440000534057617	27.920000076293945	9166200.0
2979	2020-03-05	27.0	27.270000457763672	26.5	27.110000610351562	23735700.0
2980	2020-03-06	26.6299991607666	26.65999984741211	26.110000610351562	26.3700008392334	7347000.0
2981	2020-03-09	24.450000762939453	26.09000015258789	21.3799991607666	25.739999771118164	7682500.0
2982	2020-03-10	25.25	25.40999984741211	23.3700008392334	25.1299991607666	6805500.0
2983	2020-03-11	24.510000228881836	25.079999923706055	24.049999237060547	24.719999313354492	5671100.0
2984	2020-03-12	22.989999771118164	24.049999237060547	22.260000228881836	23.450000762939453	8118600.0
2985	2020-03-13	23.469999313354492	24.059999465942383	22.549999237060547	23.75	6647800.0
2986	2020-03-16	19.600000381469727	21.889999389648438	19.559999465942383	21.06999969482422	5986800.0
2987	2020-03-17	20.31999969482422	20.43000030517578	19.030000686645508	20.020000457763672	8502400.0
2988	2020-03-18	19.90999984741211	20.149999618530273	18.979999542236328	19.309999465942383	6961900.0
2989	2020-03-19	24.31999969482422	24.639999389648438	19.899999618530273	19.899999618530273	7464000.0
2990	2020-03-20	23.530000686645508	25.020000457763672	22.719999313354492	24.56999969482422	6202700.0
2991	2020-03-23	23.18000030517578	23.739999771118164	22.809999465942383	23.280000686645508	4999400.0
2992	2020-03-24	23.889999389648438	24.770000457763672	23.290000915527344	24.09000015258789	6757500.0
2993	2020-03-25	25.0	25.700000762939453	23.639999389648438	23.950000762939453	4848500.0
2994	2020-03-26	24.790000915527344	25.8799991607666	24.34000015258789	24.84000015258789	5624000.0
2995	2020-03-27	24.3799991607666	24.790000915527344	23.860000610351562	24.059999465942383	2859400.0
2996	2020-03-30	24.780000686645508	24.8700008392334	24.030000686645508	24.59000015258789	3701000.0
2997	2020-03-31	24.270000457763672	24.760000228881836	24.190000534057617	24.40999984741211	2426900.0
2998	2020-04-01	23.65999984741211	24.190000534057617	23.43000030517578	23.700000762939453	3029700.0
2999	2020-04-02	23.860000610351562	23.959999084472656	23.290000915527344	23.350000381469727	4718200.0
3000	2020-04-03	23.799999237060547	23.920000076293945	23.420000076293945	23.739999771118164	3995000.0
3001	2020-04-06	24.59000015258789	24.739999771118164	24.209999084472656	24.3700008392334	2553200.0
3002	2020-04-07	25.90999984741211	26.790000915527344	24.889999389648438	24.90999984741211	4683100.0
3003	2020-04-08	26.610000610351562	26.790000915527344	25.6299991607666	25.969999313354492	1299700.0
3004	2020-04-09	26.860000610351562	27.600000381469727	26.459999084472656	26.799999237060547	2353600.0
3005	2020-04-13	26.329999923706055	26.860000610351562	26.219999313354492	26.65999984741211	1233200.0
3006	2020-04-14	27.489999771118164	27.81999969482422	26.3700008392334	26.559999465942383	2299000.0
3007	2020-04-15	26.84000015258789	27.3700008392334	26.729999542236328	27.049999237060547	1242400.0
3008	2020-04-16	26.809999465942383	27.139999389648438	26.56999969482422	27.139999389648438	2851200.0
3009	2020-04-17	26.149999618530273	27.309999465942383	25.950000762939453	27.149999618530273	4408300.0
3010	2020-04-20	26.020000457763672	26.329999923706055	25.68000030517578	25.8700008392334	1934200.0
3011	2020-04-21	25.649999618530273	25.829999923706055	25.270000457763672	25.6200008392334	2723300.0
3012	2020-04-22	26.540000915527344	26.700000762939453	25.799999237060547	25.829999923706055	2399400.0
3013	2020-04-23	26.170000076293945	26.59000015258789	26.059999465942383	26.479999542236328	1750000.0
3014	2020-04-24	26.290000915527344	26.450000762939453	25.899999618530273	26.290000915527344	2766500.0
3015	2020-04-27	25.860000610351562	27.25	25.739999771118164	27.15999984741211	6376300.0
3016	2020-04-28	27.110000610351562	28.0	26.8799991607666	28.0	5411000.0
3017	2020-04-29	26.690000534057617	27.389999389648438	26.260000228881836	27.100000381469727	2875700.0
3018	2020-04-30	26.459999084472656	26.770000457763672	26.15999984741211	26.6200008392334	2849500.0
3019	2020-05-01	25.899999618530273	26.3700008392334	25.729999542236328	26.25	1449400.0
3020	2020-05-04	26.020000457763672	26.059999465942383	25.549999237060547	25.549999237060547	1484000.0
3021	2020-05-05	26.260000228881836	26.510000228881836	26.059999465942383	26.059999465942383	1485800.0
3022	2020-05-06	26.719999313354492	27.010000228881836	26.459999084472656	26.510000228881836	2545200.0
3023	2020-05-07	26.360000610351562	26.90999984741211	26.149999618530273	26.579999923706055	5159500.0
3024	2020-05-08	26.34000015258789	26.770000457763672	26.290000915527344	26.65999984741211	2578800.0
3025	2020-05-11	26.93000030517578	27.030000686645508	26.1200008392334	26.329999923706055	4815700.0
3026	2020-05-12	26.59000015258789	27.239999771118164	26.520000457763672	27.200000762939453	3109800.0
3027	2020-05-13	26.420000076293945	27.100000381469727	26.25	26.950000762939453	11308700.0
3028	2020-05-14	26.3700008392334	26.399999618530273	25.90999984741211	25.979999542236328	3036800.0
3029	2020-05-15	26.299999237060547	26.690000534057617	26.260000228881836	26.479999542236328	2256600.0
3030	2020-05-18	26.959999084472656	27.020000457763672	26.600000381469727	26.760000228881836	4420200.0
3031	2020-05-19	27.219999313354492	27.479999542236328	27.010000228881836	27.010000228881836	4120800.0
3032	2020-05-20	27.690000534057617	27.860000610351562	27.459999084472656	27.479999542236328	2507900.0
3033	2020-05-21	26.8799991607666	27.18000030517578	26.739999771118164	26.8799991607666	9681200.0
3034	2020-05-22	27.15999984741211	27.299999237060547	26.850000381469727	26.979999542236328	12958100.0
3035	2020-05-26	26.93000030517578	27.579999923706055	26.920000076293945	27.520000457763672	6830300.0
3036	2020-05-27	27.770000457763672	27.81999969482422	26.8700008392334	27.09000015258789	6696200.0
3037	2020-05-28	27.780000686645508	28.450000762939453	27.770000457763672	28.0	5391700.0
3038	2020-05-29	27.920000076293945	28.1200008392334	27.479999542236328	27.809999465942383	23927000.0
3039	2020-06-01	28.360000610351562	28.489999771118164	28.06999969482422	28.18000030517578	4632000.0
3040	2020-06-02	28.059999465942383	28.559999465942383	27.93000030517578	28.440000534057617	3107500.0
3041	2020-06-03	28.469999313354492	28.920000076293945	28.18000030517578	28.229999542236328	5691400.0
3042	2020-06-04	28.420000076293945	28.670000076293945	28.229999542236328	28.329999923706055	9260300.0
3043	2020-06-05	28.690000534057617	29.219999313354492	28.5	28.610000610351562	11674100.0
3044	2020-06-08	28.43000030517578	28.709999084472656	28.260000228881836	28.709999084472656	3689900.0
3045	2020-06-09	28.329999923706055	28.56999969482422	27.959999084472656	28.219999313354492	5101600.0
3046	2020-06-10	28.5	28.75	28.229999542236328	28.420000076293945	7828800.0
3047	2020-06-11	28.34000015258789	29.239999771118164	28.219999313354492	28.889999389648438	3353900.0
3048	2020-06-12	28.1200008392334	28.850000381469727	27.639999389648438	28.700000762939453	4435600.0
3049	2020-06-15	28.579999923706055	28.600000381469727	27.649999618530273	27.809999465942383	2812400.0
3050	2020-06-16	28.639999389648438	29.299999237060547	28.329999923706055	29.190000534057617	3619800.0
3051	2020-06-17	28.739999771118164	29.100000381469727	28.56999969482422	28.6299991607666	1990600.0
3052	2020-06-18	29.059999465942383	29.09000015258789	28.649999618530273	28.649999618530273	1618000.0
3053	2020-06-19	28.709999084472656	29.459999084472656	28.700000762939453	29.31999969482422	3886000.0
3054	2020-06-22	29.190000534057617	29.209999084472656	28.59000015258789	28.700000762939453	2603600.0
3055	2020-06-23	29.030000686645508	29.579999923706055	29.020000457763672	29.290000915527344	2898300.0
3056	2020-06-24	28.399999618530273	28.969999313354492	28.25	28.90999984741211	2162000.0
3057	2020-06-25	28.399999618530273	28.600000381469727	28.18000030517578	28.3700008392334	5781400.0
3058	2020-06-26	28.219999313354492	28.59000015258789	28.059999465942383	28.360000610351562	5824200.0
3059	2020-06-29	28.299999237060547	28.479999542236328	27.920000076293945	28.34000015258789	2370900.0
3060	2020-06-30	28.399999618530273	28.450000762939453	28.139999389648438	28.280000686645508	3112000.0
3061	2020-07-01	28.670000076293945	28.770000457763672	28.31999969482422	28.360000610351562	2061500.0
3062	2020-07-02	28.530000686645508	28.860000610351562	28.450000762939453	28.860000610351562	2339000.0
3063	2020-07-06	28.559999465942383	28.729999542236328	28.34000015258789	28.649999618530273	1844500.0
3064	2020-07-07	29.1200008392334	29.5	28.56999969482422	28.6299991607666	3496200.0
3065	2020-07-08	28.610000610351562	29.06999969482422	28.450000762939453	29.0	2688100.0
3066	2020-07-09	29.0	29.899999618530273	29.0	29.260000228881836	4159100.0
3067	2020-07-10	29.200000762939453	29.209999084472656	28.760000228881836	29.030000686645508	1842600.0
3068	2020-07-13	28.920000076293945	29.420000076293945	28.8799991607666	29.31999969482422	1981800.0
3069	2020-07-14	29.34000015258789	29.3799991607666	28.75	28.809999465942383	1370300.0
3070	2020-07-15	29.420000076293945	29.600000381469727	29.270000457763672	29.540000915527344	1545000.0
3071	2020-07-16	29.559999465942383	29.65999984741211	29.31999969482422	29.450000762939453	1414800.0
3072	2020-07-17	29.780000686645508	29.799999237060547	29.420000076293945	29.56999969482422	1973600.0
3073	2020-07-20	29.770000457763672	29.950000762939453	29.690000534057617	29.780000686645508	2022400.0
3074	2020-07-21	29.8799991607666	30.0	29.68000030517578	30.0	2326600.0
3075	2020-07-22	30.299999237060547	30.3700008392334	29.84000015258789	30.030000686645508	1884900.0
3076	2020-07-23	30.270000457763672	30.420000076293945	30.15999984741211	30.299999237060547	1435700.0
3077	2020-07-24	30.34000015258789	30.3700008392334	30.049999237060547	30.15999984741211	999400.0
3078	2020-07-27	30.959999084472656	30.969999313354492	30.489999771118164	30.540000915527344	1742900.0
3079	2020-07-28	30.889999389648438	31.100000381469727	30.719999313354492	31.0	2406400.0
3080	2020-07-29	31.260000228881836	31.469999313354492	30.959999084472656	31.18000030517578	2810100.0
3081	2020-07-30	30.770000457763672	31.0	29.989999771118164	30.920000076293945	3639100.0
3082	2020-07-31	30.59000015258789	31.25	30.420000076293945	31.190000534057617	3826100.0
3083	2020-08-03	29.920000076293945	30.219999313354492	29.670000076293945	30.010000228881836	6314700.0
3084	2020-08-04	29.950000762939453	30.1299991607666	29.780000686645508	29.809999465942383	2748500.0
3085	2020-08-05	29.93000030517578	30.010000228881836	29.850000381469727	29.969999313354492	2765500.0
3086	2020-08-06	29.829999923706055	29.979999542236328	29.739999771118164	29.979999542236328	1803300.0
3087	2020-08-07	29.6299991607666	29.989999771118164	29.549999237060547	29.920000076293945	2369100.0
3088	2020-08-10	29.760000228881836	29.829999923706055	29.329999923706055	29.489999771118164	3145500.0
3089	2020-08-11	29.56999969482422	29.940000534057617	29.479999542236328	29.770000457763672	2590600.0
3090	2020-08-12	30.110000610351562	30.280000686645508	29.6299991607666	29.729999542236328	2832800.0
3091	2020-08-13	30.15999984741211	30.540000915527344	30.09000015258789	30.15999984741211	2916600.0
3092	2020-08-14	29.889999389648438	30.170000076293945	29.760000228881836	30.170000076293945	3783200.0
3093	2020-08-17	29.75	30.149999618530273	29.729999542236328	29.899999618530273	1970500.0
3094	2020-08-18	29.100000381469727	29.260000228881836	28.350000381469727	28.739999771118164	22699100.0
3095	2020-08-19	29.34000015258789	29.639999389648438	29.149999618530273	29.15999984741211	13832900.0
3096	2020-08-20	29.190000534057617	29.43000030517578	29.010000228881836	29.149999618530273	8387400.0
3097	2020-08-21	28.93000030517578	29.200000762939453	28.850000381469727	29.200000762939453	5055700.0
3098	2020-08-24	29.15999984741211	29.190000534057617	28.81999969482422	28.989999771118164	4020200.0
3099	2020-08-25	29.299999237060547	29.31999969482422	29.079999923706055	29.170000076293945	1875200.0
3100	2020-08-26	29.799999237060547	30.059999465942383	29.59000015258789	29.90999984741211	7864100.0
3101	2020-08-27	29.93000030517578	30.229999542236328	29.809999465942383	29.920000076293945	4615200.0
3102	2020-08-28	30.06999969482422	30.09000015258789	29.68000030517578	30.0	2795100.0
3103	2020-08-31	29.829999923706055	30.18000030517578	29.829999923706055	30.100000381469727	2524000.0
3104	2020-09-01	29.950000762939453	30.030000686645508	29.790000915527344	29.920000076293945	4106800.0
3105	2020-09-02	30.399999618530273	30.479999542236328	29.969999313354492	30.0	4358400.0
3106	2020-09-03	29.799999237060547	30.559999465942383	29.59000015258789	30.459999084472656	3799800.0
3107	2020-09-04	29.540000915527344	29.989999771118164	29.049999237060547	29.84000015258789	3141500.0
3108	2020-09-08	28.860000610351562	29.450000762939453	28.6299991607666	29.360000610351562	3700700.0
3109	2020-09-09	29.520000457763672	29.690000534057617	28.93000030517578	29.030000686645508	4140500.0
3110	2020-09-10	28.530000686645508	29.079999923706055	28.510000228881836	28.979999542236328	9679500.0
3111	2020-09-11	28.829999923706055	28.989999771118164	28.469999313354492	28.600000381469727	5990700.0
3112	2020-09-14	28.809999465942383	29.079999923706055	28.739999771118164	28.989999771118164	3960300.0
3113	2020-09-15	28.799999237060547	29.1200008392334	28.75	28.93000030517578	3510700.0
3114	2020-09-16	28.43000030517578	28.989999771118164	28.399999618530273	28.899999618530273	2987600.0
3115	2020-09-17	28.309999465942383	28.549999237060547	28.1200008392334	28.149999618530273	3468100.0
3116	2020-09-18	28.049999237060547	28.43000030517578	27.8700008392334	28.43000030517578	5803600.0
3117	2020-09-21	27.8700008392334	27.940000534057617	27.43000030517578	27.760000228881836	6586500.0
3118	2020-09-22	27.850000381469727	28.219999313354492	27.770000457763672	27.979999542236328	5514300.0
3119	2020-09-23	27.190000534057617	28.059999465942383	27.15999984741211	27.93000030517578	2376200.0
3120	2020-09-24	27.260000228881836	27.520000457763672	27.0	27.3700008392334	3197200.0
3121	2020-09-25	27.8799991607666	27.950000762939453	27.100000381469727	27.139999389648438	4276600.0
3122	2020-09-28	27.84000015258789	28.260000228881836	27.81999969482422	28.110000610351562	2813500.0
3123	2020-09-29	27.110000610351562	27.979999542236328	27.09000015258789	27.979999542236328	4577000.0
3124	2020-09-30	27.600000381469727	27.6200008392334	27.139999389648438	27.139999389648438	6646100.0
3125	2020-10-01	28.010000228881836	28.200000762939453	27.3799991607666	27.59000015258789	4908200.0
3126	2020-10-02	28.09000015258789	28.190000534057617	27.6200008392334	27.6200008392334	3902600.0
3127	2020-10-05	27.670000076293945	28.389999389648438	27.610000610351562	28.299999237060547	6182900.0
