Rivaldi_Prediction/data/databaseSGD/US5500211090.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2007-07-27	14.0	14.319999694824219	12.460000038146973	12.5	29257200.0
3	2007-07-30	14.989999771118164	15.925000190734863	14.180000305175781	14.430000305175781	5767200.0
4	2007-07-31	16.06999969482422	17.084999084472656	15.104999542236328	16.0	4441600.0
5	2007-08-01	15.539999961853027	16.625	15.199999809265137	16.489999771118164	3063600.0
6	2007-08-02	16.524999618530273	16.915000915527344	15.989999771118164	16.0	1969400.0
7	2007-08-03	15.5	17.25	15.045000076293945	17.225000381469727	2349400.0
8	2007-08-06	16.375	16.424999237060547	15.045000076293945	16.0	3002200.0
9	2007-08-07	18.1200008392334	18.514999389648438	16.065000534057617	16.5	3980800.0
10	2007-08-08	18.875	19.424999237060547	18.200000762939453	18.5	4066800.0
11	2007-08-09	17.674999237060547	18.875	17.25	18.325000762939453	1828200.0
12	2007-08-10	18.075000762939453	18.100000381469727	16.1299991607666	17.0	2232800.0
13	2007-08-13	18.440000534057617	19.0	18.2549991607666	19.0	962800.0
14	2007-08-14	16.75	18.594999313354492	16.7450008392334	18.5	2153400.0
15	2007-08-15	16.725000381469727	17.625	16.05500030517578	17.625	1529200.0
16	2007-08-16	16.014999389648438	16.69499969482422	14.350000381469727	15.975000381469727	2732400.0
17	2007-08-17	16.469999313354492	17.4950008392334	15.84000015258789	17.4950008392334	1150000.0
18	2007-08-20	16.5	17.084999084472656	16.0	17.0	582200.0
19	2007-08-21	17.010000228881836	17.350000381469727	16.149999618530273	16.8799991607666	1251000.0
20	2007-08-22	17.145000457763672	18.0	17.049999237060547	17.399999618530273	819400.0
21	2007-08-23	16.895000457763672	17.6200008392334	16.809999465942383	17.6200008392334	619000.0
22	2007-08-24	17.184999465942383	17.2450008392334	16.645000457763672	17.114999771118164	354200.0
23	2007-08-27	16.524999618530273	17.25	16.434999465942383	17.25	375000.0
24	2007-08-28	16.149999618530273	16.489999771118164	16.040000915527344	16.459999084472656	637000.0
25	2007-08-29	16.7450008392334	16.875	16.174999237060547	16.174999237060547	1069600.0
26	2007-08-30	16.78499984741211	16.895000457763672	16.190000534057617	16.190000534057617	682200.0
27	2007-08-31	17.03499984741211	17.385000228881836	16.834999084472656	16.899999618530273	776200.0
28	2007-09-04	17.479999542236328	17.625	16.9950008392334	17.0	665400.0
29	2007-09-05	17.420000076293945	17.604999542236328	16.655000686645508	17.44499969482422	621400.0
30	2007-09-06	18.475000381469727	18.6200008392334	17.135000228881836	17.625	1376800.0
31	2007-09-07	17.950000762939453	18.299999237060547	17.3799991607666	17.774999618530273	1053600.0
32	2007-09-10	18.329999923706055	18.489999771118164	17.81999969482422	18.489999771118164	1852400.0
33	2007-09-11	17.809999465942383	18.219999313354492	17.18000030517578	17.25	2988400.0
34	2007-09-12	17.915000915527344	18.264999389648438	17.53499984741211	17.594999313354492	674000.0
35	2007-09-13	17.514999389648438	18.364999771118164	17.415000915527344	18.360000610351562	563400.0
36	2007-09-14	17.09000015258789	17.799999237060547	16.75	17.364999771118164	887400.0
37	2007-09-17	17.354999542236328	17.399999618530273	16.670000076293945	17.399999618530273	673600.0
38	2007-09-18	18.100000381469727	18.114999771118164	17.25	17.350000381469727	656200.0
39	2007-09-19	19.665000915527344	20.18000030517578	18.149999618530273	18.375	3555600.0
40	2007-09-20	19.895000457763672	20.670000076293945	19.5	19.8700008392334	1844000.0
41	2007-09-21	19.94499969482422	20.950000762939453	19.94499969482422	20.94499969482422	2671600.0
42	2007-09-24	19.684999465942383	20.739999771118164	19.524999618530273	20.545000076293945	1133200.0
43	2007-09-25	21.149999618530273	21.2450008392334	19.25	19.684999465942383	1704400.0
44	2007-09-26	21.514999389648438	22.114999771118164	21.395000457763672	21.575000762939453	2240000.0
45	2007-09-27	20.649999618530273	21.9950008392334	20.549999237060547	21.985000610351562	1058200.0
46	2007-09-28	21.014999389648438	21.075000762939453	20.395000457763672	21.0	4138800.0
47	2007-10-01	21.530000686645508	21.649999618530273	20.864999771118164	21.415000915527344	1160200.0
48	2007-10-02	22.799999237060547	23.639999389648438	21.540000915527344	21.549999237060547	2952600.0
49	2007-10-03	23.19499969482422	23.860000610351562	22.0	22.625	1942400.0
50	2007-10-04	22.25	23.59000015258789	22.040000915527344	23.5	1434400.0
51	2007-10-05	22.1299991607666	23.0	22.059999465942383	23.0	1068000.0
52	2007-10-08	23.100000381469727	23.25	22.149999618530273	22.2549991607666	943400.0
53	2007-10-09	22.924999237060547	23.625	22.53499984741211	23.25	1016000.0
54	2007-10-10	23.350000381469727	23.524999618530273	22.295000076293945	22.770000457763672	799800.0
55	2007-10-11	22.530000686645508	24.290000915527344	22.290000915527344	23.34000015258789	2062600.0
56	2007-10-12	21.65999984741211	23.0	21.389999389648438	22.5	1557200.0
57	2007-10-15	20.565000534057617	22.110000610351562	20.434999465942383	21.75	2093400.0
58	2007-10-16	23.649999618530273	25.405000686645508	22.0	22.674999237060547	11337200.0
59	2007-10-17	26.899999618530273	27.0	23.450000762939453	23.75	6713600.0
60	2007-10-18	28.059999465942383	28.549999237060547	25.829999923706055	25.954999923706055	7665200.0
61	2007-10-19	27.614999771118164	28.299999237060547	27.0	28.010000228881836	3012400.0
62	2007-10-22	29.0	29.174999237060547	25.704999923706055	26.024999618530273	3250000.0
63	2007-10-23	28.815000534057617	30.350000381469727	28.149999618530273	29.71500015258789	3174800.0
64	2007-10-24	28.0	29.0	26.010000228881836	28.860000610351562	3122000.0
65	2007-10-25	25.5	27.514999389648438	25.454999923706055	27.510000228881836	2734200.0
66	2007-10-26	25.229999542236328	26.5	24.975000381469727	26.2450008392334	2933600.0
67	2007-10-29	24.8700008392334	26.475000381469727	24.635000228881836	25.829999923706055	2585800.0
68	2007-10-30	25.030000686645508	25.815000534057617	24.2549991607666	24.450000762939453	2181800.0
69	2007-10-31	26.610000610351562	26.75	24.350000381469727	25.5	3039800.0
70	2007-11-01	24.565000534057617	25.969999313354492	24.440000534057617	25.350000381469727	2532400.0
71	2007-11-02	23.475000381469727	24.850000381469727	22.0	24.5049991607666	4224000.0
72	2007-11-05	21.864999771118164	23.34000015258789	21.375	22.780000686645508	2640800.0
73	2007-11-06	21.420000076293945	22.350000381469727	21.354999542236328	22.0	2159800.0
74	2007-11-07	20.649999618530273	22.489999771118164	20.325000762939453	21.684999465942383	2993200.0
75	2007-11-08	20.829999923706055	21.2549991607666	18.44499969482422	21.2549991607666	3839600.0
76	2007-11-09	20.045000076293945	20.559999465942383	19.549999237060547	20.475000381469727	1591800.0
77	2007-11-12	19.905000686645508	20.860000610351562	19.5	20.0	1230800.0
78	2007-11-13	21.75	21.75	20.0	20.315000534057617	1707200.0
79	2007-11-14	22.145000457763672	22.360000610351562	19.875	20.424999237060547	5428400.0
80	2007-11-15	20.75	22.315000534057617	20.604999542236328	21.540000915527344	1471200.0
81	2007-11-16	20.8700008392334	22.25	20.094999313354492	21.0	1200600.0
82	2007-11-19	19.104999542236328	20.719999313354492	18.655000686645508	20.5	1558000.0
83	2007-11-20	17.735000610351562	19.844999313354492	17.440000534057617	19.024999618530273	1902000.0
84	2007-11-21	18.885000228881836	19.334999084472656	16.899999618530273	17.520000457763672	1914000.0
85	2007-11-23	19.56999969482422	19.65999984741211	18.875	19.5	384000.0
86	2007-11-26	19.059999465942383	20.0	18.815000534057617	19.729999542236328	1026600.0
87	2007-11-27	19.299999237060547	19.5	18.940000534057617	19.334999084472656	997400.0
88	2007-11-28	20.25	21.309999465942383	19.540000915527344	19.540000915527344	1989000.0
89	2007-11-29	20.770000457763672	22.19499969482422	20.049999237060547	21.65999984741211	3748800.0