3128	2020-10-06	28.030000686645508	28.219999313354492	27.610000610351562	27.65999984741211	5120800.0
3129	2020-10-07	28.600000381469727	28.68000030517578	28.110000610351562	28.219999313354492	3493700.0
3130	2020-10-08	28.700000762939453	28.899999618530273	28.559999465942383	28.68000030517578	2891800.0
3131	2020-10-09	29.25	29.299999237060547	28.649999618530273	28.81999969482422	5359300.0
3132	2020-10-12	29.799999237060547	30.31999969482422	29.75	30.100000381469727	6856800.0
3133	2020-10-13	29.829999923706055	30.020000457763672	29.540000915527344	29.610000610351562	4424200.0
3134	2020-10-14	29.670000076293945	30.110000610351562	29.540000915527344	29.940000534057617	5586100.0
3135	2020-10-15	29.440000534057617	29.709999084472656	29.309999465942383	29.40999984741211	4350400.0
3136	2020-10-16	29.760000228881836	30.0	29.270000457763672	29.3700008392334	56689800.0
3137	2020-10-19	29.200000762939453	30.139999389648438	29.110000610351562	29.700000762939453	6506400.0
3138	2020-10-20	29.229999542236328	29.670000076293945	29.229999542236328	29.469999313354492	3726800.0
3139	2020-10-21	29.15999984741211	29.329999923706055	28.799999237060547	29.0	3958500.0
3140	2020-10-22	29.549999237060547	29.700000762939453	29.09000015258789	29.18000030517578	3770100.0
3141	2020-10-23	29.209999084472656	29.889999389648438	29.1299991607666	29.799999237060547	4425300.0
3142	2020-10-26	28.440000534057617	29.209999084472656	28.1200008392334	29.149999618530273	7958000.0
3143	2020-10-27	28.600000381469727	28.760000228881836	28.299999237060547	28.5	6428500.0
3144	2020-10-28	27.729999542236328	28.389999389648438	27.520000457763672	28.1299991607666	6262100.0
3145	2020-10-29	27.190000534057617	27.8799991607666	27.18000030517578	27.389999389648438	5173100.0
3146	2020-10-30	26.899999618530273	27.170000076293945	26.670000076293945	27.049999237060547	5757800.0
3147	2020-11-02	27.040000915527344	27.549999237060547	26.719999313354492	27.299999237060547	4333500.0
3148	2020-11-03	27.799999237060547	28.030000686645508	27.329999923706055	27.329999923706055	3558500.0
3149	2020-11-04	28.229999542236328	28.8799991607666	28.040000915527344	28.799999237060547	5403600.0
3150	2020-11-05	28.799999237060547	28.889999389648438	28.360000610351562	28.56999969482422	3796700.0
3151	2020-11-06	28.65999984741211	29.020000457763672	28.530000686645508	29.020000457763672	2623000.0
3152	2020-11-09	27.729999542236328	29.729999542236328	27.690000534057617	29.559999465942383	6770000.0
3153	2020-11-10	28.3799991607666	28.479999542236328	27.1200008392334	27.25	6918700.0
3154	2020-11-11	29.399999618530273	29.719999313354492	28.469999313354492	28.530000686645508	5090000.0
3155	2020-11-12	29.049999237060547	29.540000915527344	28.790000915527344	29.510000228881836	3924100.0
3156	2020-11-13	29.299999237060547	29.469999313354492	29.100000381469727	29.100000381469727	2348200.0
3157	2020-11-16	29.450000762939453	29.68000030517578	29.09000015258789	29.299999237060547	5977100.0
3158	2020-11-17	29.190000534057617	29.309999465942383	28.25	28.299999237060547	29406700.0
3159	2020-11-18	29.510000228881836	29.760000228881836	29.290000915527344	29.450000762939453	16248300.0
3160	2020-11-19	29.760000228881836	30.010000228881836	29.1200008392334	29.1200008392334	10576200.0
3161	2020-11-20	29.84000015258789	30.010000228881836	29.520000457763672	29.530000686645508	3647100.0
3162	2020-11-23	29.829999923706055	30.0	29.649999618530273	29.959999084472656	4282700.0
3163	2020-11-24	29.889999389648438	30.100000381469727	29.860000610351562	30.0	6100900.0
3164	2020-11-25	30.329999923706055	30.450000762939453	29.979999542236328	30.09000015258789	3985400.0
3165	2020-11-27	30.760000228881836	30.770000457763672	30.329999923706055	30.479999542236328	2812900.0
3166	2020-11-30	30.450000762939453	30.84000015258789	29.959999084472656	30.799999237060547	17911700.0
3167	2020-12-01	30.450000762939453	30.670000076293945	30.290000915527344	30.6200008392334	4533000.0
3168	2020-12-02	30.079999923706055	30.610000610351562	29.889999389648438	30.610000610351562	2982200.0
3169	2020-12-03	30.100000381469727	30.389999389648438	29.940000534057617	30.079999923706055	2933100.0
3170	2020-12-04	30.530000686645508	30.600000381469727	30.079999923706055	30.299999237060547	2978700.0
3171	2020-12-07	30.709999084472656	30.84000015258789	30.479999542236328	30.520000457763672	3369500.0
3172	2020-12-08	30.170000076293945	30.829999923706055	30.09000015258789	30.600000381469727	5886500.0
3173	2020-12-09	30.260000228881836	30.389999389648438	30.06999969482422	30.280000686645508	5433400.0
3174	2020-12-10	30.18000030517578	30.639999389648438	30.059999465942383	30.479999542236328	5836800.0
3175	2020-12-11	30.360000610351562	30.459999084472656	30.010000228881836	30.229999542236328	3162800.0
3176	2020-12-14	30.350000381469727	30.84000015258789	30.149999618530273	30.450000762939453	7516200.0
3177	2020-12-15	30.190000534057617	30.399999618530273	29.989999771118164	30.350000381469727	5444100.0
3178	2020-12-16	30.639999389648438	30.68000030517578	30.170000076293945	30.170000076293945	2538500.0
3179	2020-12-17	31.1299991607666	31.18000030517578	30.6200008392334	30.6200008392334	4743800.0
3180	2020-12-18	30.93000030517578	31.479999542236328	30.520000457763672	31.34000015258789	11345200.0
3181	2020-12-21	30.770000457763672	30.90999984741211	30.3799991607666	30.56999969482422	3213200.0
3182	2020-12-22	31.06999969482422	31.139999389648438	30.670000076293945	30.760000228881836	2566900.0
3183	2020-12-23	31.610000610351562	31.739999771118164	30.690000534057617	30.770000457763672	2889300.0
3184	2020-12-24	31.8799991607666	31.899999618530273	31.559999465942383	31.600000381469727	1668800.0
3185	2020-12-28	31.989999771118164	32.13999938964844	31.65999984741211	32.0	2310300.0
3186	2020-12-29	32.0	32.2400016784668	31.860000610351562	32.099998474121094	3084300.0
3187	2020-12-30	31.81999969482422	32.220001220703125	31.790000915527344	32.040000915527344	2320200.0
3188	2020-12-31	32.0	32.099998474121094	31.65999984741211	31.899999618530273	2692100.0
3189	2021-01-04	31.59000015258789	32.15999984741211	31.040000915527344	32.06999969482422	4293700.0
3190	2021-01-05	31.639999389648438	31.709999084472656	31.25	31.610000610351562	2999900.0
3191	2021-01-06	31.760000228881836	32.060001373291016	30.809999465942383	30.829999923706055	4706700.0
3192	2021-01-07	31.799999237060547	31.81999969482422	31.299999237060547	31.329999923706055	8330400.0
3193	2021-01-08	32.0	32.02000045776367	31.510000228881836	31.6200008392334	4995100.0
3194	2021-01-11	31.360000610351562	32.099998474121094	31.280000686645508	32.09000015258789	4322400.0
3195	2021-01-12	31.360000610351562	31.709999084472656	31.139999389648438	31.690000534057617	3363900.0
3196	2021-01-13	31.65999984741211	31.700000762939453	31.200000762939453	31.280000686645508	3429000.0
3197	2021-01-14	31.540000915527344	31.739999771118164	31.299999237060547	31.559999465942383	4282200.0
3198	2021-01-15	31.860000610351562	32.08000183105469	31.34000015258789	31.479999542236328	8525400.0
3199	2021-01-19	31.81999969482422	32.099998474121094	31.610000610351562	31.860000610351562	4542800.0
3200	2021-01-20	31.950000762939453	32.040000915527344	31.3700008392334	31.84000015258789	3344100.0
3201	2021-01-21	31.540000915527344	31.969999313354492	31.5	31.969999313354492	2972700.0
3202	2021-01-22	31.469999313354492	31.709999084472656	31.280000686645508	31.520000457763672	2368500.0
3203	2021-01-25	32.029998779296875	32.220001220703125	31.450000762939453	31.469999313354492	4544100.0
3204	2021-01-26	32.630001068115234	32.72999954223633	31.959999084472656	32.029998779296875	7078400.0
3205	2021-01-27	33.20000076293945	33.4900016784668	32.45000076293945	32.56999969482422	10163700.0
3206	2021-01-28	32.41999816894531	33.689998626708984	32.38999938964844	33.150001525878906	5299600.0
3207	2021-01-29	31.799999237060547	32.58000183105469	31.760000228881836	31.850000381469727	4472700.0
3208	2021-02-01	31.920000076293945	32.15999984741211	31.75	32.0	2986500.0
3209	2021-02-02	31.989999771118164	32.41999816894531	31.700000762939453	31.950000762939453	4158700.0
3210	2021-02-03	31.920000076293945	32.209999084472656	31.360000610351562	31.860000610351562	3796700.0
3211	2021-02-04	32.29999923706055	32.31999969482422	31.6200008392334	31.860000610351562	4090800.0
3212	2021-02-05	32.529998779296875	32.83000183105469	32.209999084472656	32.439998626708984	3576000.0
3213	2021-02-08	32.099998474121094	32.7400016784668	31.889999389648438	32.5	4521400.0
3214	2021-02-09	32.400001525878906	32.459999084472656	31.829999923706055	32.029998779296875	2469300.0
3215	2021-02-10	32.029998779296875	32.630001068115234	31.8799991607666	32.599998474121094	2703500.0
3216	2021-02-11	31.90999984741211	32.2599983215332	31.75	31.979999542236328	3421500.0
3217	2021-02-12	31.770000457763672	31.93000030517578	31.549999237060547	31.93000030517578	3497800.0
3218	2021-02-16	31.420000076293945	31.799999237060547	31.260000228881836	31.75	3841500.0
3219	2021-02-17	31.65999984741211	31.670000076293945	31.260000228881836	31.520000457763672	4298100.0
3220	2021-02-18	31.739999771118164	31.780000686645508	31.260000228881836	31.510000228881836	3697300.0
3221	2021-02-19	31.239999771118164	31.809999465942383	31.18000030517578	31.600000381469727	3174300.0
3222	2021-02-22	31.68000030517578	31.760000228881836	31.059999465942383	31.260000228881836	5655800.0
3223	2021-02-23	31.790000915527344	32.2400016784668	31.360000610351562	31.940000534057617	4480300.0
3224	2021-02-24	31.459999084472656	31.68000030517578	31.040000915527344	31.59000015258789	4702200.0
3225	2021-02-25	30.860000610351562	32.08000183105469	30.420000076293945	31.200000762939453	5883300.0
3226	2021-02-26	30.520000457763672	31.190000534057617	30.280000686645508	30.920000076293945	7687100.0
3227	2021-03-01	30.889999389648438	31.100000381469727	30.450000762939453	30.780000686645508	5082500.0
3228	2021-03-02	30.780000686645508	31.15999984741211	30.729999542236328	30.950000762939453	4153100.0
3229	2021-03-03	30.6200008392334	31.190000534057617	30.56999969482422	30.649999618530273	5124700.0
3230	2021-03-04	30.8799991607666	31.450000762939453	30.65999984741211	30.770000457763672	4910700.0
3231	2021-03-05	31.530000686645508	31.739999771118164	30.93000030517578	31.1200008392334	5867300.0
3232	2021-03-08	32.470001220703125	32.66999816894531	31.559999465942383	31.75	7160700.0
3233	2021-03-09	33.09000015258789	33.31999969482422	32.599998474121094	32.689998626708984	8710200.0
3234	2021-03-10	33.560001373291016	34.04999923706055	33.290000915527344	33.34000015258789	9881100.0
3235	2021-03-11	33.29999923706055	33.65999984741211	33.09000015258789	33.369998931884766	6253700.0
3236	2021-03-12	33.369998931884766	33.38999938964844	32.70000076293945	33.290000915527344	5175000.0
3237	2021-03-15	33.58000183105469	33.83000183105469	33.20000076293945	33.83000183105469	6424700.0
3238	2021-03-16	34.09000015258789	34.22999954223633	33.650001525878906	33.68000030517578	7239500.0
3239	2021-03-17	34.099998474121094	34.22999954223633	33.5	33.560001373291016	7518500.0
3240	2021-03-18	33.88999938964844	34.15999984741211	33.689998626708984	33.93000030517578	5919700.0
3241	2021-03-19	34.13999938964844	34.630001068115234	34.08000183105469	34.58000183105469	22880600.0
3242	2021-03-22	34.58000183105469	34.72999954223633	33.849998474121094	34.0	7388300.0
3243	2021-03-23	34.61000061035156	34.939998626708984	34.45000076293945	34.86000061035156	7575200.0
3244	2021-03-24	34.369998931884766	34.59000015258789	34.310001373291016	34.52000045776367	4258300.0
3245	2021-03-25	34.540000915527344	34.790000915527344	34.36000061035156	34.68000030517578	5260900.0
3246	2021-03-26	35.2400016784668	35.310001373291016	34.150001525878906	34.18000030517578	7303100.0
3247	2021-03-29	35.4900016784668	35.56999969482422	34.9900016784668	35.220001220703125	6222900.0
3248	2021-03-30	34.90999984741211	35.5099983215332	34.779998779296875	35.43000030517578	5126900.0
3249	2021-03-31	34.369998931884766	35.0099983215332	34.36000061035156	34.72999954223633	6273100.0
3250	2021-04-01	34.5	34.720001220703125	34.22999954223633	34.400001525878906	6344500.0
3251	2021-04-05	35.0	35.11000061035156	34.43000030517578	34.470001220703125	6008600.0
3252	2021-04-06	35.06999969482422	35.25	34.7599983215332	34.88999938964844	8746900.0
3253	2021-04-07	35.27000045776367	35.33000183105469	35.04999923706055	35.220001220703125	4018900.0
3254	2021-04-08	35.310001373291016	35.4900016784668	35.2400016784668	35.33000183105469	7082100.0
3255	2021-04-09	35.16999816894531	35.349998474121094	34.900001525878906	35.310001373291016	5654100.0
3256	2021-04-12	35.4900016784668	35.599998474121094	35.11000061035156	35.2400016784668	4741500.0
3257	2021-04-13	35.380001068115234	35.61000061035156	35.22999954223633	35.40999984741211	3646600.0
3258	2021-04-14	35.36000061035156	35.5099983215332	35.209999084472656	35.439998626708984	3739400.0
3259	2021-04-15	35.83000183105469	35.97999954223633	35.54999923706055	35.54999923706055	8546300.0
3260	2021-04-16	36.0099983215332	36.04999923706055	35.68000030517578	35.79999923706055	4964200.0
3261	2021-04-19	36.130001068115234	36.29999923706055	35.83000183105469	36.099998474121094	3660900.0
3262	2021-04-20	36.16999816894531	36.380001068115234	35.95000076293945	35.97999954223633	3601200.0
3263	2021-04-21	36.310001373291016	36.45000076293945	36.09000015258789	36.18000030517578	3123900.0
3264	2021-04-22	36.029998779296875	36.2599983215332	35.849998474121094	35.9900016784668	4138900.0
3265	2021-04-23	36.18000030517578	36.279998779296875	35.86000061035156	35.959999084472656	2812500.0
3266	2021-04-26	35.61000061035156	36.150001525878906	35.54999923706055	36.02000045776367	3511000.0
3267	2021-04-27	35.5099983215332	35.70000076293945	35.279998779296875	35.529998779296875	6681900.0
3268	2021-04-28	35.209999084472656	35.77000045776367	35.189998626708984	35.52000045776367	4007600.0
3269	2021-04-29	35.939998626708984	36.040000915527344	35.16999816894531	35.16999816894531	5074800.0
3270	2021-04-30	35.849998474121094	35.9900016784668	35.25	35.91999816894531	4092700.0
3271	2021-05-03	36.06999969482422	36.369998931884766	35.83000183105469	35.970001220703125	2941600.0
3272	2021-05-04	35.720001220703125	36.310001373291016	35.650001525878906	36.099998474121094	4071800.0
3273	2021-05-05	35.9900016784668	36.119998931884766	35.5099983215332	35.599998474121094	3231900.0
3274	2021-05-06	36.33000183105469	36.43000030517578	36.040000915527344	36.310001373291016	3684800.0
3275	2021-05-07	36.599998474121094	36.650001525878906	36.18000030517578	36.34000015258789	3212200.0
3276	2021-05-10	36.380001068115234	36.810001373291016	36.279998779296875	36.59000015258789	3440200.0
3277	2021-05-11	35.75	36.43000030517578	35.5099983215332	36.43000030517578	3615000.0
3278	2021-05-12	35.43000030517578	35.790000915527344	35.25	35.5099983215332	5232200.0
3279	2021-05-13	35.720001220703125	35.939998626708984	35.380001068115234	35.40999984741211	2797600.0
3280	2021-05-14	36.04999923706055	36.2599983215332	35.869998931884766	36.060001373291016	2992900.0
3281	2021-05-17	35.970001220703125	36.279998779296875	35.83000183105469	36.04999923706055	2446500.0
3282	2021-05-18	36.0	36.2400016784668	35.939998626708984	36.04999923706055	2785200.0
3283	2021-05-19	35.790000915527344	36.02000045776367	35.56999969482422	35.84000015258789	3031200.0
3284	2021-05-20	36.38999938964844	36.47999954223633	35.599998474121094	35.599998474121094	3111500.0
3285	2021-05-21	36.2400016784668	36.72999954223633	36.15999984741211	36.65999984741211	2753200.0
3286	2021-05-24	36.86000061035156	36.97999954223633	36.41999816894531	36.5099983215332	3629700.0
3287	2021-05-25	36.5	36.939998626708984	36.4900016784668	36.86000061035156	3436800.0
3288	2021-05-26	36.540000915527344	36.77000045776367	36.38999938964844	36.58000183105469	2956600.0
3289	2021-05-27	36.650001525878906	37.11000061035156	36.54999923706055	36.97999954223633	12969700.0
3290	2021-05-28	36.959999084472656	37.09000015258789	36.7599983215332	36.7599983215332	3378400.0
3291	2021-06-01	36.88999938964844	37.099998474121094	36.77000045776367	37.0	3655700.0
3292	2021-06-02	37.04999923706055	37.09000015258789	36.68000030517578	36.88999938964844	2982900.0
3293	2021-06-03	36.91999816894531	36.97999954223633	36.52000045776367	36.77000045776367	3655700.0
3294	2021-06-04	36.90999984741211	37.060001373291016	36.779998779296875	37.029998779296875	3476600.0
3295	2021-06-07	36.84000015258789	36.95000076293945	36.68000030517578	36.91999816894531	2026200.0
3296	2021-06-08	35.25	35.560001373291016	34.650001525878906	35.41999816894531	18531000.0
3297	2021-06-09	34.97999954223633	35.34000015258789	34.95000076293945	35.22999954223633	5185700.0
3298	2021-06-10	34.939998626708984	35.34000015258789	34.900001525878906	34.97999954223633	10553700.0
3299	2021-06-11	35.22999954223633	35.22999954223633	34.790000915527344	35.02000045776367	10095100.0
3300	2021-06-14	34.849998474121094	35.16999816894531	34.540000915527344	35.150001525878906	6412700.0
3301	2021-06-15	34.68000030517578	35.0099983215332	34.41999816894531	34.959999084472656	7822900.0
3302	2021-06-16	34.2400016784668	34.7599983215332	34.22999954223633	34.7599983215332	6354200.0
3303	2021-06-17	34.4900016784668	34.66999816894531	33.959999084472656	34.15999984741211	6435900.0
3304	2021-06-18	34.52000045776367	34.68000030517578	34.130001068115234	34.400001525878906	16763800.0
3305	2021-06-21	34.290000915527344	34.81999969482422	34.20000076293945	34.5099983215332	5672200.0
3306	2021-06-22	34.77000045776367	34.779998779296875	34.27000045776367	34.36000061035156	7131100.0
3307	2021-06-23	34.4900016784668	34.79999923706055	34.439998626708984	34.66999816894531	3928800.0
3308	2021-06-24	34.59000015258789	34.650001525878906	34.400001525878906	34.5099983215332	4202400.0
3309	2021-06-25	34.86000061035156	34.939998626708984	34.43000030517578	34.540000915527344	3851200.0
3310	2021-06-28	34.880001068115234	35.0099983215332	34.720001220703125	34.9900016784668	5673800.0
3311	2021-06-29	35.2400016784668	35.369998931884766	34.97999954223633	35.29999923706055	5117300.0
3312	2021-06-30	35.2400016784668	35.33000183105469	34.9900016784668	35.13999938964844	4075700.0
3313	2021-07-01	35.220001220703125	35.459999084472656	35.06999969482422	35.18000030517578	5060900.0
3314	2021-07-02	35.18000030517578	35.61000061035156	35.09000015258789	35.369998931884766	4527000.0
3315	2021-07-06	34.93000030517578	35.13999938964844	34.66999816894531	35.040000915527344	5065200.0
3316	2021-07-07	35.0	35.209999084472656	34.900001525878906	34.97999954223633	3867700.0
3317	2021-07-08	34.77000045776367	35.060001373291016	34.630001068115234	34.849998474121094	5728100.0
3318	2021-07-09	35.0	35.0099983215332	34.779998779296875	34.84000015258789	4393700.0
3319	2021-07-12	34.97999954223633	35.060001373291016	34.7599983215332	34.93000030517578	5983100.0
3320	2021-07-13	35.02000045776367	35.52000045776367	34.959999084472656	35.04999923706055	5123500.0
3321	2021-07-14	35.5	35.599998474121094	34.95000076293945	35.099998474121094	4860000.0
3322	2021-07-15	36.0099983215332	36.02000045776367	35.439998626708984	35.58000183105469	9211100.0
3323	2021-07-16	35.880001068115234	36.15999984741211	35.70000076293945	35.95000076293945	6501400.0
3324	2021-07-19	35.58000183105469	36.119998931884766	35.349998474121094	35.959999084472656	4781500.0
3325	2021-07-20	35.88999938964844	36.15999984741211	35.5099983215332	35.68000030517578	5332700.0
3326	2021-07-21	35.5	36.0099983215332	35.47999954223633	35.900001525878906	2972000.0
3327	2021-07-22	35.72999954223633	35.7599983215332	35.25	35.459999084472656	3617900.0
3328	2021-07-23	36.06999969482422	36.20000076293945	35.63999938964844	35.79999923706055	3005800.0
3329	2021-07-26	36.04999923706055	36.25	35.939998626708984	36.029998779296875	3540900.0
3330	2021-07-27	35.5099983215332	36.220001220703125	35.41999816894531	36.040000915527344	5969200.0
3331	2021-07-28	35.33000183105469	35.52000045776367	35.16999816894531	35.33000183105469	4113200.0
3332	2021-07-29	34.95000076293945	35.47999954223633	34.849998474121094	35.310001373291016	4452400.0
3333	2021-07-30	35.209999084472656	35.400001525878906	34.970001220703125	35.0	4365400.0
3334	2021-08-02	34.38999938964844	34.529998779296875	33.959999084472656	34.29999923706055	10144800.0
3335	2021-08-03	34.81999969482422	34.86000061035156	34.31999969482422	34.529998779296875	5675500.0
3336	2021-08-04	34.369998931884766	34.900001525878906	34.209999084472656	34.849998474121094	4942700.0
3337	2021-08-05	34.459999084472656	34.63999938964844	34.279998779296875	34.47999954223633	4421700.0
3338	2021-08-06	34.290000915527344	34.54999923706055	34.20000076293945	34.38999938964844	5282700.0
3339	2021-08-09	34.369998931884766	34.439998626708984	34.16999816894531	34.290000915527344	7122200.0
3340	2021-08-10	34.369998931884766	34.52000045776367	34.27000045776367	34.33000183105469	5296300.0
3341	2021-08-11	34.65999984741211	34.72999954223633	34.41999816894531	34.59000015258789	3638500.0
3342	2021-08-12	34.400001525878906	34.720001220703125	34.38999938964844	34.65999984741211	2593600.0
3343	2021-08-13	34.45000076293945	34.599998474121094	34.310001373291016	34.400001525878906	2931000.0
3344	2021-08-16	35.130001068115234	35.16999816894531	34.41999816894531	34.47999954223633	4428800.0
3345	2021-08-17	34.650001525878906	35.150001525878906	34.560001373291016	35.150001525878906	4011900.0
3346	2021-08-18	34.380001068115234	34.81999969482422	34.290000915527344	34.56999969482422	4163400.0
3347	2021-08-19	34.88999938964844	34.95000076293945	34.31999969482422	34.34000015258789	3878200.0
3348	2021-08-20	34.81999969482422	35.06999969482422	34.790000915527344	34.880001068115234	2521700.0
3349	2021-08-23	35.029998779296875	35.150001525878906	34.779998779296875	34.79999923706055	3193200.0
3350	2021-08-24	34.970001220703125	35.09000015258789	34.7599983215332	34.970001220703125	2452600.0
3351	2021-08-25	34.91999816894531	35.029998779296875	34.599998474121094	34.84000015258789	4472200.0
3352	2021-08-26	34.970001220703125	35.09000015258789	34.83000183105469	34.900001525878906	3185500.0
3353	2021-08-27	35.130001068115234	35.22999954223633	34.88999938964844	35.11000061035156	3894400.0
3354	2021-08-30	35.2599983215332	35.29999923706055	35.0	35.0	2602900.0
3355	2021-08-31	35.66999816894531	35.75	35.130001068115234	35.189998626708984	6717100.0
3356	2021-09-01	35.7400016784668	35.869998931884766	35.599998474121094	35.7599983215332	3240600.0
3357	2021-09-02	35.86000061035156	35.970001220703125	35.56999969482422	35.7599983215332	3338100.0
3358	2021-09-03	35.2400016784668	35.68000030517578	35.15999984741211	35.599998474121094	5148100.0
3359	2021-09-07	34.77000045776367	35.13999938964844	34.619998931884766	35.040000915527344	5473200.0
3360	2021-09-08	35.290000915527344	35.31999969482422	34.81999969482422	34.91999816894531	3761900.0
3361	2021-09-09	34.83000183105469	35.290000915527344	34.79999923706055	35.290000915527344	3967100.0
3362	2021-09-10	34.83000183105469	35.06999969482422	34.68000030517578	34.83000183105469	5334500.0
3363	2021-09-13	35.150001525878906	35.29999923706055	34.90999984741211	34.939998626708984	3559500.0
3364	2021-09-14	35.02000045776367	35.36000061035156	34.959999084472656	35.2599983215332	2376200.0
3365	2021-09-15	35.41999816894531	35.5099983215332	34.91999816894531	35.040000915527344	3545700.0
3366	2021-09-16	35.4900016784668	35.58000183105469	35.189998626708984	35.31999969482422	2459000.0
3367	2021-09-17	34.90999984741211	35.4900016784668	34.470001220703125	35.439998626708984	18132500.0
3368	2021-09-20	34.31999969482422	34.91999816894531	34.119998931884766	34.91999816894531	6339000.0
3369	2021-09-21	33.9900016784668	34.70000076293945	33.83000183105469	34.540000915527344	9602600.0
3370	2021-09-22	34.33000183105469	34.470001220703125	33.93000030517578	34.0	9742300.0
3371	2021-09-23	34.29999923706055	34.470001220703125	34.209999084472656	34.290000915527344	5581400.0
3372	2021-09-24	33.869998931884766	34.349998474121094	33.84000015258789	34.2599983215332	6719400.0
3373	2021-09-27	34.0099983215332	34.349998474121094	33.77000045776367	33.779998779296875	6453600.0
3374	2021-09-28	34.040000915527344	34.16999816894531	33.7400016784668	33.84000015258789	10209000.0
3375	2021-09-29	34.63999938964844	35.0099983215332	33.95000076293945	34.08000183105469	8728300.0
3376	2021-09-30	34.15999984741211	34.709999084472656	34.150001525878906	34.59000015258789	6257400.0
3377	2021-10-01	33.20000076293945	35.2599983215332	33.09000015258789	35.08000183105469	15124600.0
3378	2021-10-04	32.720001220703125	33.279998779296875	32.439998626708984	33.02000045776367	9622000.0
3379	2021-10-05	33.43000030517578	33.79999923706055	32.720001220703125	32.7599983215332	7410100.0
3380	2021-10-06	34.11000061035156	34.13999938964844	33.08000183105469	33.189998626708984	7420500.0
3381	2021-10-07	35.0099983215332	35.02000045776367	34.119998931884766	34.279998779296875	8532500.0
3382	2021-10-08	35.040000915527344	35.2400016784668	34.810001373291016	34.9900016784668	6099600.0
3383	2021-10-11	35.130001068115234	35.279998779296875	34.88999938964844	35.099998474121094	5606700.0
3384	2021-10-12	35.15999984741211	35.29999923706055	34.95000076293945	35.189998626708984	10416500.0
3385	2021-10-13	35.90999984741211	35.93000030517578	35.27000045776367	35.33000183105469	8727600.0
3386	2021-10-14	35.59000015258789	36.529998779296875	35.4900016784668	36.0	9785000.0
3387	2021-10-15	35.310001373291016	35.68000030517578	35.040000915527344	35.630001068115234	5894600.0
3388	2021-10-18	34.7599983215332	35.25	34.72999954223633	35.209999084472656	4628400.0
3389	2021-10-19	34.75	34.81999969482422	34.43000030517578	34.75	2993800.0
3390	2021-10-20	34.900001525878906	35.11000061035156	34.7400016784668	34.869998931884766	3015700.0
3391	2021-10-21	34.380001068115234	34.869998931884766	34.22999954223633	34.77000045776367	4347900.0
3392	2021-10-22	34.65999984741211	34.790000915527344	34.439998626708984	34.45000076293945	3067500.0
3393	2021-10-25	34.439998626708984	34.72999954223633	34.38999938964844	34.720001220703125	3442800.0
3394	2021-10-26	34.58000183105469	34.66999816894531	34.279998779296875	34.470001220703125	3193200.0
3395	2021-10-27	34.20000076293945	34.70000076293945	34.130001068115234	34.66999816894531	4506600.0
3396	2021-10-28	35.4900016784668	35.5099983215332	34.279998779296875	34.5	5121100.0
3397	2021-10-29	36.09000015258789	36.41999816894531	35.38999938964844	35.529998779296875	7624500.0
3398	2021-11-01	36.400001525878906	36.459999084472656	35.810001373291016	35.939998626708984	5263400.0
3399	2021-11-02	35.970001220703125	36.529998779296875	35.79999923706055	36.45000076293945	4208800.0
3400	2021-11-03	36.09000015258789	36.16999816894531	35.689998626708984	35.810001373291016	6673400.0
3401	2021-11-04	36.150001525878906	36.40999984741211	35.97999954223633	36.08000183105469	3088800.0
3402	2021-11-05	36.380001068115234	36.5	36.20000076293945	36.349998474121094	4523200.0
3403	2021-11-08	35.7599983215332	36.58000183105469	35.470001220703125	36.400001525878906	5731900.0
3404	2021-11-09	35.779998779296875	36.2400016784668	35.709999084472656	35.81999969482422	6364300.0
3405	2021-11-10	35.869998931884766	36.2599983215332	35.689998626708984	35.869998931884766	9510200.0
3406	2021-11-11	35.619998931884766	35.900001525878906	35.540000915527344	35.900001525878906	2533000.0
3407	2021-11-12	35.66999816894531	35.86000061035156	35.459999084472656	35.650001525878906	3839600.0
3408	2021-11-15	35.709999084472656	35.709999084472656	35.400001525878906	35.56999969482422	2316700.0
3409	2021-11-16	35.58000183105469	36.06999969482422	35.560001373291016	35.9900016784668	3344800.0
3410	2021-11-17	35.68000030517578	35.709999084472656	35.33000183105469	35.4900016784668	3429900.0
3411	2021-11-18	35.56999969482422	35.709999084472656	35.36000061035156	35.650001525878906	4703700.0
3412	2021-11-19	35.15999984741211	35.56999969482422	35.0099983215332	35.56999969482422	4255900.0
3413	2021-11-22	35.86000061035156	35.900001525878906	34.75	35.150001525878906	5887100.0
3414	2021-11-23	35.90999984741211	36.220001220703125	35.619998931884766	35.86000061035156	4522600.0
3415	2021-11-24	35.619998931884766	35.91999816894531	35.380001068115234	35.900001525878906	3885900.0
3416	2021-11-26	34.97999954223633	35.619998931884766	34.91999816894531	35.619998931884766	2846500.0
3417	2021-11-29	35.16999816894531	35.27000045776367	34.650001525878906	34.650001525878906	3977500.0
3418	2021-11-30	33.9900016784668	35.16999816894531	33.790000915527344	35.16999816894531	5796000.0
3419	2021-12-01	33.560001373291016	34.40999984741211	33.540000915527344	34.380001068115234	4991600.0
3420	2021-12-02	34.15999984741211	34.380001068115234	33.790000915527344	33.790000915527344	6371200.0
3421	2021-12-03	34.470001220703125	34.5099983215332	33.9900016784668	34.290000915527344	7301700.0
3422	2021-12-06	34.79999923706055	35.09000015258789	34.66999816894531	34.79999923706055	5610100.0
3423	2021-12-07	34.93000030517578	35.0099983215332	34.43000030517578	34.650001525878906	5232800.0
3424	2021-12-08	34.810001373291016	34.93000030517578	34.349998474121094	34.70000076293945	5109700.0
3425	2021-12-09	34.59000015258789	34.790000915527344	34.279998779296875	34.70000076293945	5401100.0
3426	2021-12-10	35.31999969482422	35.59000015258789	34.72999954223633	34.810001373291016	5941500.0