90	2007-11-30	18.334999084472656	21.739999771118164	18.334999084472656	21.729999542236328	3652800.0
91	2007-12-03	19.485000610351562	19.985000610351562	18.5049991607666	18.649999618530273	1909800.0
92	2007-12-04	18.825000762939453	19.645000457763672	18.625	19.260000228881836	1061800.0
93	2007-12-05	19.559999465942383	19.68000030517578	18.959999084472656	19.204999923706055	1213000.0
94	2007-12-06	20.0	20.229999542236328	19.579999923706055	19.604999542236328	729400.0
95	2007-12-07	20.924999237060547	20.975000381469727	20.149999618530273	20.149999618530273	849800.0
96	2007-12-10	21.799999237060547	21.8700008392334	21.024999618530273	21.1200008392334	1229000.0
97	2007-12-11	23.5	24.25	21.764999389648438	21.799999237060547	4379600.0
98	2007-12-12	23.225000381469727	24.78499984741211	22.56999969482422	23.934999465942383	1825000.0
99	2007-12-13	23.579999923706055	23.635000228881836	22.290000915527344	22.920000076293945	955400.0
100	2007-12-14	22.43000030517578	23.459999084472656	22.270000457763672	23.2450008392334	792400.0
101	2007-12-17	21.610000610351562	22.875	21.385000228881836	22.18000030517578	691000.0
102	2007-12-18	22.204999923706055	22.479999542236328	21.25	22.0	792600.0
103	2007-12-19	22.075000762939453	23.079999923706055	21.354999542236328	22.229999542236328	611200.0
104	2007-12-20	22.989999771118164	23.399999618530273	22.325000762939453	22.510000228881836	711400.0
105	2007-12-21	23.739999771118164	23.799999237060547	23.045000076293945	23.545000076293945	925800.0
106	2007-12-24	24.579999923706055	25.21500015258789	23.600000381469727	23.700000762939453	561600.0
107	2007-12-26	25.010000228881836	25.299999237060547	24.584999084472656	24.895000457763672	752400.0
108	2007-12-27	23.90999984741211	25.0	23.5	24.799999237060547	562000.0
109	2007-12-28	23.934999465942383	24.625	23.75	24.114999771118164	548200.0
110	2007-12-31	23.684999465942383	24.135000228881836	23.5049991607666	23.889999389648438	472600.0
111	2008-01-02	22.40999984741211	24.165000915527344	22.264999389648438	23.69499969482422	708200.0
112	2008-01-03	22.3799991607666	22.639999389648438	21.780000686645508	22.40999984741211	709400.0
113	2008-01-04	20.270000457763672	21.915000915527344	20.165000915527344	21.8700008392334	1559000.0
114	2008-01-07	19.225000381469727	20.735000610351562	18.885000228881836	20.735000610351562	1583200.0
115	2008-01-08	18.46500015258789	19.860000610351562	18.420000076293945	19.354999542236328	1163800.0
116	2008-01-09	17.0	18.4950008392334	16.854999542236328	18.4950008392334	2324200.0
117	2008-01-10	17.360000610351562	17.850000381469727	16.875	17.0	2726000.0
118	2008-01-11	16.53499984741211	17.375	16.469999313354492	17.2549991607666	1570800.0
119	2008-01-14	17.239999771118164	17.475000381469727	16.30500030517578	16.790000915527344	1535600.0
120	2008-01-15	16.010000228881836	17.0	15.5	16.545000076293945	1986600.0
121	2008-01-16	16.770000457763672	17.3700008392334	15.430000305175781	15.765000343322754	2442200.0
122	2008-01-17	16.15999984741211	18.190000534057617	16.010000228881836	17.0	3325000.0
123	2008-01-18	15.460000038146973	16.375	14.375	16.219999313354492	4749800.0
124	2008-01-22	14.765000343322754	16.125	13.199999809265137	13.494999885559082	3919800.0
125	2008-01-23	15.5	15.885000228881836	12.5	13.824999809265137	6653800.0
126	2008-01-24	16.05500030517578	17.0	15.5	15.824999809265137	2585200.0
127	2008-01-25	15.335000038146973	16.950000762939453	15.104999542236328	16.350000381469727	1667000.0
128	2008-01-28	15.850000381469727	16.0	14.875	15.59000015258789	1319000.0
129	2008-01-29	15.119999885559082	15.84000015258789	14.569999694824219	15.6850004196167	1937600.0
130	2008-01-30	15.899999618530273	16.6200008392334	14.75	15.0	2877200.0
131	2008-01-31	16.94499969482422	17.094999313354492	15.385000228881836	15.515000343322754	2164400.0
132	2008-02-01	17.450000762939453	17.5	16.600000381469727	16.895000457763672	2186400.0
133	2008-02-04	17.0	17.5	16.639999389648438	17.364999771118164	986600.0
134	2008-02-05	16.850000381469727	17.200000762939453	16.424999237060547	16.864999771118164	1537400.0
135	2008-02-06	16.709999084472656	17.334999084472656	16.325000762939453	16.40999984741211	1309000.0
136	2008-02-07	17.0049991607666	17.135000228881836	15.949999809265137	16.274999618530273	2076200.0
137	2008-02-08	17.125	17.5	16.959999084472656	17.0	1010200.0
138	2008-02-11	17.184999465942383	17.28499984741211	17.125	17.149999618530273	1959600.0
139	2008-02-12	17.655000686645508	17.989999771118164	17.299999237060547	17.309999465942383	2007600.0
140	2008-02-13	17.325000762939453	17.959999084472656	17.2549991607666	17.959999084472656	1210600.0
141	2008-02-14	16.614999771118164	17.5	16.540000915527344	17.325000762939453	875800.0
142	2008-02-15	16.030000686645508	16.424999237060547	15.204999923706055	16.424999237060547	1937800.0
143	2008-02-19	16.049999237060547	16.5	15.994999885559082	16.25	1050200.0
144	2008-02-20	15.239999771118164	15.904999732971191	15.1899995803833	15.904999732971191	1643000.0
145	2008-02-21	13.515000343322754	15.699999809265137	13.204999923706055	15.699999809265137	6384000.0
146	2008-02-22	14.96500015258789	15.0	13.920000076293945	14.0	4840600.0
147	2008-02-25	14.75	15.204999923706055	14.3149995803833	14.550000190734863	2701200.0
148	2008-02-26	14.53499984741211	14.795000076293945	14.149999618530273	14.75	2286600.0
149	2008-02-27	14.5	14.6899995803833	14.260000228881836	14.295000076293945	949800.0
150	2008-02-28	14.420000076293945	14.8149995803833	14.095000267028809	14.8149995803833	1119600.0
151	2008-02-29	13.449999809265137	14.345000267028809	13.444999694824219	14.100000381469727	2086400.0
152	2008-03-03	13.104999542236328	14.234999656677246	13.0	14.204999923706055	1810000.0
153	2008-03-04	13.0	13.239999771118164	12.75	12.875	1717000.0
154	2008-03-05	13.895000457763672	13.960000038146973	13.0	13.46500015258789	1385400.0
155	2008-03-06	12.53499984741211	13.845000267028809	12.414999961853027	13.795000076293945	2746000.0
156	2008-03-07	11.545000076293945	12.505000114440918	11.0600004196167	12.255000114440918	3550600.0
157	2008-03-10	10.859999656677246	11.675000190734863	10.625	11.430000305175781	1755200.0
158	2008-03-11	13.074999809265137	13.140000343322754	11.670000076293945	12.095000267028809	4220400.0
159	2008-03-12	13.100000381469727	13.595000267028809	12.375	13.225000381469727	1746200.0
160	2008-03-13	13.885000228881836	14.899999618530273	12.539999961853027	12.845000267028809	3515400.0
161	2008-03-14	13.595000267028809	14.574999809265137	13.28499984741211	13.975000381469727	1997800.0
162	2008-03-17	13.0	13.0	12.574999809265137	12.944999694824219	866800.0
163	2008-03-18	13.390000343322754	14.074999809265137	12.755000114440918	13.204999923706055	2041000.0
164	2008-03-19	13.164999961853027	14.0	13.0600004196167	13.425000190734863	931800.0
165	2008-03-20	13.819999694824219	13.994999885559082	13.085000038146973	13.914999961853027	2218400.0
166	2008-03-24	15.5649995803833	15.664999961853027	13.970000267028809	14.0	2104600.0
167	2008-03-25	15.574999809265137	15.625	14.899999618530273	15.5	984600.0
168	2008-03-26	16.34000015258789	16.510000228881836	15.380000114440918	15.404999732971191	2237200.0
169	2008-03-27	15.8149995803833	17.0	15.8149995803833	16.5	1507600.0
170	2008-03-28	14.734999656677246	15.994999885559082	14.585000038146973	15.869999885559082	1273800.0
171	2008-03-31	14.21500015258789	15.149999618530273	13.904999732971191	14.649999618530273	1856800.0
172	2008-04-01	15.78499984741211	16.024999618530273	14.494999885559082	14.625	3353600.0
173	2008-04-02	15.399999618530273	17.219999313354492	14.96500015258789	14.984999656677246	6623000.0
174	2008-04-03	16.21500015258789	16.31999969482422	15.475000381469727	15.600000381469727	1574400.0