3427	2021-12-13	35.29999923706055	35.54999923706055	35.16999816894531	35.369998931884766	5709400.0
3428	2021-12-14	35.060001373291016	35.4900016784668	35.029998779296875	35.279998779296875	7993300.0
3429	2021-12-15	35.650001525878906	35.779998779296875	35.04999923706055	35.060001373291016	6516900.0
3430	2021-12-16	35.70000076293945	36.029998779296875	35.47999954223633	35.58000183105469	7527500.0
3431	2021-12-17	35.68000030517578	36.04999923706055	35.47999954223633	35.56999969482422	10614800.0
3432	2021-12-20	35.47999954223633	35.540000915527344	35.060001373291016	35.20000076293945	4841200.0
3433	2021-12-21	35.31999969482422	35.61000061035156	35.150001525878906	35.529998779296875	4734900.0
3434	2021-12-22	35.869998931884766	35.90999984741211	35.16999816894531	35.29999923706055	5576900.0
3435	2021-12-23	35.939998626708984	36.029998779296875	35.63999938964844	35.90999984741211	6120300.0
3436	2021-12-27	36.11000061035156	36.13999938964844	35.63999938964844	35.63999938964844	2842300.0
3437	2021-12-28	36.369998931884766	36.380001068115234	36.040000915527344	36.08000183105469	2509700.0
3438	2021-12-29	36.58000183105469	36.66999816894531	36.279998779296875	36.33000183105469	3438600.0
3439	2021-12-30	36.68000030517578	36.97999954223633	36.63999938964844	36.689998626708984	4015000.0
3440	2021-12-31	36.86000061035156	36.95000076293945	36.470001220703125	36.63999938964844	3726600.0
3441	2022-01-03	36.709999084472656	36.7599983215332	36.25	36.63999938964844	3508900.0
3442	2022-01-04	37.2599983215332	37.400001525878906	36.77000045776367	36.790000915527344	5305600.0
3443	2022-01-05	37.029998779296875	37.540000915527344	36.77000045776367	36.93000030517578	5777400.0
3444	2022-01-06	37.43000030517578	37.88999938964844	36.97999954223633	36.97999954223633	6505000.0
3445	2022-01-07	37.29999923706055	37.40999984741211	36.9900016784668	37.29999923706055	4939200.0
3446	2022-01-10	37.310001373291016	37.54999923706055	37.119998931884766	37.36000061035156	7937500.0
3447	2022-01-11	37.83000183105469	37.900001525878906	37.0	37.220001220703125	7580500.0
3448	2022-01-12	38.0099983215332	38.029998779296875	37.54999923706055	37.7400016784668	7862300.0
3449	2022-01-13	38.45000076293945	38.5099983215332	37.86000061035156	38.04999923706055	7646100.0
3450	2022-01-14	39.279998779296875	39.349998474121094	38.16999816894531	38.41999816894531	8022500.0
3451	2022-01-18	38.150001525878906	39.11000061035156	38.0099983215332	39.04999923706055	9632700.0
3452	2022-01-19	38.380001068115234	38.61000061035156	37.9900016784668	38.279998779296875	5019300.0
3453	2022-01-20	38.11000061035156	38.65999984741211	38.08000183105469	38.380001068115234	4903500.0
3454	2022-01-21	37.83000183105469	38.709999084472656	37.79999923706055	38.2599983215332	6089300.0
3455	2022-01-24	38.16999816894531	38.279998779296875	37.369998931884766	38.0099983215332	10963700.0
3456	2022-01-25	38.08000183105469	38.40999984741211	37.43000030517578	37.939998626708984	6712700.0
3457	2022-01-26	37.40999984741211	38.13999938964844	37.16999816894531	37.709999084472656	10407900.0
3458	2022-01-27	37.599998474121094	38.52000045776367	37.40999984741211	37.40999984741211	5411900.0
3459	2022-01-28	37.63999938964844	37.66999816894531	37.060001373291016	37.310001373291016	8513700.0
3460	2022-01-31	37.95000076293945	38.08000183105469	37.310001373291016	37.31999969482422	8517600.0
3461	2022-02-01	38.13999938964844	38.189998626708984	37.47999954223633	37.9900016784668	5775200.0
3462	2022-02-02	38.77000045776367	38.88999938964844	38.16999816894531	38.29999923706055	5636500.0
3463	2022-02-03	38.75	39.04999923706055	38.41999816894531	38.7400016784668	7443700.0
3464	2022-02-04	38.2400016784668	38.650001525878906	37.880001068115234	38.38999938964844	5495900.0
3465	2022-02-07	38.56999969482422	38.72999954223633	38.150001525878906	38.33000183105469	5469300.0
3466	2022-02-08	38.849998474121094	39.029998779296875	38.47999954223633	38.66999816894531	6673400.0
3467	2022-02-09	38.68000030517578	39.130001068115234	38.58000183105469	39.09000015258789	4168700.0
3468	2022-02-10	38.279998779296875	38.709999084472656	38.02000045776367	38.029998779296875	6926000.0
3469	2022-02-11	38.029998779296875	38.41999816894531	37.939998626708984	38.20000076293945	7005400.0
3470	2022-02-14	38.099998474121094	38.22999954223633	37.61000061035156	38.119998931884766	6406200.0
3471	2022-02-15	37.93000030517578	38.619998931884766	37.88999938964844	38.41999816894531	5583500.0
3472	2022-02-16	37.91999816894531	38.16999816894531	37.650001525878906	37.95000076293945	7719100.0
3473	2022-02-17	37.91999816894531	38.38999938964844	37.65999984741211	38.38999938964844	5994200.0
3474	2022-02-18	38.47999954223633	38.61000061035156	37.77000045776367	37.779998779296875	6686300.0
3475	2022-02-22	38.56999969482422	38.75	38.150001525878906	38.540000915527344	6932600.0
3476	2022-02-23	38.060001373291016	38.7400016784668	38.060001373291016	38.540000915527344	7046400.0
3477	2022-02-24	36.650001525878906	37.619998931884766	35.91999816894531	37.22999954223633	7374500.0
3478	2022-02-25	38.29999923706055	38.40999984741211	36.849998474121094	36.900001525878906	8460500.0
3479	2022-02-28	38.66999816894531	38.709999084472656	37.34000015258789	37.400001525878906	7980600.0
3480	2022-03-01	38.15999984741211	38.790000915527344	37.97999954223633	38.380001068115234	6055500.0
3481	2022-03-02	38.61000061035156	38.779998779296875	38.04999923706055	38.38999938964844	3860000.0
3482	2022-03-03	38.61000061035156	38.880001068115234	38.529998779296875	38.68000030517578	5555900.0
3483	2022-03-04	38.880001068115234	39.029998779296875	37.91999816894531	38.220001220703125	6418500.0
3484	2022-03-07	38.13999938964844	39.25	38.060001373291016	38.779998779296875	6681800.0
3485	2022-03-08	37.209999084472656	38.36000061035156	37.13999938964844	38.11000061035156	6479500.0
3486	2022-03-09	37.630001068115234	37.93000030517578	36.97999954223633	37.709999084472656	9897100.0
3487	2022-03-10	37.20000076293945	38.25	36.5099983215332	37.15999984741211	8174500.0
3488	2022-03-11	36.810001373291016	37.75	36.75	37.34000015258789	6844900.0
3489	2022-03-14	37.040000915527344	37.189998626708984	36.84000015258789	36.849998474121094	7036600.0
3490	2022-03-15	37.34000015258789	37.5099983215332	37.099998474121094	37.369998931884766	6329300.0
3491	2022-03-16	37.459999084472656	37.650001525878906	36.7599983215332	37.209999084472656	9275300.0
3492	2022-03-17	37.79999923706055	38.11000061035156	37.43000030517578	37.43000030517578	5815000.0
3493	2022-03-18	37.810001373291016	37.91999816894531	37.439998626708984	37.790000915527344	8574100.0
3494	2022-03-21	37.779998779296875	38.13999938964844	37.470001220703125	37.79999923706055	4065700.0
3495	2022-03-22	37.83000183105469	37.9900016784668	37.33000183105469	37.33000183105469	4241800.0
3496	2022-03-23	36.869998931884766	37.9900016784668	36.81999969482422	37.779998779296875	5153300.0
3497	2022-03-24	37.2599983215332	37.279998779296875	36.810001373291016	37.040000915527344	3461400.0
3498	2022-03-25	37.58000183105469	37.630001068115234	37.150001525878906	37.189998626708984	2957900.0
3499	2022-03-28	38.0	38.02000045776367	37.36000061035156	37.68000030517578	3424200.0
3500	2022-03-29	38.290000915527344	38.459999084472656	37.849998474121094	38.02000045776367	4116300.0
3501	2022-03-30	38.150001525878906	38.310001373291016	37.86000061035156	38.06999969482422	3625700.0
3502	2022-03-31	37.900001525878906	38.31999969482422	37.88999938964844	38.150001525878906	4288500.0
3503	2022-04-01	38.2400016784668	38.2400016784668	37.7599983215332	37.959999084472656	2568200.0
3504	2022-04-04	38.36000061035156	38.369998931884766	37.599998474121094	38.040000915527344	4516200.0
3505	2022-04-05	36.95000076293945	38.220001220703125	36.88999938964844	38.04999923706055	10494800.0
3506	2022-04-06	37.83000183105469	38.040000915527344	36.81999969482422	37.0	7593100.0
3507	2022-04-07	37.61000061035156	37.849998474121094	37.290000915527344	37.810001373291016	4763400.0
3508	2022-04-08	37.650001525878906	37.880001068115234	37.40999984741211	37.689998626708984	5913600.0
3509	2022-04-11	37.59000015258789	38.040000915527344	37.58000183105469	37.779998779296875	4409100.0
3510	2022-04-12	37.630001068115234	37.900001525878906	37.349998474121094	37.720001220703125	6237100.0
3511	2022-04-13	37.65999984741211	37.86000061035156	37.459999084472656	37.779998779296875	6241700.0
3512	2022-04-14	37.2400016784668	37.79999923706055	37.189998626708984	37.7400016784668	5109900.0
3513	2022-04-18	36.779998779296875	37.470001220703125	36.58000183105469	37.20000076293945	8055300.0
3514	2022-04-19	37.560001373291016	37.689998626708984	36.75	36.91999816894531	8806500.0
3515	2022-04-20	38.0099983215332	38.04999923706055	37.529998779296875	37.70000076293945	6061600.0
3516	2022-04-21	37.5099983215332	38.279998779296875	37.47999954223633	38.08000183105469	6735300.0
3517	2022-04-22	37.0	37.65999984741211	36.97999954223633	37.59000015258789	5430500.0
3518	2022-04-25	37.29999923706055	37.439998626708984	36.63999938964844	37.31999969482422	6044500.0
3519	2022-04-26	37.04999923706055	37.650001525878906	37.02000045776367	37.290000915527344	7729200.0
3520	2022-04-27	37.86000061035156	38.189998626708984	37.18000030517578	37.25	6655300.0
3521	2022-04-28	37.9900016784668	38.279998779296875	36.68000030517578	37.369998931884766	7437900.0
3522	2022-04-29	37.400001525878906	38.54999923706055	37.31999969482422	38.0	7760800.0
3523	2022-05-02	36.529998779296875	37.86000061035156	36.029998779296875	37.52000045776367	9331600.0
3524	2022-05-03	37.189998626708984	37.4900016784668	36.720001220703125	36.849998474121094	8822000.0
3525	2022-05-04	37.220001220703125	37.310001373291016	36.56999969482422	37.09000015258789	9463700.0
3526	2022-05-05	37.060001373291016	37.36000061035156	36.720001220703125	37.36000061035156	8480900.0
3527	2022-05-06	36.959999084472656	37.189998626708984	36.540000915527344	36.970001220703125	7708800.0
3528	2022-05-09	37.13999938964844	37.560001373291016	36.650001525878906	36.900001525878906	9552300.0
3529	2022-05-10	37.0	37.66999816894531	36.619998931884766	37.45000076293945	8336100.0
3530	2022-05-11	37.41999816894531	38.0099983215332	36.709999084472656	36.709999084472656	9595900.0
3531	2022-05-12	36.86000061035156	37.5099983215332	36.5	37.40999984741211	14181500.0
3532	2022-05-13	37.209999084472656	37.439998626708984	36.779998779296875	36.869998931884766	13123700.0
3533	2022-05-16	36.97999954223633	37.40999984741211	36.849998474121094	37.13999938964844	11106400.0
3534	2022-05-17	35.970001220703125	37.060001373291016	35.38999938964844	36.93000030517578	18922100.0
3535	2022-05-18	34.52000045776367	35.93000030517578	34.4900016784668	35.90999984741211	12435500.0
3536	2022-05-19	34.33000183105469	34.58000183105469	33.66999816894531	34.369998931884766	13273100.0
3537	2022-05-20	34.58000183105469	34.66999816894531	33.560001373291016	34.619998931884766	12284500.0
3538	2022-05-23	34.959999084472656	35.16999816894531	34.720001220703125	34.9900016784668	7168400.0
3539	2022-05-24	35.290000915527344	35.310001373291016	34.72999954223633	34.959999084472656	10467900.0
3540	2022-05-25	35.34000015258789	35.52000045776367	34.9900016784668	35.349998474121094	10498300.0
3541	2022-05-26	35.529998779296875	35.77000045776367	35.27000045776367	35.380001068115234	10005700.0
3542	2022-05-27	35.18000030517578	35.869998931884766	34.959999084472656	35.61000061035156	11456000.0
3543	2022-05-31	34.7400016784668	35.099998474121094	34.52000045776367	35.08000183105469	35586700.0
3544	2022-06-01	34.63999938964844	34.900001525878906	34.04999923706055	34.7400016784668	8627200.0
3545	2022-06-02	35.31999969482422	35.33000183105469	34.22999954223633	34.7400016784668	10894500.0
3546	2022-06-03	34.93000030517578	35.290000915527344	34.83000183105469	35.25	6982100.0
3547	2022-06-06	36.70000076293945	37.31999969482422	36.2400016784668	37.25	23883000.0
3548	2022-06-07	36.40999984741211	36.7599983215332	36.20000076293945	36.45000076293945	10389600.0
3549	2022-06-08	36.029998779296875	36.380001068115234	35.88999938964844	36.220001220703125	10141800.0
3550	2022-06-09	35.709999084472656	36.56999969482422	35.689998626708984	36.029998779296875	9569900.0
3551	2022-06-10	35.4900016784668	35.79999923706055	35.20000076293945	35.349998474121094	9521100.0
3552	2022-06-13	34.70000076293945	35.38999938964844	34.61000061035156	35.09000015258789	10588100.0
3553	2022-06-14	34.400001525878906	35.0099983215332	34.15999984741211	34.88999938964844	10030300.0
3554	2022-06-15	34.849998474121094	35.099998474121094	34.439998626708984	34.52000045776367	11669800.0
3555	2022-06-16	34.439998626708984	34.900001525878906	34.31999969482422	34.52000045776367	18528000.0
3556	2022-06-17	34.349998474121094	34.90999984741211	33.349998474121094	34.630001068115234	143326600.0
3557	2022-06-21	34.939998626708984	35.27000045776367	34.11000061035156	34.189998626708984	15772000.0
3558	2022-06-22	34.880001068115234	35.40999984741211	34.72999954223633	34.959999084472656	11467200.0
3559	2022-06-23	35.209999084472656	35.38999938964844	34.93000030517578	35.06999969482422	11130900.0
3560	2022-06-24	35.7599983215332	35.90999984741211	35.060001373291016	35.529998779296875	15239700.0
3561	2022-06-27	35.88999938964844	36.04999923706055	35.709999084472656	35.7599983215332	6617300.0
3562	2022-06-28	35.5099983215332	36.33000183105469	35.4900016784668	35.959999084472656	7036600.0
3563	2022-06-29	35.68000030517578	35.959999084472656	35.52000045776367	35.65999984741211	7246400.0
3564	2022-06-30	35.38999938964844	35.619998931884766	35.060001373291016	35.150001525878906	7680500.0
3565	2022-07-01	36.06999969482422	36.15999984741211	35.040000915527344	35.220001220703125	5867300.0
3566	2022-07-05	36.2599983215332	36.27000045776367	35.439998626708984	36.08000183105469	7186000.0
3567	2022-07-06	35.95000076293945	36.459999084472656	35.869998931884766	36.290000915527344	8696200.0
3568	2022-07-07	36.150001525878906	36.27000045776367	35.93000030517578	36.0	6471400.0
3569	2022-07-08	36.20000076293945	36.33000183105469	35.810001373291016	36.220001220703125	7374600.0
3570	2022-07-11	36.13999938964844	36.380001068115234	36.0	36.31999969482422	5827100.0
3571	2022-07-12	36.29999923706055	36.630001068115234	36.099998474121094	36.25	6359800.0
3572	2022-07-13	36.43000030517578	36.599998474121094	35.939998626708984	36.220001220703125	5349000.0
3573	2022-07-14	36.38999938964844	36.43000030517578	35.83000183105469	35.88999938964844	6379600.0
3574	2022-07-15	36.630001068115234	36.880001068115234	36.279998779296875	36.81999969482422	6345500.0
3575	2022-07-18	36.15999984741211	36.68000030517578	36.040000915527344	36.66999816894531	6312700.0
3576	2022-07-19	36.47999954223633	36.619998931884766	36.2599983215332	36.529998779296875	7134600.0
3577	2022-07-20	36.310001373291016	36.52000045776367	36.130001068115234	36.47999954223633	5573700.0
3578	2022-07-21	36.279998779296875	36.459999084472656	35.95000076293945	36.27000045776367	7490700.0
3579	2022-07-22	36.43000030517578	36.599998474121094	36.18000030517578	36.45000076293945	5940500.0
3580	2022-07-25	36.7599983215332	36.90999984741211	36.439998626708984	36.5	3873400.0
3581	2022-07-26	37.06999969482422	37.130001068115234	36.529998779296875	36.77000045776367	6662300.0
3582	2022-07-27	37.11000061035156	37.400001525878906	36.599998474121094	36.90999984741211	8090900.0
3583	2022-07-28	38.5	38.540000915527344	36.9900016784668	37.439998626708984	9055800.0
3584	2022-07-29	38.7400016784668	38.7599983215332	38.130001068115234	38.290000915527344	7316800.0
3585	2022-08-01	38.90999984741211	39.41999816894531	38.810001373291016	38.849998474121094	8587400.0
3586	2022-08-02	38.560001373291016	38.970001220703125	38.43000030517578	38.95000076293945	5576900.0
3587	2022-08-03	39.099998474121094	39.150001525878906	38.25	38.61000061035156	5835500.0
3588	2022-08-04	38.68000030517578	39.06999969482422	38.47999954223633	39.040000915527344	5533600.0
3589	2022-08-05	38.720001220703125	38.7400016784668	38.099998474121094	38.59000015258789	5975200.0
3590	2022-08-08	38.779998779296875	39.08000183105469	38.630001068115234	38.95000076293945	4719300.0
3591	2022-08-09	39.11000061035156	39.279998779296875	38.79999923706055	38.939998626708984	7192600.0
3592	2022-08-10	39.70000076293945	39.77000045776367	39.22999954223633	39.290000915527344	10802700.0
3593	2022-08-11	39.02000045776367	40.06999969482422	38.97999954223633	39.84000015258789	7121600.0
3594	2022-08-12	39.29999923706055	39.33000183105469	39.08000183105469	39.119998931884766	6209700.0
3595	2022-08-15	39.95000076293945	40.0099983215332	39.22999954223633	39.25	5394000.0
3596	2022-08-16	40.08000183105469	40.45000076293945	39.91999816894531	40.0	6640100.0
3597	2022-08-17	40.04999923706055	40.36000061035156	39.90999984741211	40.09000015258789	6330800.0
3598	2022-08-18	40.029998779296875	41.310001373291016	39.9900016784668	40.119998931884766	8202700.0
3599	2022-08-19	39.959999084472656	40.27000045776367	39.779998779296875	39.95000076293945	11083500.0
3600	2022-08-22	39.47999954223633	39.9900016784668	39.400001525878906	39.720001220703125	5536300.0
3601	2022-08-23	39.4900016784668	39.70000076293945	39.27000045776367	39.34000015258789	4820900.0
3602	2022-08-24	39.61000061035156	39.790000915527344	39.33000183105469	39.56999969482422	4097800.0
3603	2022-08-25	39.689998626708984	39.81999969482422	39.4900016784668	39.61000061035156	4581500.0
3604	2022-08-26	38.619998931884766	39.79999923706055	38.58000183105469	39.72999954223633	8000800.0
3605	2022-08-29	38.79999923706055	39.02000045776367	38.349998474121094	38.43000030517578	5321600.0
3606	2022-08-30	38.41999816894531	38.7400016784668	38.290000915527344	38.70000076293945	4506300.0
3607	2022-08-31	38.119998931884766	38.630001068115234	38.04999923706055	38.599998474121094	6967800.0
3608	2022-09-01	38.33000183105469	38.369998931884766	37.79999923706055	38.08000183105469	4412100.0
3609	2022-09-02	37.83000183105469	38.810001373291016	37.650001525878906	38.54999923706055	5892500.0
3610	2022-09-06	37.56999969482422	38.18000030517578	37.5099983215332	37.869998931884766	7344200.0
3611	2022-09-07	38.34000015258789	38.41999816894531	37.689998626708984	37.720001220703125	5000900.0
3612	2022-09-08	38.459999084472656	38.5099983215332	38.029998779296875	38.310001373291016	6240400.0
3613	2022-09-09	38.689998626708984	38.900001525878906	38.33000183105469	38.540000915527344	5260500.0
3614	2022-09-12	39.0099983215332	39.08000183105469	38.709999084472656	38.810001373291016	5026500.0
3615	2022-09-13	37.689998626708984	38.90999984741211	37.58000183105469	38.650001525878906	7023500.0
3616	2022-09-14	37.7400016784668	38.15999984741211	37.529998779296875	37.84000015258789	6900000.0
3617	2022-09-15	37.22999954223633	38.06999969482422	37.15999984741211	37.79999923706055	8293500.0
3618	2022-09-16	37.16999816894531	37.47999954223633	36.709999084472656	37.06999969482422	33297800.0
3619	2022-09-19	37.77000045776367	37.849998474121094	36.900001525878906	37.2400016784668	7525200.0
3620	2022-09-20	37.43000030517578	37.70000076293945	37.15999984741211	37.65999984741211	4492000.0
3621	2022-09-21	37.15999984741211	37.95000076293945	37.150001525878906	37.66999816894531	6009900.0
3622	2022-09-22	37.11000061035156	37.380001068115234	37.04999923706055	37.209999084472656	5758500.0
3623	2022-09-23	37.08000183105469	37.119998931884766	36.619998931884766	37.029998779296875	5849100.0
3624	2022-09-26	37.279998779296875	37.529998779296875	36.95000076293945	37.02000045776367	7144500.0
3625	2022-09-27	35.970001220703125	36.97999954223633	35.91999816894531	36.77000045776367	10634800.0
3626	2022-09-28	36.56999969482422	36.72999954223633	35.709999084472656	36.040000915527344	5853400.0
3627	2022-09-29	36.119998931884766	36.58000183105469	35.79999923706055	36.58000183105469	6318400.0
3628	2022-09-30	35.81999969482422	36.34000015258789	35.779998779296875	36.31999969482422	8143000.0
3629	2022-10-03	36.869998931884766	36.90999984741211	35.810001373291016	35.93000030517578	11361500.0
3630	2022-10-04	37.2599983215332	37.56999969482422	36.790000915527344	37.13999938964844	10721500.0
3631	2022-10-05	37.439998626708984	37.689998626708984	36.84000015258789	37.22999954223633	5555400.0
3632	2022-10-06	37.13999938964844	37.529998779296875	37.0099983215332	37.310001373291016	5237000.0
3633	2022-10-07	36.5	37.20000076293945	36.45000076293945	37.20000076293945	7064800.0
3634	2022-10-10	36.970001220703125	37.06999969482422	36.310001373291016	36.43000030517578	5683500.0
3635	2022-10-11	37.54999923706055	38.0099983215332	37.060001373291016	37.099998474121094	10534900.0
3636	2022-10-12	37.709999084472656	38.0	37.5099983215332	37.939998626708984	8563400.0
3637	2022-10-13	38.13999938964844	38.2400016784668	36.9900016784668	37.209999084472656	6389600.0
3638	2022-10-14	37.33000183105469	38.400001525878906	37.11000061035156	38.33000183105469	9240000.0
3639	2022-10-17	37.7599983215332	38.0099983215332	37.54999923706055	37.650001525878906	5534100.0
3640	2022-10-18	38.369998931884766	38.52000045776367	38.029998779296875	38.29999923706055	4471300.0
3641	2022-10-19	37.779998779296875	38.5099983215332	37.5	38.349998474121094	5436500.0
3642	2022-10-20	37.279998779296875	37.79999923706055	37.2400016784668	37.720001220703125	4461000.0
3643	2022-10-21	37.619998931884766	37.70000076293945	37.0	37.279998779296875	6020900.0
3644	2022-10-24	38.439998626708984	38.4900016784668	37.63999938964844	38.13999938964844	6972100.0
3645	2022-10-25	38.54999923706055	38.630001068115234	38.13999938964844	38.54999923706055	5628700.0
3646	2022-10-26	38.7599983215332	39.15999984741211	38.619998931884766	38.83000183105469	7665600.0
3647	2022-10-27	38.11000061035156	38.130001068115234	37.25	37.619998931884766	7209100.0
3648	2022-10-28	39.54999923706055	39.72999954223633	38.34000015258789	38.34000015258789	8038300.0
3649	2022-10-31	38.84000015258789	39.150001525878906	38.5099983215332	38.959999084472656	6865800.0
3650	2022-11-01	37.84000015258789	38.95000076293945	37.790000915527344	38.95000076293945	9435500.0
3651	2022-11-02	36.97999954223633	37.970001220703125	36.91999816894531	37.84000015258789	10968100.0
3652	2022-11-03	36.290000915527344	36.70000076293945	36.2599983215332	36.65999984741211	9893300.0
3653	2022-11-04	36.97999954223633	37.04999923706055	36.349998474121094	36.58000183105469	7834200.0
3654	2022-11-07	37.459999084472656	37.630001068115234	37.06999969482422	37.130001068115234	6723900.0
3655	2022-11-08	37.939998626708984	38.130001068115234	37.38999938964844	37.459999084472656	5692000.0
3656	2022-11-09	37.56999969482422	38.220001220703125	37.540000915527344	37.81999969482422	5343100.0
3657	2022-11-10	37.939998626708984	38.5099983215332	37.13999938964844	38.33000183105469	10099000.0
3658	2022-11-11	37.34000015258789	38.11000061035156	36.88999938964844	38.040000915527344	7058600.0
3659	2022-11-14	36.540000915527344	37.470001220703125	36.4900016784668	37.41999816894531	11253700.0
3660	2022-11-15	36.59000015258789	37.11000061035156	36.20000076293945	37.0099983215332	10151100.0
3661	2022-11-16	36.689998626708984	37.029998779296875	36.54999923706055	36.88999938964844	7325700.0
3662	2022-11-17	36.84000015258789	36.900001525878906	36.439998626708984	36.540000915527344	6967600.0
3663	2022-11-18	37.41999816894531	37.45000076293945	37.02000045776367	37.13999938964844	8186900.0
3664	2022-11-21	38.0	38.029998779296875	37.41999816894531	37.61000061035156	6913800.0
3665	2022-11-22	38.33000183105469	38.459999084472656	38.189998626708984	38.310001373291016	5505100.0
3666	2022-11-23	38.31999969482422	38.40999984741211	38.119998931884766	38.33000183105469	4740200.0
3667	2022-11-25	38.25	38.40999984741211	38.119998931884766	38.25	3574300.0
3668	2022-11-28	38.20000076293945	38.41999816894531	38.08000183105469	38.31999969482422	6261300.0
3669	2022-11-29	38.099998474121094	38.36000061035156	37.86000061035156	38.09000015258789	6775100.0
3670	2022-11-30	38.66999816894531	38.70000076293945	37.779998779296875	38.040000915527344	12768600.0
3671	2022-12-01	38.709999084472656	38.849998474121094	38.560001373291016	38.77000045776367	6044200.0
3672	2022-12-02	38.7400016784668	38.939998626708984	38.47999954223633	38.599998474121094	6806300.0
3673	2022-12-05	37.959999084472656	38.33000183105469	37.66999816894531	38.33000183105469	5331800.0
3674	2022-12-06	37.66999816894531	38.2400016784668	37.599998474121094	37.97999954223633	6213300.0
3675	2022-12-07	37.939998626708984	38.0099983215332	37.65999984741211	37.9900016784668	6277400.0
3676	2022-12-08	38.310001373291016	38.349998474121094	37.79999923706055	37.939998626708984	4679800.0
3677	2022-12-09	37.93000030517578	38.380001068115234	37.900001525878906	38.380001068115234	7246400.0
3678	2022-12-12	38.09000015258789	38.130001068115234	37.4900016784668	38.11000061035156	7400900.0
3679	2022-12-13	37.63999938964844	38.689998626708984	37.459999084472656	38.630001068115234	8782600.0
3680	2022-12-14	37.34000015258789	37.97999954223633	36.970001220703125	37.58000183105469	9561500.0
3681	2022-12-15	36.630001068115234	37.22999954223633	36.38999938964844	37.040000915527344	11241900.0
3682	2022-12-16	36.06999969482422	36.209999084472656	35.45000076293945	36.150001525878906	20447400.0
3683	2022-12-19	36.31999969482422	36.66999816894531	36.02000045776367	36.11000061035156	9273100.0
3684	2022-12-20	36.2599983215332	36.720001220703125	36.11000061035156	36.38999938964844	7863600.0
3685	2022-12-21	36.529998779296875	36.66999816894531	36.209999084472656	36.5099983215332	5664000.0
3686	2022-12-22	36.290000915527344	36.529998779296875	35.939998626708984	36.52000045776367	6452900.0
3687	2022-12-23	36.369998931884766	36.4900016784668	36.16999816894531	36.41999816894531	4176600.0
3688	2022-12-27	36.099998474121094	36.529998779296875	35.95000076293945	36.5	5069500.0
3689	2022-12-28	35.77000045776367	36.33000183105469	35.72999954223633	36.220001220703125	3883300.0
3690	2022-12-29	35.83000183105469	35.97999954223633	35.7400016784668	35.86000061035156	4215700.0
3691	2022-12-30	35.65999984741211	35.83000183105469	35.380001068115234	35.83000183105469	4779800.0
3692	2023-01-03	35.54999923706055	35.709999084472656	35.150001525878906	35.650001525878906	6040500.0
3693	2023-01-04	35.84000015258789	35.869998931884766	35.33000183105469	35.83000183105469	6617400.0
3694	2023-01-05	35.290000915527344	35.540000915527344	35.220001220703125	35.349998474121094	7552300.0
3695	2023-01-06	36.2599983215332	36.38999938964844	35.47999954223633	35.560001373291016	8038600.0
3696	2023-01-09	36.029998779296875	36.560001373291016	36.0099983215332	36.18000030517578	4344100.0
3697	2023-01-10	35.689998626708984	36.16999816894531	35.4900016784668	36.0	4133800.0
3698	2023-01-11	35.77000045776367	35.97999954223633	35.529998779296875	35.939998626708984	7269700.0
3699	2023-01-12	35.56999969482422	35.75	35.290000915527344	35.63999938964844	5248600.0
3700	2023-01-13	35.689998626708984	35.720001220703125	35.349998474121094	35.52000045776367	5821200.0
3701	2023-01-17	35.72999954223633	36.09000015258789	35.650001525878906	35.869998931884766	7441900.0
3702	2023-01-18	34.93000030517578	35.779998779296875	34.83000183105469	35.7400016784668	6286900.0
3703	2023-01-19	34.36000061035156	34.91999816894531	34.349998474121094	34.849998474121094	11358300.0
3704	2023-01-20	34.709999084472656	34.77000045776367	34.20000076293945	34.279998779296875	7148700.0
3705	2023-01-23	34.689998626708984	34.95000076293945	34.529998779296875	34.70000076293945	4860800.0
3706	2023-01-24	34.97999954223633	35.02000045776367	34.310001373291016	34.689998626708984	7954700.0
3707	2023-01-25	34.959999084472656	34.9900016784668	34.599998474121094	34.90999984741211	4943600.0
3708	2023-01-26	34.93000030517578	35.040000915527344	34.65999984741211	34.90999984741211	5554800.0
3709	2023-01-27	34.70000076293945	34.88999938964844	34.529998779296875	34.849998474121094	6367200.0
3710	2023-01-30	34.720001220703125	35.15999984741211	34.560001373291016	34.70000076293945	4571400.0
3711	2023-01-31	35.279998779296875	35.29999923706055	34.7599983215332	35.06999969482422	5887700.0
3712	2023-02-01	35.34000015258789	35.599998474121094	34.939998626708984	35.20000076293945	4645700.0
3713	2023-02-02	35.209999084472656	35.29999923706055	34.84000015258789	35.20000076293945	6256600.0
3714	2023-02-03	35.150001525878906	35.31999969482422	34.5099983215332	35.25	7050800.0
3715	2023-02-06	35.220001220703125	35.29999923706055	34.970001220703125	35.13999938964844	6003300.0
3716	2023-02-07	35.20000076293945	35.2599983215332	34.720001220703125	34.97999954223633	5858600.0
3717	2023-02-08	34.869998931884766	35.209999084472656	34.79999923706055	35.119998931884766	4687400.0
3718	2023-02-09	34.869998931884766	35.34000015258789	34.84000015258789	35.189998626708984	5883900.0
3719	2023-02-10	35.279998779296875	35.349998474121094	34.70000076293945	35.040000915527344	9337400.0
3720	2023-02-13	35.65999984741211	35.65999984741211	35.22999954223633	35.34000015258789	4040200.0
3721	2023-02-14	35.38999938964844	35.63999938964844	35.15999984741211	35.599998474121094	8663600.0
3722	2023-02-15	35.70000076293945	35.7400016784668	35.2400016784668	35.34000015258789	6004900.0
3723	2023-02-16	35.900001525878906	36.0099983215332	35.369998931884766	35.689998626708984	8733000.0
3724	2023-02-17	35.66999816894531	35.95000076293945	35.560001373291016	35.900001525878906	7953300.0
3725	2023-02-21	35.54999923706055	35.689998626708984	35.130001068115234	35.619998931884766	7087700.0