175	2008-04-04	16.8700008392334	16.940000534057617	16.25	16.549999237060547	2205800.0
176	2008-04-07	16.575000762939453	17.0	16.19499969482422	17.0	2080200.0
177	2008-04-08	16.565000534057617	16.610000610351562	15.859999656677246	16.459999084472656	784000.0
178	2008-04-09	16.299999237060547	16.575000762939453	15.765000343322754	16.5	1406200.0
179	2008-04-10	16.329999923706055	16.485000610351562	15.90999984741211	16.075000762939453	1386800.0
180	2008-04-11	15.539999961853027	16.174999237060547	15.425000190734863	16.170000076293945	1778600.0
181	2008-04-14	14.899999618530273	15.444999694824219	14.59000015258789	15.039999961853027	3494200.0
182	2008-04-15	14.895000457763672	15.244999885559082	14.125	15.244999885559082	2017000.0
183	2008-04-16	15.375	15.475000381469727	14.479999542236328	15.15999984741211	1857600.0
184	2008-04-17	15.0	15.399999618530273	14.805000305175781	15.399999618530273	1247400.0
185	2008-04-18	15.850000381469727	15.944999694824219	14.9399995803833	15.515000343322754	2871400.0
186	2008-04-21	16.405000686645508	16.575000762939453	15.5600004196167	15.744999885559082	1581800.0
187	2008-04-22	16.575000762939453	16.75	16.25	16.5	1235200.0
188	2008-04-23	16.969999313354492	16.989999771118164	16.360000610351562	16.545000076293945	1454400.0
189	2008-04-24	17.0	17.0049991607666	16.454999923706055	16.799999237060547	2072800.0
190	2008-04-25	16.729999542236328	17.0	16.229999542236328	17.0	1967000.0
191	2008-04-28	16.334999084472656	16.809999465942383	16.2450008392334	16.625	1273600.0
192	2008-04-29	15.920000076293945	16.44499969482422	15.899999618530273	16.040000915527344	1500800.0
193	2008-04-30	15.484999656677246	16.204999923706055	15.444999694824219	16.045000076293945	1583600.0
194	2008-05-01	16.0	16.024999618530273	15.279999732971191	15.53499984741211	1431200.0
195	2008-05-02	15.65999984741211	16.2450008392334	15.484999656677246	16.200000762939453	859000.0
196	2008-05-05	16.334999084472656	16.469999313354492	15.5	15.6899995803833	1977600.0
197	2008-05-06	16.540000915527344	16.670000076293945	16.104999542236328	16.114999771118164	1042800.0
198	2008-05-07	16.700000762939453	16.81999969482422	16.280000686645508	16.59000015258789	1141200.0
199	2008-05-08	16.575000762939453	16.795000076293945	16.399999618530273	16.774999618530273	1026000.0
200	2008-05-09	16.825000762939453	16.950000762939453	16.350000381469727	16.350000381469727	2015600.0
201	2008-05-12	17.25	17.46500015258789	16.94499969482422	16.94499969482422	908600.0
202	2008-05-13	16.979999542236328	17.53499984741211	16.854999542236328	17.30500030517578	1818200.0
203	2008-05-14	17.549999237060547	17.625	17.014999389648438	17.014999389648438	2252600.0
204	2008-05-15	18.315000534057617	18.459999084472656	17.5	17.5049991607666	1987200.0
205	2008-05-16	18.274999618530273	18.665000915527344	18.075000762939453	18.075000762939453	1644400.0
206	2008-05-19	17.799999237060547	18.469999313354492	17.639999389648438	18.280000686645508	1218400.0
207	2008-05-20	17.165000915527344	18.165000915527344	16.844999313354492	18.165000915527344	2075400.0
208	2008-05-21	16.104999542236328	17.225000381469727	15.845000267028809	16.959999084472656	1886200.0
209	2008-05-22	16.075000762939453	16.709999084472656	15.829999923706055	16.489999771118164	1216600.0
210	2008-05-23	15.430000305175781	16.2450008392334	15.399999618530273	16.125	1053800.0
211	2008-05-27	15.319999694824219	15.975000381469727	15.154999732971191	15.489999771118164	2309000.0
212	2008-05-28	16.05500030517578	16.05500030517578	14.859999656677246	15.404999732971191	1562600.0
213	2008-05-29	16.645000457763672	16.825000762939453	15.875	15.875	1677200.0
214	2008-05-30	15.994999885559082	16.950000762939453	15.755000114440918	16.514999389648438	3026600.0
215	2008-06-02	16.110000610351562	16.8700008392334	16.0049991607666	16.360000610351562	5097600.0
216	2008-06-03	15.130000114440918	15.625	14.529999732971191	14.800000190734863	7582200.0
217	2008-06-04	14.289999961853027	15.140000343322754	14.145000457763672	15.0	2872000.0
218	2008-06-05	14.829999923706055	14.949999809265137	14.1850004196167	14.385000228881836	2174600.0
219	2008-06-06	14.539999961853027	14.744999885559082	14.199999809265137	14.744999885559082	2806200.0
220	2008-06-09	14.050000190734863	14.539999961853027	13.75	14.515000343322754	3045000.0
221	2008-06-10	14.5	14.635000228881836	13.845000267028809	13.895000457763672	2225400.0
222	2008-06-11	13.899999618530273	14.399999618530273	13.229999542236328	14.390000343322754	5070600.0
223	2008-06-12	14.175000190734863	14.524999618530273	13.875	14.350000381469727	1820600.0
224	2008-06-13	14.010000228881836	14.640000343322754	13.654999732971191	14.015000343322754	1809400.0
225	2008-06-16	14.234999656677246	14.335000038146973	13.84000015258789	14.135000228881836	1943000.0
226	2008-06-17	13.880000114440918	14.234999656677246	13.670000076293945	14.039999961853027	3398200.0
227	2008-06-18	13.5	13.949999809265137	13.194999694824219	13.65999984741211	3221200.0
228	2008-06-19	13.75	13.75	12.930000305175781	13.569999694824219	1974800.0
229	2008-06-20	14.199999809265137	14.449999809265137	13.489999771118164	13.699999809265137	2973000.0
230	2008-06-23	14.640000343322754	14.75	13.949999809265137	14.220000267028809	2620800.0
231	2008-06-24	14.680000305175781	15.0600004196167	14.545000076293945	14.819999694824219	4780800.0
232	2008-06-25	14.800000190734863	14.949999809265137	14.479999542236328	14.53499984741211	2914200.0
233	2008-06-26	14.795000076293945	14.824999809265137	14.375	14.579999923706055	2184000.0
234	2008-06-27	14.914999961853027	15.015000343322754	14.579999923706055	14.8100004196167	4926000.0
235	2008-06-30	14.529999732971191	14.979999542236328	14.375	14.824999809265137	1907600.0
236	2008-07-01	14.430000305175781	14.494999885559082	13.520000457763672	14.34000015258789	2896200.0
237	2008-07-02	13.875	14.430000305175781	13.449999809265137	14.430000305175781	3941600.0
238	2008-07-03	13.734999656677246	14.149999618530273	13.5	13.795000076293945	697600.0
239	2008-07-07	13.694999694824219	13.9350004196167	13.550000190734863	13.845000267028809	2068200.0
240	2008-07-08	13.734999656677246	13.944999694824219	12.845000267028809	13.71500015258789	3101200.0
241	2008-07-09	12.859999656677246	13.699999809265137	12.8149995803833	13.694999694824219	3086800.0
242	2008-07-10	12.4399995803833	12.9399995803833	11.904999732971191	12.8149995803833	2745800.0
243	2008-07-11	11.875	12.354999542236328	11.625	12.305000305175781	1690200.0
244	2008-07-14	11.875	12.25	11.65999984741211	11.984999656677246	1186000.0
245	2008-07-15	12.130000114440918	12.420000076293945	11.595000267028809	11.710000038146973	2543000.0
246	2008-07-16	13.875	13.970000267028809	11.984999656677246	12.130000114440918	3072200.0
247	2008-07-17	14.100000381469727	14.164999961853027	12.5	13.875	2243600.0
248	2008-07-18	14.324999809265137	14.6899995803833	13.425000190734863	14.005000114440918	1299800.0
249	2008-07-21	14.229999542236328	14.5	13.760000228881836	14.345000267028809	1183800.0
250	2008-07-22	14.305000305175781	14.53499984741211	13.664999961853027	13.949999809265137	926200.0
251	2008-07-23	14.114999771118164	15.0	13.944999694824219	14.300000190734863	1241000.0
252	2008-07-24	12.989999771118164	14.479999542236328	12.875	14.479999542236328	1683800.0
253	2008-07-25	12.600000381469727	12.979999542236328	12.520000457763672	12.755000114440918	1216400.0
254	2008-07-28	12.305000305175781	12.505000114440918	12.03499984741211	12.505000114440918	2700800.0
255	2008-07-29	12.595000267028809	12.824999809265137	12.175000190734863	12.25	3891600.0
256	2008-07-30	11.550000190734863	12.574999809265137	11.274999618530273	12.5	3857400.0
257	2008-07-31	11.100000381469727	11.350000381469727	10.699999809265137	11.335000038146973	4228000.0