3726	2023-02-22	35.779998779296875	36.04999923706055	35.65999984741211	35.65999984741211	8021300.0
3727	2023-02-23	36.11000061035156	36.22999954223633	35.15999984741211	35.779998779296875	6437900.0
3728	2023-02-24	35.790000915527344	35.91999816894531	35.45000076293945	35.900001525878906	5762100.0
3729	2023-02-27	35.369998931884766	35.91999816894531	35.27000045776367	35.880001068115234	12114900.0
3730	2023-02-28	34.54999923706055	34.849998474121094	34.349998474121094	34.41999816894531	21571400.0
3731	2023-03-01	34.189998626708984	34.41999816894531	34.0099983215332	34.41999816894531	8861700.0
3732	2023-03-02	34.58000183105469	34.650001525878906	34.20000076293945	34.470001220703125	8231200.0
3733	2023-03-03	34.54999923706055	34.68000030517578	34.279998779296875	34.560001373291016	8223900.0
3734	2023-03-06	34.81999969482422	34.939998626708984	34.439998626708984	34.540000915527344	6975800.0
3735	2023-03-07	34.83000183105469	35.02000045776367	34.540000915527344	34.83000183105469	6903600.0
3736	2023-03-08	34.779998779296875	35.09000015258789	34.619998931884766	34.810001373291016	6891500.0
3737	2023-03-09	34.560001373291016	35.09000015258789	34.5099983215332	34.88999938964844	6029600.0
3738	2023-03-10	34.31999969482422	34.72999954223633	34.08000183105469	34.650001525878906	6530100.0
3739	2023-03-13	34.25	34.900001525878906	34.22999954223633	34.38999938964844	7907400.0
3740	2023-03-14	34.630001068115234	34.65999984741211	34.2400016784668	34.349998474121094	6526100.0
3741	2023-03-15	34.91999816894531	34.9900016784668	34.40999984741211	34.529998779296875	8896800.0
3742	2023-03-16	35.099998474121094	35.220001220703125	34.790000915527344	34.869998931884766	8895900.0
3743	2023-03-17	34.86000061035156	35.279998779296875	34.79999923706055	35.029998779296875	15595200.0
3744	2023-03-20	35.220001220703125	35.279998779296875	34.880001068115234	35.279998779296875	8142200.0
3745	2023-03-21	35.150001525878906	35.34000015258789	34.900001525878906	35.27000045776367	12071100.0
3746	2023-03-22	34.66999816894531	35.349998474121094	34.630001068115234	35.060001373291016	9456700.0
3747	2023-03-23	34.11000061035156	34.68000030517578	34.060001373291016	34.54999923706055	11424200.0
3748	2023-03-24	34.869998931884766	34.95000076293945	34.15999984741211	34.27000045776367	8625200.0
3749	2023-03-27	35.099998474121094	35.40999984741211	34.9900016784668	35.0	9292000.0
3750	2023-03-28	35.13999938964844	35.29999923706055	35.06999969482422	35.20000076293945	7743400.0
3751	2023-03-29	35.290000915527344	35.34000015258789	35.15999984741211	35.279998779296875	6616300.0
3752	2023-03-30	35.130001068115234	35.2599983215332	35.04999923706055	35.20000076293945	8181100.0
3753	2023-03-31	35.279998779296875	35.41999816894531	35.16999816894531	35.40999984741211	11182900.0
3754	2023-04-03	35.38999938964844	35.529998779296875	35.18000030517578	35.33000183105469	8911600.0
3755	2023-04-04	35.36000061035156	35.45000076293945	35.2400016784668	35.41999816894531	6453900.0
3756	2023-04-05	35.400001525878906	35.88999938964844	35.349998474121094	35.5	12154100.0
3757	2023-04-06	35.63999938964844	35.88999938964844	35.43000030517578	35.43000030517578	8511600.0
3758	2023-04-10	35.22999954223633	35.5099983215332	35.099998474121094	35.5	6801800.0
3759	2023-04-11	35.25	35.40999984741211	35.150001525878906	35.27000045776367	5616900.0
3760	2023-04-12	35.209999084472656	35.459999084472656	35.08000183105469	35.16999816894531	7503800.0
3761	2023-04-13	35.2400016784668	35.31999969482422	34.84000015258789	35.189998626708984	6089700.0
3762	2023-04-14	35.099998474121094	35.369998931884766	35.0099983215332	35.029998779296875	6577100.0
3763	2023-04-17	35.38999938964844	35.41999816894531	35.15999984741211	35.2599983215332	5871700.0
3764	2023-04-18	35.38999938964844	35.45000076293945	35.0	35.45000076293945	5223300.0
3765	2023-04-19	35.349998474121094	35.599998474121094	35.310001373291016	35.5	5794500.0
3766	2023-04-20	35.529998779296875	35.650001525878906	35.220001220703125	35.369998931884766	5106300.0
3767	2023-04-21	35.310001373291016	35.7400016784668	35.25	35.68000030517578	7459800.0
3768	2023-04-24	35.36000061035156	35.61000061035156	35.290000915527344	35.400001525878906	7346000.0
3769	2023-04-25	35.88999938964844	35.9900016784668	35.2599983215332	35.290000915527344	10945900.0
3770	2023-04-26	35.5	35.79999923706055	35.4900016784668	35.540000915527344	8548800.0
3771	2023-04-27	33.540000915527344	34.650001525878906	32.93000030517578	34.630001068115234	17056900.0
3772	2023-04-28	32.70000076293945	33.599998474121094	32.290000915527344	33.45000076293945	19267100.0
3773	2023-05-01	32.56999969482422	32.970001220703125	32.529998779296875	32.65999984741211	9019000.0
3774	2023-05-02	32.540000915527344	32.540000915527344	31.899999618530273	32.400001525878906	12960300.0
3775	2023-05-03	32.790000915527344	33.09000015258789	32.22999954223633	32.40999984741211	13047900.0
3776	2023-05-04	32.4900016784668	32.880001068115234	32.33000183105469	32.70000076293945	9702200.0
3777	2023-05-05	33.22999954223633	33.310001373291016	32.599998474121094	32.650001525878906	11869800.0
3778	2023-05-08	32.849998474121094	33.22999954223633	32.77000045776367	33.18000030517578	7797600.0
3779	2023-05-09	32.709999084472656	32.900001525878906	32.619998931884766	32.84000015258789	6139300.0
3780	2023-05-10	32.59000015258789	32.880001068115234	32.31999969482422	32.66999816894531	6270700.0
3781	2023-05-11	32.43000030517578	32.59000015258789	32.33000183105469	32.47999954223633	6421700.0
3782	2023-05-12	32.66999816894531	32.689998626708984	32.38999938964844	32.38999938964844	9123000.0
3783	2023-05-15	32.36000061035156	32.810001373291016	32.2599983215332	32.75	5532700.0
3784	2023-05-16	31.860000610351562	32.34000015258789	31.84000015258789	32.34000015258789	6446900.0
3785	2023-05-17	32.119998931884766	32.15999984741211	31.729999542236328	31.889999389648438	7575100.0
3786	2023-05-18	31.8700008392334	31.959999084472656	31.639999389648438	31.850000381469727	5969500.0
3787	2023-05-19	31.829999923706055	32.09000015258789	31.770000457763672	32.0	4507800.0
3788	2023-05-22	31.90999984741211	32.0099983215332	31.6200008392334	31.959999084472656	7028600.0
3789	2023-05-23	32.02000045776367	32.06999969482422	31.860000610351562	32.060001373291016	6309600.0
3790	2023-05-24	31.920000076293945	32.130001068115234	31.700000762939453	32.04999923706055	10550000.0
3791	2023-05-25	31.549999237060547	31.709999084472656	31.270000457763672	31.559999465942383	9500400.0
3792	2023-05-26	31.40999984741211	31.670000076293945	31.219999313354492	31.43000030517578	13065200.0
3793	2023-05-30	31.0	31.56999969482422	30.8700008392334	31.280000686645508	11161900.0
3794	2023-05-31	31.1200008392334	31.25	30.700000762939453	31.1299991607666	21178800.0
3795	2023-06-01	31.170000076293945	31.329999923706055	31.030000686645508	31.329999923706055	7627000.0
3796	2023-06-02	31.450000762939453	31.510000228881836	31.149999618530273	31.280000686645508	7180100.0
3797	2023-06-05	31.309999465942383	31.850000381469727	31.290000915527344	31.530000686645508	5118300.0
3798	2023-06-06	31.079999923706055	31.170000076293945	30.799999237060547	30.8799991607666	12374900.0
3799	2023-06-07	31.309999465942383	31.360000610351562	30.799999237060547	31.010000228881836	10559100.0
3800	2023-06-08	31.40999984741211	31.43000030517578	31.15999984741211	31.260000228881836	9675200.0
3801	2023-06-09	31.309999465942383	31.350000381469727	31.170000076293945	31.309999465942383	6253800.0
3802	2023-06-12	31.229999542236328	31.34000015258789	30.989999771118164	31.299999237060547	16030800.0
3803	2023-06-13	31.520000457763672	31.559999465942383	31.149999618530273	31.260000228881836	10548300.0
3804	2023-06-14	31.760000228881836	31.850000381469727	31.56999969482422	31.639999389648438	11167700.0
3805	2023-06-15	31.760000228881836	31.989999771118164	31.709999084472656	31.989999771118164	14698800.0
3806	2023-06-16	32.16999816894531	32.279998779296875	31.65999984741211	31.850000381469727	15546300.0
3807	2023-06-20	31.93000030517578	32.20000076293945	31.920000076293945	32.06999969482422	7552400.0
3808	2023-06-21	31.739999771118164	32.04999923706055	31.520000457763672	31.940000534057617	8777800.0
3809	2023-06-22	31.920000076293945	32.029998779296875	31.729999542236328	31.889999389648438	10435600.0
3810	2023-06-23	31.18000030517578	31.989999771118164	31.100000381469727	31.959999084472656	12388400.0
3811	2023-06-26	31.1200008392334	31.200000762939453	30.8799991607666	31.149999618530273	6105000.0
3812	2023-06-27	31.25	31.309999465942383	31.059999465942383	31.1200008392334	6715700.0
3813	2023-06-28	30.899999618530273	31.100000381469727	30.709999084472656	31.100000381469727	6315300.0
3814	2023-06-29	30.760000228881836	30.790000915527344	30.469999313354492	30.56999969482422	9003000.0
3815	2023-06-30	31.270000457763672	31.31999969482422	30.81999969482422	30.8799991607666	7930900.0
3816	2023-07-03	31.469999313354492	31.479999542236328	31.15999984741211	31.25	3517200.0
3817	2023-07-05	31.75	31.760000228881836	31.239999771118164	31.420000076293945	7314600.0
3818	2023-07-06	32.20000076293945	32.439998626708984	32.02000045776367	32.209999084472656	16423200.0
3819	2023-07-07	31.760000228881836	32.09000015258789	31.719999313354492	32.029998779296875	9743600.0
3820	2023-07-10	31.459999084472656	31.739999771118164	31.43000030517578	31.459999084472656	14525200.0
3821	2023-07-11	31.389999389648438	31.56999969482422	31.290000915527344	31.56999969482422	8589700.0
3822	2023-07-12	31.270000457763672	31.639999389648438	31.25	31.479999542236328	8681600.0
3823	2023-07-13	31.510000228881836	31.549999237060547	31.25	31.299999237060547	7415200.0
3824	2023-07-14	31.65999984741211	31.780000686645508	31.25	31.549999237060547	6955600.0
3825	2023-07-17	31.610000610351562	31.899999618530273	31.469999313354492	31.639999389648438	5706800.0
3826	2023-07-18	31.559999465942383	31.959999084472656	31.299999237060547	31.59000015258789	6802400.0
3827	2023-07-19	31.889999389648438	32.099998474121094	31.690000534057617	31.709999084472656	5167000.0
3828	2023-07-20	32.43000030517578	32.540000915527344	31.850000381469727	31.850000381469727	7862800.0
3829	2023-07-21	32.58000183105469	32.790000915527344	32.439998626708984	32.619998931884766	23722800.0
3830	2023-07-24	32.36000061035156	32.619998931884766	32.31999969482422	32.560001373291016	6954900.0
3831	2023-07-25	32.31999969482422	32.369998931884766	32.11000061035156	32.29999923706055	5967100.0
3832	2023-07-26	32.540000915527344	32.72999954223633	32.16999816894531	32.22999954223633	11678300.0
3833	2023-07-27	33.7599983215332	34.36000061035156	33.689998626708984	33.83000183105469	21483200.0
3834	2023-07-28	33.91999816894531	34.099998474121094	33.54999923706055	33.959999084472656	14640300.0
3835	2023-07-31	34.0099983215332	34.06999969482422	33.2599983215332	33.65999984741211	17658200.0
3836	2023-08-01	34.130001068115234	34.16999816894531	33.72999954223633	34.150001525878906	15290200.0
3837	2023-08-02	34.459999084472656	34.65999984741211	34.06999969482422	34.15999984741211	13651200.0
3838	2023-08-03	33.93000030517578	34.52000045776367	33.91999816894531	34.52000045776367	7095200.0
3839	2023-08-04	33.599998474121094	33.970001220703125	33.56999969482422	33.81999969482422	6399400.0
3840	2023-08-07	33.81999969482422	33.970001220703125	33.619998931884766	33.810001373291016	7038000.0
3841	2023-08-08	33.43000030517578	33.77000045776367	33.22999954223633	33.70000076293945	7337300.0
3842	2023-08-09	33.619998931884766	33.90999984741211	33.29999923706055	33.40999984741211	7467700.0
3843	2023-08-10	33.400001525878906	33.91999816894531	33.38999938964844	33.77000045776367	6378100.0
3844	2023-08-11	33.79999923706055	33.84000015258789	33.439998626708984	33.459999084472656	6298700.0
3845	2023-08-14	33.7400016784668	34.040000915527344	33.63999938964844	33.959999084472656	5137800.0
3846	2023-08-15	33.470001220703125	33.63999938964844	33.33000183105469	33.630001068115234	6187000.0
3847	2023-08-16	33.849998474121094	34.310001373291016	33.779998779296875	34.08000183105469	10147900.0
3848	2023-08-17	33.66999816894531	33.880001068115234	33.59000015258789	33.83000183105469	8022800.0
3849	2023-08-18	33.75	33.84000015258789	33.58000183105469	33.619998931884766	6915600.0
3850	2023-08-21	33.630001068115234	33.810001373291016	33.47999954223633	33.7599983215332	6137100.0
3851	2023-08-22	33.45000076293945	33.77000045776367	33.380001068115234	33.5	8243900.0
3852	2023-08-23	33.650001525878906	33.66999816894531	33.45000076293945	33.650001525878906	7307800.0
3853	2023-08-24	33.43000030517578	33.88999938964844	33.38999938964844	33.619998931884766	8285000.0
3854	2023-08-25	33.279998779296875	33.599998474121094	33.189998626708984	33.439998626708984	8166600.0
3855	2023-08-28	33.70000076293945	33.72999954223633	33.38999938964844	33.47999954223633	5062300.0
3856	2023-08-29	33.900001525878906	33.939998626708984	33.4900016784668	33.779998779296875	5021200.0
3857	2023-08-30	33.77000045776367	33.97999954223633	33.70000076293945	33.90999984741211	4271900.0
3858	2023-08-31	33.650001525878906	33.88999938964844	33.59000015258789	33.7400016784668	5056200.0
3859	2023-09-01	33.54999923706055	33.79999923706055	33.52000045776367	33.7599983215332	6084000.0
3860	2023-09-05	33.04999923706055	33.58000183105469	32.810001373291016	33.52000045776367	7560700.0
3861	2023-09-06	33.20000076293945	33.2599983215332	33.029998779296875	33.06999969482422	6900600.0
3862	2023-09-07	33.310001373291016	33.56999969482422	33.209999084472656	33.439998626708984	5628800.0
3863	2023-09-08	33.36000061035156	33.470001220703125	33.20000076293945	33.34000015258789	5411200.0
3864	2023-09-11	33.529998779296875	33.720001220703125	33.369998931884766	33.43000030517578	6079100.0
3865	2023-09-12	33.2599983215332	33.58000183105469	33.18000030517578	33.5	6124700.0
3866	2023-09-13	33.130001068115234	33.47999954223633	32.869998931884766	33.36000061035156	8433200.0
3867	2023-09-14	33.66999816894531	33.7599983215332	33.130001068115234	33.130001068115234	10580900.0
3868	2023-09-15	33.29999923706055	33.83000183105469	33.25	33.59000015258789	40430900.0
3869	2023-09-18	33.650001525878906	33.68000030517578	33.13999938964844	33.41999816894531	8396500.0
3870	2023-09-19	33.40999984741211	33.84000015258789	33.33000183105469	33.84000015258789	7679300.0
3871	2023-09-20	33.77000045776367	33.900001525878906	33.41999816894531	33.459999084472656	6724100.0
3872	2023-09-21	33.33000183105469	33.84000015258789	33.29999923706055	33.81999969482422	11674900.0
3873	2023-09-22	33.119998931884766	33.4900016784668	33.099998474121094	33.27000045776367	6051000.0
3874	2023-09-25	32.47999954223633	33.08000183105469	32.38999938964844	32.95000076293945	5659200.0
3875	2023-09-26	32.15999984741211	32.529998779296875	32.150001525878906	32.470001220703125	6557800.0
3876	2023-09-27	31.670000076293945	32.20000076293945	31.65999984741211	32.130001068115234	5324600.0
3877	2023-09-28	31.459999084472656	31.6200008392334	31.290000915527344	31.559999465942383	5889300.0
3878	2023-09-29	31.56999969482422	31.760000228881836	31.399999618530273	31.59000015258789	5919200.0
3879	2023-10-02	31.209999084472656	31.530000686645508	31.040000915527344	31.479999542236328	6266600.0
3880	2023-10-03	31.09000015258789	31.229999542236328	30.920000076293945	31.06999969482422	6459700.0
3881	2023-10-04	31.700000762939453	31.739999771118164	31.139999389648438	31.209999084472656	9311400.0
3882	2023-10-05	30.209999084472656	31.719999313354492	30.139999389648438	31.709999084472656	15400000.0
3883	2023-10-06	30.06999969482422	30.139999389648438	29.18000030517578	30.079999923706055	10862900.0
3884	2023-10-09	29.739999771118164	30.18000030517578	29.540000915527344	30.040000915527344	7824400.0
3885	2023-10-10	30.290000915527344	30.3700008392334	29.719999313354492	29.979999542236328	8261900.0
3886	2023-10-11	29.290000915527344	30.420000076293945	29.139999389648438	30.3700008392334	9754800.0
3887	2023-10-12	27.899999618530273	29.239999771118164	27.65999984741211	29.18000030517578	16014100.0
3888	2023-10-13	28.110000610351562	28.399999618530273	27.790000915527344	27.899999618530273	7916800.0
3889	2023-10-16	28.510000228881836	28.530000686645508	27.809999465942383	28.25	8159600.0
3890	2023-10-17	28.780000686645508	28.969999313354492	28.389999389648438	28.40999984741211	7096400.0
3891	2023-10-18	28.790000915527344	29.110000610351562	28.700000762939453	28.84000015258789	4922200.0
3892	2023-10-19	28.450000762939453	28.950000762939453	28.440000534057617	28.790000915527344	6685900.0
3893	2023-10-20	28.649999618530273	28.90999984741211	28.399999618530273	28.479999542236328	9031600.0
3894	2023-10-23	28.329999923706055	28.739999771118164	28.31999969482422	28.6299991607666	7710100.0
3895	2023-10-24	29.110000610351562	29.260000228881836	28.399999618530273	28.420000076293945	9904500.0
3896	2023-10-25	29.100000381469727	29.360000610351562	28.90999984741211	29.059999465942383	10816700.0
3897	2023-10-26	29.510000228881836	31.06999969482422	29.18000030517578	30.8700008392334	14559400.0
3898	2023-10-27	29.8700008392334	30.280000686645508	29.34000015258789	29.3700008392334	15490200.0
3899	2023-10-30	30.020000457763672	30.260000228881836	29.809999465942383	30.0	13125700.0
3900	2023-10-31	30.329999923706055	30.530000686645508	30.1200008392334	30.170000076293945	10628000.0
3901	2023-11-01	30.459999084472656	30.6200008392334	30.209999084472656	30.420000076293945	9440600.0
3902	2023-11-02	30.860000610351562	30.959999084472656	30.450000762939453	30.56999969482422	9706300.0
3903	2023-11-03	31.1200008392334	31.559999465942383	31.06999969482422	31.1200008392334	9100700.0
3904	2023-11-06	30.969999313354492	31.350000381469727	30.950000762939453	31.06999969482422	6155700.0
3905	2023-11-07	31.0	31.149999618530273	30.829999923706055	30.969999313354492	8222300.0
3906	2023-11-08	31.049999237060547	31.190000534057617	30.950000762939453	31.06999969482422	7223300.0
3907	2023-11-09	30.899999618530273	31.260000228881836	30.8700008392334	31.260000228881836	7518300.0
3908	2023-11-10	30.969999313354492	31.059999465942383	30.81999969482422	30.899999618530273	7836200.0
3909	2023-11-13	31.280000686645508	31.3700008392334	30.860000610351562	30.959999084472656	6601800.0
3910	2023-11-14	31.8799991607666	31.989999771118164	31.5	31.56999969482422	10032800.0
3911	2023-11-15	31.889999389648438	32.0	31.780000686645508	31.940000534057617	7162700.0
3912	2023-11-16	31.780000686645508	32.209999084472656	31.649999618530273	31.959999084472656	7302700.0
3913	2023-11-17	31.729999542236328	31.950000762939453	31.450000762939453	31.950000762939453	6947400.0
3914	2023-11-20	31.780000686645508	31.889999389648438	31.399999618530273	31.6200008392334	5239000.0
3915	2023-11-21	31.90999984741211	32.02000045776367	31.670000076293945	31.700000762939453	5339700.0
3916	2023-11-22	32.40999984741211	32.43000030517578	32.0099983215332	32.060001373291016	6123900.0
3917	2023-11-24	32.619998931884766	32.7400016784668	32.369998931884766	32.369998931884766	3426100.0
3918	2023-11-27	32.54999923706055	32.720001220703125	32.459999084472656	32.54999923706055	8790400.0
3919	2023-11-28	32.2400016784668	32.68000030517578	32.18000030517578	32.54999923706055	7068100.0
3920	2023-11-29	31.729999542236328	32.2599983215332	31.65999984741211	32.2400016784668	7236500.0
3921	2023-11-30	31.56999969482422	31.860000610351562	31.200000762939453	31.780000686645508	21381600.0
3922	2023-12-01	32.16999816894531	32.189998626708984	31.6299991607666	31.65999984741211	8212900.0
3923	2023-12-04	32.22999954223633	32.43000030517578	32.119998931884766	32.119998931884766	5379200.0
3924	2023-12-05	32.029998779296875	32.20000076293945	31.920000076293945	32.119998931884766	4578400.0
3925	2023-12-06	32.189998626708984	32.22999954223633	31.81999969482422	32.04999923706055	5957500.0
3926	2023-12-07	32.36000061035156	32.459999084472656	32.09000015258789	32.25	6874300.0
3927	2023-12-08	32.11000061035156	32.33000183105469	32.08000183105469	32.33000183105469	8254100.0
3928	2023-12-11	32.7599983215332	32.790000915527344	32.45000076293945	32.45000076293945	7108500.0
3929	2023-12-12	32.66999816894531	33.02000045776367	32.56999969482422	33.02000045776367	5925600.0
3930	2023-12-13	33.2400016784668	33.290000915527344	32.54999923706055	32.709999084472656	7104500.0
3931	2023-12-14	32.209999084472656	33.650001525878906	32.16999816894531	33.310001373291016	13049700.0
3932	2023-12-15	31.969999313354492	32.5	31.8700008392334	32.18000030517578	17760200.0
3933	2023-12-18	32.400001525878906	32.59000015258789	31.809999465942383	32.119998931884766	6357300.0
3934	2023-12-19	32.540000915527344	32.650001525878906	32.2599983215332	32.29999923706055	5632900.0
3935	2023-12-20	32.279998779296875	32.72999954223633	32.2599983215332	32.34000015258789	7322700.0
3936	2023-12-21	32.52000045776367	32.54999923706055	32.2400016784668	32.380001068115234	4853900.0
3937	2023-12-22	32.83000183105469	32.97999954223633	32.459999084472656	32.470001220703125	4467700.0
3938	2023-12-26	33.04999923706055	33.130001068115234	32.709999084472656	32.810001373291016	3492500.0
3939	2023-12-27	33.11000061035156	33.20000076293945	32.970001220703125	33.060001373291016	4895300.0
3940	2023-12-28	33.349998474121094	33.369998931884766	33.119998931884766	33.18000030517578	3808000.0
3941	2023-12-29	33.31999969482422	33.369998931884766	33.13999938964844	33.2599983215332	4988400.0
3942	2024-01-02	33.369998931884766	33.63999938964844	33.2400016784668	33.380001068115234	7861000.0
3943	2024-01-03	32.59000015258789	33.060001373291016	32.400001525878906	33.04999923706055	9610100.0
3944	2024-01-04	32.369998931884766	32.599998474121094	32.220001220703125	32.33000183105469	7351300.0
3945	2024-01-05	31.969999313354492	32.279998779296875	31.649999618530273	32.2400016784668	5261600.0
3946	2024-01-08	31.809999465942383	32.0	31.530000686645508	31.760000228881836	18370600.0
3947	2024-01-09	31.979999542236328	31.989999771118164	31.479999542236328	31.639999389648438	9428500.0
3948	2024-01-10	31.770000457763672	32.060001373291016	31.639999389648438	31.950000762939453	7003200.0
3949	2024-01-11	31.950000762939453	31.979999542236328	31.549999237060547	31.68000030517578	6696300.0
3950	2024-01-12	31.90999984741211	32.150001525878906	31.81999969482422	32.09000015258789	6273500.0
3951	2024-01-16	31.829999923706055	31.940000534057617	31.6200008392334	31.90999984741211	8093300.0
3952	2024-01-17	31.739999771118164	32.02000045776367	31.65999984741211	31.760000228881836	6070900.0
3953	2024-01-18	31.799999237060547	31.84000015258789	31.3799991607666	31.540000915527344	8788400.0
3954	2024-01-19	31.889999389648438	31.959999084472656	31.40999984741211	31.770000457763672	7294800.0
3955	2024-01-22	31.5	31.90999984741211	31.489999771118164	31.760000228881836	6014300.0
3956	2024-01-23	31.739999771118164	31.799999237060547	31.280000686645508	31.510000228881836	6970400.0
3957	2024-01-24	31.139999389648438	31.770000457763672	31.06999969482422	31.729999542236328	6216700.0
3958	2024-01-25	31.59000015258789	31.600000381469727	31.190000534057617	31.299999237060547	7898800.0
3959	2024-01-26	31.979999542236328	32.02000045776367	31.729999542236328	31.729999542236328	4879400.0
3960	2024-01-29	32.0099983215332	32.04999923706055	31.899999618530273	31.940000534057617	10680000.0
3961	2024-01-30	31.799999237060547	32.09000015258789	31.739999771118164	32.029998779296875	5829800.0
3962	2024-01-31	31.440000534057617	31.899999618530273	31.329999923706055	31.8799991607666	6336000.0
3963	2024-02-01	31.979999542236328	32.0099983215332	31.219999313354492	31.510000228881836	8024300.0
3964	2024-02-02	31.649999618530273	31.899999618530273	31.389999389648438	31.770000457763672	5962900.0
3965	2024-02-05	31.040000915527344	31.479999542236328	31.0	31.469999313354492	8392600.0
3966	2024-02-06	31.110000610351562	31.239999771118164	30.920000076293945	31.110000610351562	12983700.0
3967	2024-02-07	31.260000228881836	31.579999923706055	31.15999984741211	31.450000762939453	7611000.0
3968	2024-02-08	31.489999771118164	31.520000457763672	31.139999389648438	31.239999771118164	6873200.0
3969	2024-02-09	31.149999618530273	31.489999771118164	30.950000762939453	31.450000762939453	5257400.0
3970	2024-02-12	31.31999969482422	31.360000610351562	30.950000762939453	31.09000015258789	6261200.0
3971	2024-02-13	30.920000076293945	31.5	30.719999313354492	31.479999542236328	10990900.0
3972	2024-02-14	31.100000381469727	31.149999618530273	30.739999771118164	30.829999923706055	8864000.0
3973	2024-02-15	31.09000015258789	31.420000076293945	31.049999237060547	31.15999984741211	6392800.0
3974	2024-02-16	30.969999313354492	31.110000610351562	30.68000030517578	31.059999465942383	11899500.0
3975	2024-02-20	31.229999542236328	31.559999465942383	30.729999542236328	30.989999771118164	15705100.0
3976	2024-02-21	31.600000381469727	31.65999984741211	31.360000610351562	31.450000762939453	11468300.0
3977	2024-02-22	30.3700008392334	30.959999084472656	29.989999771118164	30.56999969482422	16363500.0
3978	2024-02-23	30.190000534057617	30.450000762939453	29.920000076293945	30.450000762939453	24281800.0
3979	2024-02-26	29.5	30.079999923706055	29.170000076293945	30.049999237060547	20269400.0
3980	2024-02-27	29.5	29.729999542236328	29.31999969482422	29.399999618530273	10699500.0
3981	2024-02-28	30.030000686645508	30.100000381469727	29.31999969482422	29.420000076293945	9757900.0
3982	2024-02-29	29.90999984741211	30.469999313354492	29.770000457763672	30.079999923706055	10848200.0
3983	2024-03-01	29.280000686645508	29.450000762939453	28.850000381469727	28.90999984741211	47327200.0
3984	2024-03-04	29.100000381469727	29.329999923706055	29.06999969482422	29.200000762939453	19511900.0
3985	2024-03-05	29.09000015258789	29.360000610351562	29.030000686645508	29.18000030517578	10791600.0
3986	2024-03-06	29.200000762939453	29.399999618530273	29.170000076293945	29.239999771118164	7722800.0
3987	2024-03-07	28.959999084472656	29.229999542236328	28.920000076293945	29.18000030517578	7363700.0
3988	2024-03-08	29.139999389648438	29.200000762939453	28.899999618530273	29.049999237060547	9720400.0
3989	2024-03-11	29.299999237060547	29.469999313354492	29.209999084472656	29.270000457763672	6977700.0
3990	2024-03-12	29.290000915527344	29.43000030517578	29.25	29.34000015258789	7185400.0
3991	2024-03-13	28.899999618530273	29.5	28.889999389648438	29.3799991607666	14514800.0
3992	2024-03-14	29.0	29.290000915527344	28.809999465942383	28.899999618530273	16255000.0
3993	2024-03-15	28.8799991607666	29.06999969482422	28.6200008392334	29.020000457763672	28529900.0
3994	2024-03-18	29.510000228881836	29.559999465942383	28.799999237060547	28.8700008392334	13215300.0
3995	2024-03-19	29.309999465942383	29.90999984741211	29.260000228881836	29.489999771118164	13656700.0
3996	2024-03-20	29.709999084472656	29.729999542236328	29.290000915527344	29.350000381469727	12464500.0
3997	2024-03-21	29.579999923706055	29.860000610351562	29.540000915527344	29.649999618530273	9582100.0
3998	2024-03-22	29.799999237060547	29.860000610351562	29.530000686645508	29.579999923706055	7166100.0
3999	2024-03-25	30.479999542236328	30.530000686645508	29.860000610351562	29.920000076293945	18795000.0
4000	2024-03-26	30.729999542236328	31.020000457763672	30.440000534057617	30.440000534057617	18452600.0
4001	2024-03-27	30.59000015258789	30.950000762939453	30.420000076293945	30.540000915527344	15201900.0
4002	2024-03-28	30.670000076293945	31.049999237060547	30.610000610351562	30.809999465942383	7269500.0
4003	2024-04-01	31.229999542236328	31.299999237060547	30.739999771118164	30.850000381469727	11031400.0
4004	2024-04-02	30.920000076293945	31.3799991607666	30.649999618530273	31.350000381469727	14180800.0
4005	2024-04-03	31.010000228881836	31.15999984741211	30.700000762939453	30.790000915527344	8703400.0
4006	2024-04-04	30.68000030517578	31.309999465942383	30.670000076293945	31.239999771118164	7327800.0
4007	2024-04-05	30.770000457763672	30.860000610351562	30.459999084472656	30.700000762939453	8527500.0
4008	2024-04-08	30.799999237060547	31.0	30.690000534057617	30.760000228881836	6350700.0
4009	2024-04-09	31.010000228881836	31.149999618530273	30.84000015258789	30.920000076293945	4620000.0
4010	2024-04-10	30.649999618530273	30.780000686645508	30.280000686645508	30.739999771118164	7752500.0
4011	2024-04-11	30.81999969482422	31.149999618530273	30.68000030517578	30.739999771118164	6927000.0
4012	2024-04-12	30.219999313354492	30.809999465942383	30.18000030517578	30.790000915527344	9627800.0
4013	2024-04-15	30.43000030517578	30.530000686645508	30.209999084472656	30.329999923706055	10277700.0
4014	2024-04-16	30.440000534057617	30.549999237060547	30.209999084472656	30.420000076293945	10322500.0
4015	2024-04-17	30.8799991607666	30.90999984741211	30.520000457763672	30.809999465942383	10022000.0
4016	2024-04-18	31.1299991607666	31.170000076293945	30.799999237060547	31.06999969482422	7467900.0
4017	2024-04-19	31.5	31.600000381469727	31.020000457763672	31.229999542236328	8631500.0
4018	2024-04-22	31.760000228881836	31.770000457763672	31.420000076293945	31.68000030517578	7411500.0
4019	2024-04-23	31.760000228881836	31.81999969482422	31.520000457763672	31.59000015258789	7904000.0
4020	2024-04-24	32.34000015258789	32.45000076293945	31.190000534057617	31.229999542236328	11479400.0
4021	2024-04-25	33.84000015258789	34.47999954223633	33.29999923706055	33.95000076293945	14559000.0
4022	2024-04-26	33.720001220703125	33.9900016784668	33.45000076293945	33.4900016784668	9684800.0