258	2008-08-01	11.010000228881836	11.255000114440918	10.625	11.255000114440918	1877400.0
259	2008-08-04	10.460000038146973	11.0600004196167	10.404999732971191	11.050000190734863	1505000.0
260	2008-08-05	10.59000015258789	10.895000457763672	10.050000190734863	10.895000457763672	4648600.0
261	2008-08-06	11.109999656677246	11.130000114440918	10.300000190734863	10.479999542236328	3538600.0
262	2008-08-07	10.520000457763672	10.96500015258789	10.385000228881836	10.960000038146973	2157000.0
263	2008-08-08	11.024999618530273	11.149999618530273	10.40999984741211	10.53499984741211	2708000.0
264	2008-08-11	11.350000381469727	11.46500015258789	10.795000076293945	11.045000076293945	2534800.0
265	2008-08-12	10.725000381469727	11.449999809265137	10.630000114440918	11.345000267028809	1403600.0
266	2008-08-13	10.609999656677246	10.885000228881836	10.229999542236328	10.614999771118164	1310200.0
267	2008-08-14	11.1850004196167	11.300000190734863	10.470000267028809	10.744999885559082	2860000.0
268	2008-08-15	11.425000190734863	11.430000305175781	10.954999923706055	11.244999885559082	1507000.0
269	2008-08-18	10.984999656677246	11.5649995803833	10.819999694824219	11.5	1708600.0
270	2008-08-19	10.194999694824219	10.885000228881836	10.015000343322754	10.885000228881836	1889000.0
271	2008-08-20	10.164999961853027	10.425000190734863	10.0	10.3149995803833	2051400.0
272	2008-08-21	9.734999656677246	10.225000381469727	9.694999694824219	10.074999809265137	1799200.0
273	2008-08-22	9.994999885559082	10.25	9.835000038146973	9.835000038146973	1180800.0
274	2008-08-25	9.085000038146973	9.90999984741211	9.029999732971191	9.885000228881836	2109200.0
275	2008-08-26	9.125	9.225000381469727	8.725000381469727	9.020000457763672	2378800.0
276	2008-08-27	9.489999771118164	9.494999885559082	8.925000190734863	9.119999885559082	1326000.0
277	2008-08-28	9.914999961853027	10.050000190734863	9.40999984741211	9.5	2786600.0
278	2008-08-29	9.6850004196167	10.024999618530273	9.545000076293945	9.899999618530273	1106200.0
279	2008-09-02	9.454999923706055	10.024999618530273	9.3100004196167	9.944999694824219	2389400.0
280	2008-09-03	9.505000114440918	9.6899995803833	9.274999618530273	9.529999732971191	1852200.0
281	2008-09-04	9.029999732971191	9.454999923706055	9.024999618530273	9.454999923706055	1785000.0
282	2008-09-05	9.329999923706055	9.430000305175781	8.954999923706055	9.029999732971191	1972800.0
283	2008-09-08	9.149999618530273	9.975000381469727	8.869999885559082	9.524999618530273	1224600.0
284	2008-09-09	9.104999542236328	9.369999885559082	9.0	9.039999961853027	2620000.0
285	2008-09-10	9.0	9.15999984741211	8.904999732971191	9.125	3864200.0
286	2008-09-11	10.295000076293945	10.479999542236328	8.295000076293945	8.744999885559082	8624600.0
287	2008-09-12	11.09000015258789	11.399999618530273	10.460000038146973	10.630000114440918	5101400.0
288	2008-09-15	10.1850004196167	10.984999656677246	9.979999542236328	10.649999618530273	2422600.0
289	2008-09-16	10.970000267028809	10.994999885559082	9.600000381469727	10.1850004196167	2512000.0
290	2008-09-17	11.329999923706055	11.75	10.274999618530273	10.645000457763672	4428600.0
291	2008-09-18	12.319999694824219	12.375	10.819999694824219	11.555000305175781	2975400.0
292	2008-09-19	12.425000190734863	13.994999885559082	11.774999618530273	13.484999656677246	5480800.0
293	2008-09-22	11.875	12.425000190734863	11.5600004196167	12.170000076293945	1952400.0
294	2008-09-23	11.664999961853027	12.375	11.380000114440918	11.880000114440918	2534800.0
295	2008-09-24	11.5	11.994999885559082	11.375	11.670000076293945	1392600.0
296	2008-09-25	12.020000457763672	12.050000190734863	11.125	11.375	1170800.0
297	2008-09-26	12.390000343322754	12.399999618530273	11.5	11.944999694824219	1263400.0
298	2008-09-29	11.425000190734863	12.345000267028809	11.375	12.345000267028809	1150600.0
299	2008-09-30	11.515000343322754	11.75	11.125	11.484999656677246	743400.0
300	2008-10-01	11.869999885559082	11.989999771118164	11.274999618530273	11.395000457763672	1109800.0
301	2008-10-02	11.154999732971191	11.8100004196167	10.425000190734863	11.75	1441000.0
302	2008-10-03	10.449999809265137	11.46500015258789	10.149999618530273	11.25	1238200.0
303	2008-10-06	10.130000114440918	10.154999732971191	9.005000114440918	10.055000305175781	1818000.0
304	2008-10-07	9.140000343322754	10.125	9.0	10.119999885559082	1376000.0
305	2008-10-08	9.550000190734863	10.0	8.795000076293945	8.880000114440918	1614600.0
306	2008-10-09	9.079999923706055	9.875	8.774999618530273	9.680000305175781	1617600.0
307	2008-10-10	9.779999732971191	9.854999542236328	7.364999771118164	8.734999656677246	3167200.0
308	2008-10-13	8.960000038146973	10.244999885559082	8.680000305175781	9.875	1631000.0
309	2008-10-14	8.175000190734863	9.390000343322754	7.835000038146973	9.354999542236328	2810400.0
310	2008-10-15	7.039999961853027	8.15999984741211	7.0	8.005000114440918	1700800.0
311	2008-10-16	7.210000038146973	7.324999809265137	6.460000038146973	7.014999866485596	1636000.0
312	2008-10-17	6.880000114440918	7.5	6.664999961853027	6.929999828338623	1107200.0
313	2008-10-20	6.704999923706055	7.434999942779541	6.5	7.09499979019165	1191200.0
314	2008-10-21	6.364999771118164	6.849999904632568	6.329999923706055	6.704999923706055	837600.0
315	2008-10-22	6.25	6.574999809265137	6.125	6.289999961853027	1014600.0
316	2008-10-23	5.534999847412109	6.409999847412109	5.425000190734863	6.25	1527000.0
317	2008-10-24	5.510000228881836	5.849999904632568	4.929999828338623	5.065000057220459	3310400.0
318	2008-10-27	5.059999942779541	5.5	5.050000190734863	5.480000019073486	896400.0
319	2008-10-28	5.53000020980835	5.625	5.039999961853027	5.175000190734863	1853600.0
320	2008-10-29	5.909999847412109	6.204999923706055	5.53000020980835	5.585000038146973	1537000.0
321	2008-10-30	7.159999847412109	7.269999980926514	5.949999809265137	6.130000114440918	2092400.0
322	2008-10-31	7.085000038146973	7.5	6.864999771118164	7.09499979019165	1174400.0
323	2008-11-03	6.170000076293945	6.989999771118164	5.974999904632568	6.730000019073486	2342600.0
324	2008-11-04	6.110000133514404	6.425000190734863	6.085000038146973	6.235000133514404	938000.0
325	2008-11-05	5.835000038146973	6.105000019073486	5.65500020980835	6.0	1571000.0
326	2008-11-06	5.139999866485596	5.739999771118164	5.045000076293945	5.739999771118164	2366600.0
327	2008-11-07	5.510000228881836	5.545000076293945	4.945000171661377	5.210000038146973	1604200.0
328	2008-11-10	5.070000171661377	5.585000038146973	5.0	5.585000038146973	766000.0
329	2008-11-11	4.440000057220459	5.074999809265137	4.340000152587891	5.025000095367432	3064800.0
330	2008-11-12	4.019999980926514	4.514999866485596	4.0	4.360000133514404	1640000.0
331	2008-11-13	4.489999771118164	4.664999961853027	3.674999952316284	4.045000076293945	2126200.0
332	2008-11-14	4.119999885559082	4.40500020980835	4.090000152587891	4.375	781600.0
333	2008-11-17	4.119999885559082	4.170000076293945	3.950000047683716	4.090000152587891	771200.0
334	2008-11-18	4.159999847412109	4.380000114440918	3.8399999141693115	4.25	800400.0
335	2008-11-19	3.6649999618530273	4.159999847412109	3.5999999046325684	4.159999847412109	1001400.0
336	2008-11-20	3.7100000381469727	3.934999942779541	3.4800000190734863	3.575000047683716	1076400.0
337	2008-11-21	4.135000228881836	4.135000228881836	3.575000047683716	3.799999952316284	1371600.0
338	2008-11-24	4.494999885559082	4.585000038146973	4.260000228881836	4.440000057220459	1209800.0
339	2008-11-25	4.429999828338623	4.574999809265137	3.934999942779541	4.574999809265137	838200.0
340	2008-11-26	4.78000020980835	4.849999904632568	4.150000095367432	4.269999980926514	652600.0
341	2008-11-28	4.909999847412109	4.909999847412109	4.625	4.710000038146973	127000.0
342	2008-12-01	4.184999942779541	4.894999980926514	4.184999942779541	4.820000171661377	797400.0
343	2008-12-02	4.190000057220459	4.519999980926514	4.090000152587891	4.304999828338623	532600.0
344	2008-12-03	4.635000228881836	4.699999809265137	4.03000020980835	4.050000190734863	987400.0
345	2008-12-04	4.784999847412109	5.264999866485596	4.5	4.539999961853027	1285800.0
346	2008-12-05	5.394999980926514	5.429999828338623	4.389999866485596	4.684999942779541	1130000.0
347	2008-12-08	5.659999847412109	5.940000057220459	5.195000171661377	5.5	1147400.0
348	2008-12-09	4.914999961853027	5.514999866485596	4.824999809265137	5.364999771118164	1285400.0
349	2008-12-10	5.230000019073486	5.289999961853027	4.755000114440918	5.0	1278400.0
350	2008-12-11	3.5399999618530273	4.224999904632568	3.490000009536743	4.105000019073486	8043800.0
351	2008-12-12	3.7249999046325684	3.7750000953674316	3.4100000858306885	3.490000009536743	2694000.0
352	2008-12-15	3.565000057220459	3.890000104904175	3.509999990463257	3.819999933242798	1110600.0
353	2008-12-16	3.694999933242798	3.875	3.565000057220459	3.875	1555800.0
354	2008-12-17	3.765000104904175	3.8499999046325684	3.5850000381469727	3.700000047683716	2693200.0
355	2008-12-18	3.9149999618530273	3.9749999046325684	3.684999942779541	3.8450000286102295	1630800.0
356	2008-12-19	4.085000038146973	4.15500020980835	3.890000104904175	4.050000190734863	1620800.0
357	2008-12-22	4.114999771118164	4.114999771118164	3.7200000286102295	4.079999923706055	1405600.0
358	2008-12-23	3.9000000953674316	4.139999866485596	3.7850000858306885	4.125	1146000.0
359	2008-12-24	3.8399999141693115	3.984999895095825	3.825000047683716	3.875	455200.0
360	2008-12-26	3.700000047683716	3.875	3.6649999618530273	3.8499999046325684	721200.0
361	2008-12-29	3.6449999809265137	3.75	3.5299999713897705	3.674999952316284	1066200.0
362	2008-12-30	3.734999895095825	3.734999895095825	3.5850000381469727	3.7149999141693115	768400.0
363	2008-12-31	3.9649999141693115	4.039999961853027	3.619999885559082	3.75	567000.0
364	2009-01-02	3.8949999809265137	4.045000076293945	3.75	3.9749999046325684	588200.0
365	2009-01-05	4.130000114440918	4.239999771118164	3.7950000762939453	3.924999952316284	749000.0
366	2009-01-06	4.130000114440918	4.244999885559082	3.9600000381469727	4.215000152587891	1284200.0
367	2009-01-07	4.085000038146973	4.150000095367432	3.8949999809265137	4.090000152587891	567800.0
368	2009-01-08	3.994999885559082	4.045000076293945	3.8399999141693115	3.930000066757202	1351600.0
369	2009-01-09	3.7950000762939453	4.150000095367432	3.684999942779541	4.079999923706055	1211200.0
370	2009-01-12	3.5399999618530273	3.869999885559082	3.5299999713897705	3.7750000953674316	445600.0
371	2009-01-13	3.365000009536743	3.565000057220459	3.325000047683716	3.5	1095200.0
372	2009-01-14	3.109999895095825	3.359999895095825	3.0350000858306885	3.2750000953674316	1428000.0
373	2009-01-15	3.515000104904175	3.640000104904175	2.9549999237060547	3.119999885559082	1989200.0
374	2009-01-16	3.450000047683716	3.615000009536743	3.2799999713897705	3.569999933242798	862400.0
375	2009-01-20	3.315000057220459	3.5350000858306885	3.265000104904175	3.5299999713897705	910600.0
376	2009-01-21	3.3949999809265137	3.4549999237060547	3.174999952316284	3.4100000858306885	758600.0
377	2009-01-22	3.6050000190734863	3.684999942779541	3.2300000190734863	3.2950000762939453	1017000.0
378	2009-01-23	3.609999895095825	3.7100000381469727	3.509999990463257	3.515000104904175	816000.0
379	2009-01-26	3.490000009536743	3.7049999237060547	3.4700000286102295	3.575000047683716	1312600.0
380	2009-01-27	3.515000104904175	3.5999999046325684	3.484999895095825	3.515000104904175	363800.0
381	2009-01-28	3.680000066757202	3.7100000381469727	3.5399999618530273	3.549999952316284	553600.0
382	2009-01-29	3.380000114440918	3.615000009536743	3.375	3.615000009536743	455800.0
383	2009-01-30	3.4000000953674316	3.569999933242798	3.2850000858306885	3.5	835600.0
384	2009-02-02	3.319999933242798	3.424999952316284	3.234999895095825	3.4100000858306885	473800.0
385	2009-02-03	3.555000066757202	3.569999933242798	3.299999952316284	3.3450000286102295	613600.0
386	2009-02-04	3.674999952316284	3.7699999809265137	3.4549999237060547	3.565000057220459	1300600.0
387	2009-02-05	3.755000114440918	3.7699999809265137	3.6050000190734863	3.6500000953674316	738200.0
388	2009-02-06	3.9100000858306885	3.9800000190734863	3.690000057220459	3.734999895095825	753400.0
389	2009-02-09	3.8350000381469727	4.0	3.765000104904175	3.880000114440918	688800.0
390	2009-02-10	3.5250000953674316	3.950000047683716	3.5250000953674316	3.815000057220459	553600.0
391	2009-02-11	3.450000047683716	3.6649999618530273	3.365000009536743	3.5450000762939453	369200.0
392	2009-02-12	3.2899999618530273	3.4100000858306885	3.2049999237060547	3.375	782000.0
393	2009-02-13	3.2300000190734863	3.365000009536743	3.174999952316284	3.2850000858306885	767600.0
394	2009-02-17	2.994999885559082	3.244999885559082	2.9800000190734863	3.1649999618530273	1263200.0
395	2009-02-18	3.130000114440918	3.1600000858306885	2.984999895095825	3.049999952316284	823000.0
396	2009-02-19	3.0	3.190000057220459	3.0	3.1700000762939453	617400.0
397	2009-02-20	2.7300000190734863	3.065000057220459	2.6500000953674316	2.984999895095825	1820200.0
398	2009-02-23	2.7950000762939453	2.809999942779541	2.6700000762939453	2.7799999713897705	875200.0
399	2009-02-24	2.8949999809265137	2.9049999713897705	2.7300000190734863	2.8299999237060547	906000.0
400	2009-02-25	2.7799999713897705	2.9000000953674316	2.674999952316284	2.880000114440918	1049400.0
401	2009-02-26	2.744999885559082	2.9200000762939453	2.694999933242798	2.819999933242798	574800.0
402	2009-02-27	2.859999895095825	2.880000114440918	2.6449999809265137	2.684999942779541	913000.0
403	2009-03-02	2.5950000286102295	2.809999942779541	2.5850000381469727	2.809999942779541	627000.0
404	2009-03-03	2.424999952316284	2.694999933242798	2.3949999809265137	2.625	1407400.0
405	2009-03-04	2.619999885559082	2.6600000858306885	2.430000066757202	2.515000104904175	831600.0
406	2009-03-05	2.4649999141693115	2.7049999237060547	2.430000066757202	2.559999942779541	450000.0
407	2009-03-06	2.25	2.559999942779541	2.1649999618530273	2.494999885559082	1029600.0
408	2009-03-09	2.244999885559082	2.3499999046325684	2.200000047683716	2.2850000858306885	449800.0
409	2009-03-10	2.515000104904175	2.565000057220459	2.2899999618530273	2.309999942779541	1417600.0
410	2009-03-11	2.684999942779541	2.825000047683716	2.4700000286102295	2.5350000858306885	1198000.0
411	2009-03-12	3.0999999046325684	3.194999933242798	2.609999895095825	2.7249999046325684	1369000.0
412	2009-03-13	3.180000066757202	3.25	3.0350000858306885	3.140000104904175	763800.0
413	2009-03-16	3.005000114440918	3.259999990463257	2.994999885559082	3.2300000190734863	532000.0
414	2009-03-17	2.9749999046325684	3.0899999141693115	2.9000000953674316	3.009999990463257	874400.0
415	2009-03-18	3.240000009536743	3.2750000953674316	2.9749999046325684	3.0350000858306885	574200.0
416	2009-03-19	3.380000114440918	3.440000057220459	3.25	3.25	753600.0
417	2009-03-20	3.2100000381469727	3.434999942779541	3.065000057220459	3.4200000762939453	1075200.0
418	2009-03-23	3.184999942779541	3.315000057220459	3.075000047683716	3.2750000953674316	1522000.0
419	2009-03-24	3.265000104904175	3.315000057220459	3.065000057220459	3.130000114440918	1827200.0
420	2009-03-25	3.3299999237060547	3.375	3.200000047683716	3.3399999141693115	1392800.0
421	2009-03-26	3.8350000381469727	3.865000009536743	3.450000047683716	3.450000047683716	2560200.0
422	2009-03-27	4.184999942779541	4.440000057220459	3.875	3.950000047683716	3935600.0
423	2009-03-30	4.139999866485596	4.300000190734863	3.9800000190734863	4.125	1455800.0
424	2009-03-31	4.329999923706055	4.605000019073486	4.125	4.295000076293945	1142000.0