4023	2024-04-29	33.70000076293945	33.91999816894531	33.59000015258789	33.79999923706055	8915700.0
4024	2024-04-30	33.70000076293945	33.7599983215332	33.36000061035156	33.72999954223633	6026200.0
4025	2024-05-01	33.34000015258789	33.56999969482422	33.209999084472656	33.38999938964844	6235700.0
4026	2024-05-02	33.560001373291016	33.7599983215332	33.25	33.459999084472656	6371900.0
4027	2024-05-03	33.83000183105469	33.880001068115234	33.41999816894531	33.63999938964844	7463400.0
4028	2024-05-06	33.560001373291016	33.97999954223633	33.45000076293945	33.900001525878906	5029600.0
4029	2024-05-07	33.810001373291016	33.869998931884766	33.52000045776367	33.75	5831500.0
4030	2024-05-08	33.70000076293945	33.939998626708984	33.630001068115234	33.900001525878906	4682000.0
4031	2024-05-09	33.9900016784668	34.02000045776367	33.689998626708984	33.779998779296875	5701500.0
4032	2024-05-10	34.029998779296875	34.06999969482422	33.790000915527344	33.95000076293945	5300000.0
4033	2024-05-13	34.119998931884766	34.22999954223633	33.810001373291016	34.0	8073000.0
4034	2024-05-14	34.16999816894531	34.25	33.900001525878906	34.099998474121094	7824900.0
4035	2024-05-15	33.810001373291016	34.22999954223633	33.779998779296875	34.150001525878906	7792300.0
4036	2024-05-16	34.13999938964844	34.369998931884766	33.810001373291016	33.810001373291016	6793800.0
4037	2024-05-17	33.75	34.06999969482422	33.720001220703125	34.06999969482422	6118900.0
4038	2024-05-20	33.68000030517578	33.81999969482422	33.59000015258789	33.7599983215332	7793700.0
4039	2024-05-21	33.959999084472656	33.97999954223633	33.720001220703125	33.81999969482422	5827100.0
4040	2024-05-22	34.27000045776367	34.33000183105469	33.77000045776367	33.88999938964844	4823100.0
4041	2024-05-23	33.97999954223633	34.31999969482422	33.95000076293945	34.06999969482422	4483500.0
4042	2024-05-24	34.189998626708984	34.40999984741211	34.040000915527344	34.040000915527344	5208500.0
4043	2024-05-28	33.709999084472656	34.150001525878906	33.63999938964844	34.0099983215332	8073000.0
4044	2024-05-29	33.65999984741211	33.779998779296875	33.349998474121094	33.650001525878906	4758000.0
4045	2024-05-30	33.900001525878906	34.0	33.65999984741211	33.68000030517578	5416200.0
4046	2024-05-31	34.25	34.27000045776367	33.88999938964844	33.91999816894531	13476700.0
4047	2024-06-03	34.369998931884766	34.529998779296875	34.029998779296875	34.209999084472656	5123600.0
4048	2024-06-04	34.81999969482422	35.0	34.18000030517578	34.27000045776367	9058900.0
4049	2024-06-05	34.779998779296875	34.9900016784668	34.52000045776367	34.90999984741211	8207600.0
4050	2024-06-06	34.5099983215332	34.9900016784668	34.459999084472656	34.720001220703125	5851900.0
4051	2024-06-07	34.630001068115234	34.86000061035156	34.40999984741211	34.439998626708984	5701200.0
4052	2024-06-10	34.15999984741211	34.630001068115234	34.0099983215332	34.619998931884766	4118700.0
4053	2024-06-11	33.83000183105469	34.15999984741211	33.65999984741211	34.099998474121094	9201000.0
4054	2024-06-12	33.61000061035156	34.0099983215332	33.599998474121094	33.90999984741211	5574600.0
4055	2024-06-13	34.060001373291016	34.09000015258789	33.439998626708984	33.470001220703125	8398500.0
4056	2024-06-14	34.040000915527344	34.2599983215332	33.91999816894531	34.02000045776367	4589000.0
4057	2024-06-17	34.689998626708984	34.72999954223633	33.93000030517578	34.2400016784668	8986800.0
4058	2024-06-18	34.4900016784668	34.77000045776367	34.279998779296875	34.66999816894531	4621900.0
4059	2024-06-20	34.209999084472656	34.52000045776367	33.939998626708984	34.43000030517578	7070300.0
4060	2024-06-21	34.380001068115234	34.66999816894531	34.11000061035156	34.40999984741211	17518600.0
4061	2024-06-24	34.66999816894531	34.70000076293945	34.2599983215332	34.40999984741211	7818500.0
4062	2024-06-25	34.40999984741211	34.810001373291016	34.279998779296875	34.68000030517578	7249200.0
4063	2024-06-26	34.36000061035156	34.45000076293945	33.970001220703125	34.189998626708984	4762800.0
4064	2024-06-27	34.119998931884766	34.58000183105469	33.9900016784668	34.5099983215332	9231800.0
4065	2024-06-28	33.400001525878906	33.869998931884766	33.310001373291016	33.869998931884766	12137900.0
4066	2024-07-01	32.84000015258789	33.61000061035156	32.79999923706055	33.400001525878906	5835900.0
4067	2024-07-02	32.779998779296875	33.0099983215332	32.56999969482422	32.959999084472656	9243300.0
4068	2024-07-03	32.720001220703125	32.93000030517578	32.56999969482422	32.7599983215332	5340800.0
4069	2024-07-05	32.65999984741211	32.79999923706055	32.470001220703125	32.720001220703125	7262800.0
4070	2024-07-08	32.290000915527344	32.63999938964844	32.16999816894531	32.540000915527344	12207000.0
4071	2024-07-09	31.950000762939453	32.400001525878906	31.93000030517578	32.380001068115234	6775000.0
4072	2024-07-10	31.950000762939453	32.31999969482422	31.84000015258789	31.989999771118164	10725600.0
4073	2024-07-11	32.43000030517578	32.58000183105469	31.799999237060547	31.799999237060547	6833600.0
4074	2024-07-12	32.619998931884766	32.79999923706055	32.369998931884766	32.369998931884766	4638500.0
4075	2024-07-15	32.66999816894531	32.849998474121094	32.41999816894531	32.52000045776367	9470000.0
4076	2024-07-16	32.65999984741211	32.97999954223633	32.540000915527344	32.68000030517578	7813600.0
4077	2024-07-17	33.08000183105469	33.18000030517578	32.790000915527344	32.869998931884766	13082500.0
4078	2024-07-18	33.13999938964844	33.61000061035156	32.95000076293945	33.02000045776367	6338500.0
4079	2024-07-19	32.97999954223633	33.43000030517578	32.72999954223633	33.38999938964844	4626700.0
4080	2024-07-22	32.83000183105469	33.119998931884766	32.7400016784668	32.97999954223633	7473000.0
4081	2024-07-23	32.630001068115234	32.959999084472656	32.560001373291016	32.779998779296875	6730000.0
4082	2024-07-24	32.77000045776367	32.84000015258789	32.27000045776367	32.7599983215332	11507900.0
4083	2024-07-25	33.209999084472656	34.61000061035156	33.08000183105469	33.880001068115234	17925900.0
4084	2024-07-26	33.7400016784668	33.869998931884766	33.08000183105469	33.20000076293945	12633200.0
4085	2024-07-29	34.15999984741211	34.189998626708984	33.63999938964844	33.68000030517578	10122100.0
4086	2024-07-30	34.119998931884766	34.2400016784668	33.689998626708984	34.0099983215332	8023900.0
4087	2024-07-31	34.279998779296875	34.52000045776367	33.709999084472656	34.0	7192800.0
4088	2024-08-01	34.560001373291016	34.689998626708984	34.0099983215332	34.380001068115234	7731000.0
4089	2024-08-02	35.06999969482422	35.2400016784668	34.459999084472656	34.900001525878906	11433800.0
4090	2024-08-05	34.29999923706055	35.529998779296875	33.959999084472656	35.380001068115234	11432200.0
4091	2024-08-06	34.47999954223633	34.95000076293945	34.20000076293945	34.2400016784668	7509900.0
4092	2024-08-07	34.58000183105469	34.93000030517578	34.2599983215332	34.560001373291016	5902900.0
4093	2024-08-08	34.529998779296875	34.7400016784668	34.18000030517578	34.439998626708984	5334800.0
4094	2024-08-09	34.560001373291016	34.59000015258789	34.060001373291016	34.40999984741211	4352800.0
4095	2024-08-12	34.79999923706055	34.869998931884766	34.439998626708984	34.529998779296875	5320400.0
4096	2024-08-13	35.150001525878906	35.220001220703125	34.779998779296875	34.849998474121094	6064900.0
4097	2024-08-14	35.310001373291016	35.4900016784668	35.0099983215332	35.150001525878906	6839900.0
4098	2024-08-15	35.33000183105469	35.459999084472656	35.209999084472656	35.310001373291016	9379300.0
4099	2024-08-16	35.38999938964844	35.459999084472656	35.2400016784668	35.2400016784668	6996400.0
4100	2024-08-19	35.619998931884766	35.63999938964844	35.31999969482422	35.369998931884766	4946200.0
4101	2024-08-20	35.72999954223633	35.79999923706055	35.470001220703125	35.61000061035156	5170400.0
4102	2024-08-21	35.47999954223633	35.959999084472656	35.41999816894531	35.79999923706055	6966100.0
4103	2024-08-22	35.66999816894531	35.790000915527344	35.439998626708984	35.619998931884766	4699500.0
4104	2024-08-23	35.72999954223633	35.90999984741211	35.529998779296875	35.83000183105469	3964100.0
4105	2024-08-26	36.130001068115234	36.2400016784668	35.75	35.79999923706055	4579000.0
4106	2024-08-27	36.369998931884766	36.45000076293945	36.18000030517578	36.29999923706055	4383500.0
4107	2024-08-28	36.220001220703125	36.45000076293945	35.970001220703125	36.45000076293945	4878300.0
4108	2024-08-29	36.16999816894531	36.40999984741211	35.900001525878906	36.31999969482422	4939800.0
4109	2024-08-30	36.61000061035156	36.79999923706055	36.15999984741211	36.15999984741211	7530100.0
4110	2024-09-03	37.150001525878906	37.58000183105469	36.189998626708984	36.5099983215332	9001800.0
4111	2024-09-04	37.22999954223633	37.380001068115234	36.83000183105469	36.91999816894531	7264100.0
4112	2024-09-05	36.970001220703125	37.36000061035156	36.7599983215332	37.36000061035156	5283300.0
4113	2024-09-06	36.86000061035156	37.29999923706055	36.84000015258789	36.849998474121094	5657800.0
4114	2024-09-09	37.27000045776367	37.4900016784668	36.689998626708984	36.72999954223633	7010900.0
4115	2024-09-10	37.20000076293945	37.400001525878906	37.02000045776367	37.29999923706055	4292000.0
4116	2024-09-11	37.040000915527344	37.18000030517578	36.66999816894531	37.16999816894531	4888100.0
4117	2024-09-12	37.04999923706055	37.13999938964844	36.790000915527344	37.040000915527344	4851900.0
4118	2024-09-13	37.61000061035156	37.689998626708984	37.119998931884766	37.150001525878906	5462300.0
4119	2024-09-16	37.349998474121094	37.84000015258789	37.27000045776367	37.81999969482422	4810000.0
4120	2024-09-17	37.5	37.61000061035156	37.27000045776367	37.31999969482422	5798600.0
4121	2024-09-18	37.5	37.66999816894531	37.29999923706055	37.369998931884766	13960700.0
4122	2024-09-19	37.5	37.70000076293945	37.369998931884766	37.650001525878906	11965800.0
4123	2024-09-20	37.459999084472656	37.630001068115234	37.29999923706055	37.34000015258789	17177900.0
4124	2024-09-23	38.0099983215332	38.060001373291016	37.470001220703125	37.56999969482422	7445400.0
4125	2024-09-24	37.83000183105469	38.279998779296875	37.72999954223633	37.95000076293945	4663400.0
4126	2024-09-25	37.58000183105469	37.90999984741211	37.54999923706055	37.83000183105469	4268100.0
4127	2024-09-26	37.529998779296875	37.72999954223633	37.369998931884766	37.61000061035156	5353200.0
4128	2024-09-27	37.41999816894531	37.81999969482422	37.34000015258789	37.400001525878906	4627600.0
4129	2024-09-30	37.47999954223633	37.81999969482422	37.349998474121094	37.619998931884766	6986600.0
4130	2024-10-01	37.189998626708984	37.720001220703125	37.13999938964844	37.720001220703125	11057500.0
4131	2024-10-02	37.02000045776367	37.189998626708984	36.779998779296875	37.15999984741211	6426600.0
4132	2024-10-03	36.63999938964844	36.91999816894531	36.54999923706055	36.849998474121094	6025600.0
4133	2024-10-04	36.38999938964844	36.59000015258789	36.2400016784668	36.58000183105469	9473500.0
4134	2024-10-07	36.150001525878906	36.5099983215332	36.119998931884766	36.400001525878906	9697500.0
4135	2024-10-08	36.20000076293945	36.27000045776367	35.95000076293945	36.150001525878906	6386900.0
4136	2024-10-09	36.220001220703125	36.36000061035156	36.060001373291016	36.20000076293945	11880200.0
4137	2024-10-10	36.5099983215332	36.540000915527344	36.060001373291016	36.279998779296875	8529100.0
4138	2024-10-11	36.380001068115234	36.650001525878906	36.189998626708984	36.599998474121094	4923000.0
4139	2024-10-14	36.650001525878906	36.720001220703125	36.349998474121094	36.400001525878906	7226500.0
4140	2024-10-15	36.91999816894531	37.20000076293945	36.540000915527344	36.63999938964844	8014700.0
4141	2024-10-16	36.63999938964844	37.02000045776367	36.59000015258789	36.83000183105469	6041400.0
4142	2024-10-17	36.5	36.689998626708984	36.45000076293945	36.63999938964844	6886500.0
4143	2024-10-18	36.939998626708984	36.959999084472656	36.13999938964844	36.22999954223633	9535600.0
4144	2024-10-21	36.93000030517578	37.27000045776367	36.650001525878906	36.900001525878906	9822700.0
4145	2024-10-22	36.91999816894531	36.9900016784668	36.63999938964844	36.810001373291016	6768300.0
4146	2024-10-23	36.70000076293945	36.95000076293945	36.529998779296875	36.68000030517578	9425200.0
4147	2024-10-24	34.939998626708984	35.779998779296875	34.54999923706055	35.33000183105469	19980500.0
4148	2024-10-25	34.58000183105469	35.16999816894531	34.54999923706055	35.0	9207300.0
4149	2024-10-28	33.86000061035156	35.0	33.79999923706055	34.939998626708984	15145700.0
4150	2024-10-29	32.880001068115234	33.13999938964844	32.36000061035156	32.4900016784668	55115500.0
4151	2024-10-30	32.9900016784668	33.09000015258789	32.75	32.880001068115234	42889600.0
4152	2024-10-31	32.95000076293945	33.119998931884766	32.83000183105469	32.959999084472656	17641900.0
4153	2024-11-01	32.81999969482422	32.97999954223633	32.61000061035156	32.91999816894531	12592800.0
4154	2024-11-04	32.68000030517578	33.22999954223633	32.56999969482422	32.900001525878906	11360200.0
4155	2024-11-05	32.61000061035156	32.68000030517578	32.400001525878906	32.619998931884766	10417100.0
4156	2024-11-06	32.97999954223633	33.08000183105469	32.439998626708984	32.58000183105469	14119700.0
4157	2024-11-07	32.91999816894531	33.20000076293945	32.900001525878906	33.0	7135400.0
4158	2024-11-08	32.880001068115234	33.08000183105469	32.810001373291016	32.97999954223633	6852900.0
4159	2024-11-11	33.20000076293945	33.220001220703125	32.709999084472656	32.86000061035156	8233200.0
4160	2024-11-12	33.34000015258789	33.5099983215332	32.97999954223633	33.130001068115234	8982000.0
4161	2024-11-13	33.560001373291016	33.709999084472656	33.0099983215332	33.209999084472656	9806700.0
4162	2024-11-14	33.380001068115234	33.68000030517578	33.34000015258789	33.5	9300100.0
4163	2024-11-15	31.65999984741211	33.31999969482422	31.479999542236328	33.290000915527344	17313300.0
4164	2024-11-18	31.239999771118164	31.899999618530273	31.149999618530273	31.889999389648438	16062500.0
4165	2024-11-19	31.520000457763672	31.559999465942383	30.90999984741211	31.299999237060547	10814400.0
4166	2024-11-20	32.040000915527344	32.060001373291016	31.31999969482422	31.489999771118164	8493300.0
4167	2024-11-21	32.2400016784668	32.29999923706055	31.8700008392334	32.0099983215332	7192400.0
4168	2024-11-22	32.65999984741211	32.7400016784668	32.130001068115234	32.130001068115234	12793900.0
4169	2024-11-25	32.849998474121094	32.91999816894531	32.5	32.880001068115234	15501300.0
4170	2024-11-26	32.650001525878906	33.040000915527344	32.619998931884766	32.849998474121094	9592900.0
4171	2024-11-27	32.58000183105469	32.79999923706055	32.279998779296875	32.79999923706055	8454600.0