425	2009-04-01	4.664999961853027	4.75	4.440000057220459	4.440000057220459	2300800.0
426	2009-04-02	5.014999866485596	5.039999961853027	4.704999923706055	4.835000038146973	2049000.0
427	2009-04-03	5.099999904632568	5.224999904632568	4.775000095367432	4.775000095367432	986200.0
428	2009-04-06	4.934999942779541	5.059999942779541	4.860000133514404	5.059999942779541	603800.0
429	2009-04-07	4.554999828338623	4.875	4.494999885559082	4.829999923706055	1028000.0
430	2009-04-08	4.864999771118164	5.239999771118164	4.494999885559082	4.539999961853027	2003800.0
431	2009-04-09	5.420000076293945	5.570000171661377	4.989999771118164	5.0	1294200.0
432	2009-04-13	5.894999980926514	6.005000114440918	5.650000095367432	5.809999942779541	2747800.0
433	2009-04-14	6.199999809265137	6.375	5.639999866485596	5.869999885559082	2293800.0
434	2009-04-15	6.164999961853027	6.389999866485596	5.989999771118164	6.090000152587891	2788400.0
435	2009-04-16	6.590000152587891	6.664999961853027	6.175000190734863	6.195000171661377	2568600.0
436	2009-04-17	7.130000114440918	7.135000228881836	6.485000133514404	6.599999904632568	3405800.0
437	2009-04-20	6.239999771118164	7.039999961853027	6.099999904632568	7.03000020980835	2491200.0
438	2009-04-21	6.795000076293945	6.84499979019165	6.135000228881836	6.195000171661377	3273000.0
439	2009-04-22	6.764999866485596	7.275000095367432	6.625	6.675000190734863	2726000.0
440	2009-04-23	6.84499979019165	6.940000057220459	6.574999809265137	6.820000171661377	1731400.0
441	2009-04-24	7.175000190734863	7.400000095367432	6.760000228881836	6.894999980926514	3048800.0
442	2009-04-27	7.125	7.179999828338623	6.820000171661377	6.980000019073486	2215600.0
443	2009-04-28	7.224999904632568	7.394999980926514	6.954999923706055	6.985000133514404	1517400.0
444	2009-04-29	7.235000133514404	7.485000133514404	7.139999866485596	7.275000095367432	1988400.0
445	2009-04-30	6.974999904632568	7.46999979019165	6.965000152587891	7.295000076293945	1564600.0
446	2009-05-01	7.025000095367432	7.135000228881836	6.875	7.005000114440918	1732200.0
447	2009-05-04	7.465000152587891	7.474999904632568	7.014999866485596	7.050000190734863	1668600.0
448	2009-05-05	7.5	7.605000019073486	7.335000038146973	7.400000095367432	1710000.0
449	2009-05-06	7.585000038146973	7.684999942779541	7.300000190734863	7.565000057220459	1000200.0
450	2009-05-07	7.175000190734863	7.820000171661377	7.125	7.630000114440918	1388400.0
451	2009-05-08	7.400000095367432	7.460000038146973	7.199999809265137	7.28000020980835	950400.0
452	2009-05-11	6.860000133514404	7.235000133514404	6.840000152587891	7.224999904632568	1102600.0
453	2009-05-12	6.284999847412109	7.0	6.170000076293945	6.900000095367432	2265800.0
454	2009-05-13	5.889999866485596	6.21999979019165	5.880000114440918	6.125	1881800.0
455	2009-05-14	6.235000133514404	6.489999771118164	5.875	5.989999771118164	1192400.0
456	2009-05-15	6.074999809265137	6.355000019073486	6.005000114440918	6.300000190734863	1085400.0
457	2009-05-18	6.445000171661377	6.445000171661377	6.079999923706055	6.144999980926514	918800.0
458	2009-05-19	6.420000076293945	6.599999904632568	6.355000019073486	6.494999885559082	1858200.0
459	2009-05-20	6.014999866485596	6.489999771118164	5.949999809265137	6.489999771118164	2326600.0
460	2009-05-21	5.690000057220459	6.0	5.534999847412109	5.974999904632568	4495800.0
461	2009-05-22	5.650000095367432	5.965000152587891	5.619999885559082	5.75	649400.0
462	2009-05-26	6.0	6.034999847412109	5.610000133514404	5.610000133514404	1642200.0
463	2009-05-27	6.139999866485596	6.340000152587891	6.110000133514404	6.125	2170600.0
464	2009-05-28	5.994999885559082	6.28000020980835	5.864999771118164	6.190000057220459	1331000.0
465	2009-05-29	6.315000057220459	6.315000057220459	6.079999923706055	6.110000133514404	1954800.0
466	2009-06-01	7.210000038146973	7.389999866485596	6.510000228881836	6.510000228881836	4370000.0
467	2009-06-02	7.03000020980835	7.230000019073486	6.875	7.074999809265137	947600.0
468	2009-06-03	6.699999809265137	6.954999923706055	6.545000076293945	6.900000095367432	1491800.0
469	2009-06-04	7.039999961853027	7.114999771118164	6.684999942779541	6.829999923706055	1154000.0
470	2009-06-05	6.985000133514404	7.175000190734863	6.75	7.119999885559082	1208400.0
471	2009-06-08	6.885000228881836	6.980000019073486	6.735000133514404	6.925000190734863	1932800.0
472	2009-06-09	7.239999771118164	7.340000152587891	6.925000190734863	6.925000190734863	1613600.0
473	2009-06-10	7.610000133514404	7.699999809265137	7.34499979019165	7.34499979019165	2975600.0
474	2009-06-11	6.670000076293945	7.375	6.510000228881836	6.920000076293945	9788400.0
475	2009-06-12	7.114999771118164	7.144999980926514	6.815000057220459	7.085000038146973	4394000.0
476	2009-06-15	6.914999961853027	7.034999847412109	6.699999809265137	7.014999866485596	2027800.0
477	2009-06-16	6.494999885559082	6.994999885559082	6.40500020980835	6.900000095367432	1801000.0
478	2009-06-17	6.570000171661377	6.715000152587891	6.170000076293945	6.545000076293945	3145000.0
479	2009-06-18	6.614999771118164	6.75	6.380000114440918	6.579999923706055	2764000.0
480	2009-06-19	6.710000038146973	6.985000133514404	6.650000095367432	6.755000114440918	3182600.0
481	2009-06-22	6.335000038146973	6.599999904632568	6.315000057220459	6.599999904632568	2739000.0
482	2009-06-23	6.09499979019165	6.454999923706055	6.050000190734863	6.335000038146973	1446800.0
483	2009-06-24	6.179999828338623	6.275000095367432	6.099999904632568	6.099999904632568	1469800.0
484	2009-06-25	6.375	6.389999866485596	6.070000171661377	6.144999980926514	2041200.0
485	2009-06-26	6.704999923706055	6.764999866485596	6.400000095367432	6.400000095367432	9188200.0
486	2009-06-29	6.614999771118164	6.71999979019165	6.494999885559082	6.710000038146973	1346800.0
487	2009-06-30	6.514999866485596	6.644999980926514	6.449999809265137	6.599999904632568	1391400.0
488	2009-07-01	6.534999847412109	6.619999885559082	6.394999980926514	6.619999885559082	1511400.0
489	2009-07-02	6.130000114440918	6.53000020980835	6.050000190734863	6.525000095367432	2166600.0
490	2009-07-06	6.074999809265137	6.150000095367432	5.940000057220459	6.079999923706055	2136600.0
491	2009-07-07	5.974999904632568	6.144999980926514	5.934999942779541	6.059999942779541	1308400.0
492	2009-07-08	5.835000038146973	6.135000228881836	5.605000019073486	6.0	2196400.0
493	2009-07-09	5.800000190734863	6.085000038146973	5.78000020980835	5.869999885559082	679000.0
494	2009-07-10	5.909999847412109	5.940000057220459	5.735000133514404	5.739999771118164	761800.0
495	2009-07-13	6.295000076293945	6.360000133514404	5.840000152587891	6.005000114440918	1477600.0
496	2009-07-14	6.434999942779541	6.465000152587891	6.235000133514404	6.309999942779541	1306200.0
497	2009-07-15	6.784999847412109	6.869999885559082	6.545000076293945	6.574999809265137	2177400.0
498	2009-07-16	7.244999885559082	7.28000020980835	6.599999904632568	6.764999866485596	3340200.0
499	2009-07-17	7.179999828338623	7.394999980926514	7.114999771118164	7.255000114440918	1682400.0
500	2009-07-20	7.53000020980835	7.605000019073486	7.284999847412109	7.284999847412109	2069200.0
501	2009-07-21	7.394999980926514	7.605000019073486	7.239999771118164	7.59499979019165	1715400.0
502	2009-07-22	8.180000305175781	8.470000267028809	7.260000228881836	7.394999980926514	4906400.0
503	2009-07-23	8.4399995803833	8.484999656677246	8.0	8.085000038146973	2519600.0
504	2009-07-24	8.550000190734863	8.555000305175781	8.270000457763672	8.529999732971191	1791200.0
505	2009-07-27	8.744999885559082	8.75	8.454999923706055	8.614999771118164	1451200.0
506	2009-07-28	8.555000305175781	8.744999885559082	8.34000015258789	8.645000457763672	1623200.0
507	2009-07-29	8.515000343322754	8.704999923706055	8.40999984741211	8.460000038146973	811800.0
508	2009-07-30	8.595000267028809	8.8100004196167	8.520000457763672	8.670000076293945	960400.0
509	2009-07-31	8.859999656677246	8.869999885559082	8.545000076293945	8.579999923706055	900400.0
510	2009-08-03	9.350000381469727	9.390000343322754	8.920000076293945	9.0600004196167	1353400.0
511	2009-08-04	9.720000267028809	9.859999656677246	9.104999542236328	9.300000190734863	2107800.0
512	2009-08-05	9.385000228881836	9.71500015258789	9.164999961853027	9.699999809265137	1178000.0
513	2009-08-06	9.28499984741211	9.4350004196167	9.09000015258789	9.385000228881836	1020600.0
514	2009-08-07	9.84000015258789	10.015000343322754	9.255000114440918	9.425000190734863	2067600.0
515	2009-08-10	9.864999771118164	10.020000457763672	9.579999923706055	9.869999885559082	1848800.0
516	2009-08-11	9.875	10.055000305175781	9.75	10.010000228881836	1174600.0
517	2009-08-12	10.324999809265137	10.505000114440918	9.765000343322754	9.845000267028809	1978000.0
518	2009-08-13	10.229999542236328	10.649999618530273	10.095000267028809	10.225000381469727	1409000.0
519	2009-08-14	10.010000228881836	10.404999732971191	9.765000343322754	10.234999656677246	1697000.0
520	2009-08-17	9.364999771118164	9.75	9.300000190734863	9.75	1786400.0
521	2009-08-18	9.345000267028809	9.569999694824219	9.130000114440918	9.414999961853027	2035400.0
522	2009-08-19	9.449999809265137	9.5649995803833	9.055000305175781	9.180000305175781	843200.0
523	2009-08-20	9.710000038146973	10.0	9.680000305175781	9.829999923706055	1279600.0
524	2009-08-21	9.925000190734863	9.96500015258789	9.664999961853027	9.885000228881836	1341000.0
525	2009-08-24	9.829999923706055	10.114999771118164	9.649999618530273	9.979999542236328	1265200.0
526	2009-08-25	10.029999732971191	10.109999656677246	9.739999771118164	9.859999656677246	850800.0
527	2009-08-26	10.0	10.475000381469727	9.755000114440918	10.005000114440918	1343000.0
528	2009-08-27	10.03499984741211	10.170000076293945	9.645000457763672	9.925000190734863	1083600.0
529	2009-08-28	10.015000343322754	10.25	9.96500015258789	10.164999961853027	430000.0
530	2009-08-31	10.029999732971191	10.085000038146973	9.729999542236328	9.90999984741211	867800.0
531	2009-09-01	9.8100004196167	10.4350004196167	9.734999656677246	9.930000305175781	2145600.0
532	2009-09-02	9.579999923706055	9.954999923706055	9.399999618530273	9.725000381469727	1016800.0
533	2009-09-03	9.895000457763672	9.899999618530273	9.5	9.619999885559082	451600.0
534	2009-09-04	9.984999656677246	10.0	9.710000038146973	9.854999542236328	530000.0
535	2009-09-08	10.460000038146973	10.5	10.050000190734863	10.050000190734863	1161200.0
536	2009-09-09	10.805000305175781	11.029999732971191	10.359999656677246	10.545000076293945	1493000.0
537	2009-09-10	10.880000114440918	11.5	10.84000015258789	11.244999885559082	2821800.0
538	2009-09-11	11.5649995803833	11.574999809265137	10.84000015258789	11.154999732971191	2216400.0
539	2009-09-14	11.75	11.75	11.289999961853027	11.430000305175781	1120800.0
540	2009-09-15	11.960000038146973	11.970000267028809	11.725000381469727	11.725000381469727	1462800.0
541	2009-09-16	12.25	12.279999732971191	11.90999984741211	12.045000076293945	1076800.0
542	2009-09-17	12.085000038146973	12.569999694824219	12.015000343322754	12.260000228881836	784800.0
543	2009-09-18	12.220000267028809	12.345000267028809	12.010000228881836	12.135000228881836	1082600.0
544	2009-09-21	12.0600004196167	12.270000457763672	11.824999809265137	12.175000190734863	1041400.0
545	2009-09-22	12.0	12.319999694824219	11.984999656677246	12.1899995803833	1123200.0
546	2009-09-23	11.770000457763672	12.140000343322754	11.744999885559082	12.020000457763672	743000.0
547	2009-09-24	11.28499984741211	12.029999732971191	11.279999732971191	11.890000343322754	1040400.0
548	2009-09-25	10.96500015258789	11.369999885559082	10.90999984741211	11.21500015258789	1154200.0
549	2009-09-28	11.770000457763672	11.824999809265137	11.074999809265137	11.09000015258789	951600.0
550	2009-09-29	11.59000015258789	12.225000381469727	11.510000228881836	11.770000457763672	752400.0
551	2009-09-30	11.375	11.774999618530273	11.260000228881836	11.635000228881836	1072600.0
552	2009-10-01	10.680000305175781	11.3149995803833	10.675000190734863	11.300000190734863	1338600.0
553	2009-10-02	10.8149995803833	11.0	10.5	10.524999618530273	941400.0
554	2009-10-05	11.305000305175781	11.4399995803833	10.854999542236328	10.854999542236328	747600.0
555	2009-10-06	11.710000038146973	11.720000267028809	11.244999885559082	11.425000190734863	913400.0
556	2009-10-07	11.850000381469727	11.925000190734863	11.395000457763672	11.619999885559082	647200.0
557	2009-10-08	12.175000190734863	12.21500015258789	11.930000305175781	11.975000381469727	723400.0
558	2009-10-09	12.164999961853027	12.279999732971191	11.899999618530273	12.130000114440918	419800.0
559	2009-10-12	12.375	12.649999618530273	12.255000114440918	12.255000114440918	523200.0
560	2009-10-13	12.395000457763672	12.625	12.180000305175781	12.40999984741211	637200.0
561	2009-10-14	12.774999618530273	12.800000190734863	12.489999771118164	12.630000114440918	550400.0
562	2009-10-15	13.010000228881836	13.055000305175781	12.515000343322754	12.704999923706055	774800.0
563	2009-10-16	12.765000343322754	12.949999809265137	12.550000190734863	12.914999961853027	794400.0
564	2009-10-19	12.8100004196167	13.239999771118164	12.699999809265137	12.864999771118164	1049600.0
565	2009-10-20	12.770000457763672	12.845000267028809	12.515000343322754	12.8149995803833	1330400.0
566	2009-10-21	12.545000076293945	13.15999984741211	12.5	12.765000343322754	1830200.0
567	2009-10-22	12.859999656677246	12.984999656677246	12.399999618530273	12.635000228881836	1850600.0
568	2009-10-23	12.664999961853027	12.989999771118164	12.595000267028809	12.619999885559082	1429800.0
569	2009-10-26	12.854999542236328	13.100000381469727	12.734999656677246	12.734999656677246	1903200.0
570	2009-10-27	13.949999809265137	14.430000305175781	13.34000015258789	13.420000076293945	6623400.0
571	2009-10-28	12.555000305175781	13.9399995803833	12.449999809265137	13.899999618530273	4134000.0
572	2009-10-29	13.119999885559082	13.380000114440918	12.675000190734863	12.699999809265137	1646000.0
573	2009-10-30	12.5600004196167	13.145000457763672	12.28499984741211	13.029999732971191	1489600.0
574	2009-11-02	12.345000267028809	12.75	12.104999542236328	12.65999984741211	1126600.0
575	2009-11-03	12.569999694824219	12.614999771118164	12.119999885559082	12.239999771118164	628600.0
576	2009-11-04	12.364999771118164	12.970000267028809	12.335000038146973	12.71500015258789	890400.0
577	2009-11-05	12.890000343322754	13.104999542236328	12.454999923706055	12.550000190734863	1746800.0
578	2009-11-06	12.9399995803833	13.055000305175781	12.5649995803833	12.75	684800.0
579	2009-11-09	13.640000343322754	13.675000190734863	13.125	13.125	1395800.0
580	2009-11-10	13.579999923706055	13.875	13.475000381469727	13.585000038146973	815600.0
581	2009-11-11	13.829999923706055	14.09000015258789	13.625	13.789999961853027	1022800.0
582	2009-11-12	13.385000228881836	13.869999885559082	13.199999809265137	13.755000114440918	967400.0
583	2009-11-13	13.5600004196167	13.845000267028809	13.225000381469727	13.484999656677246	1082000.0
584	2009-11-16	14.164999961853027	14.354999542236328	13.630000114440918	13.699999809265137	1223000.0
585	2009-11-17	13.859999656677246	14.140000343322754	13.755000114440918	14.074999809265137	687200.0
586	2009-11-18	13.850000381469727	14.145000457763672	13.680000305175781	13.824999809265137	421600.0
587	2009-11-19	13.479999542236328	13.71500015258789	13.25	13.664999961853027	990400.0
588	2009-11-20	13.229999542236328	13.53499984741211	13.069999694824219	13.345000267028809	1038800.0
589	2009-11-23	13.260000228881836	13.729999542236328	13.21500015258789	13.414999961853027	1093600.0
590	2009-11-24	13.204999923706055	13.289999961853027	12.914999961853027	13.289999961853027	695200.0
591	2009-11-25	13.505000114440918	13.630000114440918	13.260000228881836	13.369999885559082	625200.0
592	2009-11-27	13.21500015258789	13.510000228881836	12.944999694824219	12.949999809265137	354400.0
593	2009-11-30	13.085000038146973	13.21500015258789	12.729999542236328	13.149999618530273	935800.0
594	2009-12-01	13.380000114440918	13.625	13.100000381469727	13.100000381469727	829400.0
595	2009-12-02	13.279999732971191	13.675000190734863	13.244999885559082	13.364999771118164	793400.0
596	2009-12-03	12.960000038146973	13.380000114440918	12.954999923706055	13.380000114440918	1378200.0
597	2009-12-04	13.515000343322754	13.585000038146973	13.0	13.300000190734863	1330000.0
598	2009-12-07	13.664999961853027	13.739999771118164	13.475000381469727	13.475000381469727	1267800.0
599	2009-12-08	13.404999732971191	13.630000114440918	13.359999656677246	13.479999542236328	1040400.0
600	2009-12-09	13.835000038146973	13.994999885559082	13.220000267028809	13.40999984741211	3625800.0
601	2009-12-10	13.364999771118164	14.300000190734863	13.079999923706055	14.069999694824219	5161000.0
602	2009-12-11	13.585000038146973	13.725000381469727	13.305000305175781	13.420000076293945	1721000.0
603	2009-12-14	13.859999656677246	13.930000305175781	13.375	13.729999542236328	1262200.0
604	2009-12-15	13.869999885559082	14.130000114440918	13.609999656677246	13.744999885559082	828800.0
605	2009-12-16	13.960000038146973	14.125	13.845000267028809	14.055000305175781	843000.0
606	2009-12-17	13.670000076293945	13.925000190734863	13.4350004196167	13.885000228881836	732400.0
607	2009-12-18	13.75	13.824999809265137	13.420000076293945	13.75	1198400.0
608	2009-12-21	14.154999732971191	14.345000267028809	13.725000381469727	13.795000076293945	1262800.0
609	2009-12-22	15.03499984741211	15.095000267028809	14.3149995803833	14.319999694824219	3885400.0
610	2009-12-23	15.074999809265137	15.25	14.720000267028809	15.210000038146973	1738600.0
611	2009-12-24	15.119999885559082	15.300000190734863	15.050000190734863	15.125	510800.0
612	2009-12-28	15.045000076293945	15.5	14.904999732971191	15.28499984741211	1073000.0
613	2009-12-29	15.420000076293945	15.600000381469727	15.085000038146973	15.085000038146973	1245800.0
614	2009-12-30	15.100000381469727	15.53499984741211	15.0	15.404999732971191	1033000.0
615	2009-12-31	15.050000190734863	15.449999809265137	15.03499984741211	15.095000267028809	789200.0
616	2010-01-04	15.454999923706055	15.770000457763672	15.295000076293945	15.4350004196167	1663200.0
617	2010-01-05	15.914999961853027	15.930000305175781	15.449999809265137	15.494999885559082	1268600.0
618	2010-01-06	16.25	16.325000762939453	15.845000267028809	15.925000190734863	1906200.0
619	2010-01-07	16.155000686645508	16.475000381469727	15.895000457763672	16.2549991607666	954400.0
620	2010-01-08	16.135000228881836	16.31999969482422	15.885000228881836	16.1200008392334	634600.0
621	2010-01-11	15.904999732971191	16.200000762939453	15.75	16.200000762939453	1054400.0
622	2010-01-12	15.675000190734863	15.899999618530273	15.524999618530273	15.75	947200.0
623	2010-01-13	16.15999984741211	16.204999923706055	15.6899995803833	15.824999809265137	1500800.0
624	2010-01-14	15.930000305175781	16.274999618530273	15.914999961853027	16.165000915527344	898600.0
625	2010-01-15	15.569999694824219	16.06999969482422	15.359999656677246	15.984999656677246	1490600.0
626	2010-01-19	15.835000038146973	15.835000038146973	15.260000228881836	15.529999732971191	1196200.0
627	2010-01-20	15.765000343322754	15.8149995803833	15.319999694824219	15.550000190734863	1266800.0
628	2010-01-21	15.744999885559082	15.960000038146973	15.585000038146973	15.765000343322754	2803000.0
629	2010-01-22	15.020000457763672	15.574999809265137	14.859999656677246	15.550000190734863	2520000.0
630	2010-01-25	14.529999732971191	15.300000190734863	14.300000190734863	15.130000114440918	1816200.0
631	2010-01-26	14.510000228881836	14.645000457763672	14.375	14.515000343322754	1044400.0
632	2010-01-27	14.53499984741211	14.640000343322754	14.3100004196167	14.414999961853027	948200.0
633	2010-01-28	14.175000190734863	14.729999542236328	14.020000457763672	14.640000343322754	1748200.0
634	2010-01-29	14.119999885559082	14.5649995803833	13.994999885559082	14.21500015258789	1494200.0
635	2010-02-01	14.175000190734863	14.324999809265137	14.095000267028809	14.149999618530273	826000.0
636	2010-02-02	14.600000381469727	14.635000228881836	14.119999885559082	14.149999618530273	1672800.0
637	2010-02-03	14.479999542236328	14.59000015258789	14.255000114440918	14.444999694824219	850000.0
638	2010-02-04	13.625	14.350000381469727	13.600000381469727	14.3100004196167	1721200.0
639	2010-02-05	13.135000228881836	13.625	12.875	13.595000267028809	4177200.0
640	2010-02-08	13.28499984741211	13.444999694824219	13.104999542236328	13.295000076293945	1699400.0
641	2010-02-09	13.744999885559082	13.84000015258789	13.444999694824219	13.494999885559082	1399600.0
642	2010-02-10	13.604999542236328	13.829999923706055	13.5	13.704999923706055	774800.0
643	2010-02-11	13.960000038146973	14.0649995803833	13.460000038146973	13.515000343322754	743800.0
644	2010-02-12	14.175000190734863	14.260000228881836	13.675000190734863	13.805000305175781	737000.0
645	2010-02-16	14.420000076293945	14.460000038146973	14.1850004196167	14.274999618530273	768400.0
646	2010-02-17	14.369999885559082	14.53499984741211	14.21500015258789	14.46500015258789	1037000.0
647	2010-02-18	14.595000267028809	14.649999618530273	14.180000305175781	14.319999694824219	1029600.0
648	2010-02-19	14.545000076293945	14.625	14.470000267028809	14.595000267028809	789600.0
649	2010-02-22	14.15999984741211	14.625	14.15999984741211	14.5600004196167	1920200.0
650	2010-02-23	13.96500015258789	14.255000114440918	13.899999618530273	14.095000267028809	1532200.0
651	2010-02-24	14.199999809265137	14.21500015258789	13.84000015258789	13.975000381469727	1501400.0
652	2010-02-25	14.5600004196167	14.585000038146973	13.904999732971191	13.904999732971191	1403200.0
653	2010-02-26	14.324999809265137	14.944999694824219	14.3100004196167	14.569999694824219	1415400.0
654	2010-03-01	15.109999656677246	15.225000381469727	14.40999984741211	14.505000114440918	1864200.0
655	2010-03-02	15.520000457763672	15.569999694824219	15.055000305175781	15.210000038146973	1456400.0
656	2010-03-03	15.619999885559082	15.704999923706055	15.420000076293945	15.555000305175781	1066800.0
657	2010-03-04	15.914999961853027	15.949999809265137	15.515000343322754	15.585000038146973	884800.0
658	2010-03-05	16.440000534057617	16.610000610351562	15.9350004196167	15.989999771118164	1248200.0
659	2010-03-08	16.530000686645508	16.645000457763672	16.264999389648438	16.510000228881836	1016800.0
660	2010-03-09	16.850000381469727	16.989999771118164	16.485000610351562	16.524999618530273	1372000.0
661	2010-03-10	16.854999542236328	16.895000457763672	16.584999084472656	16.75	1214400.0
662	2010-03-11	17.084999084472656	17.084999084472656	16.6200008392334	16.719999313354492	785600.0
663	2010-03-12	17.579999923706055	18.045000076293945	17.200000762939453	17.295000076293945	2557800.0
664	2010-03-15	17.834999084472656	18.0	17.5	17.604999542236328	1478600.0
665	2010-03-16	17.764999389648438	18.149999618530273	17.600000381469727	17.979999542236328	1411800.0
666	2010-03-17	17.625	17.924999237060547	17.53499984741211	17.815000534057617	978400.0
667	2010-03-18	17.415000915527344	17.7549991607666	17.149999618530273	17.665000915527344	1222400.0
668	2010-03-19	16.75	17.53499984741211	16.68000030517578	16.75	1671000.0
669	2010-03-22	17.520000457763672	17.53499984741211	16.399999618530273	16.68000030517578	1153400.0
670	2010-03-23	18.114999771118164	18.290000915527344	17.584999084472656	17.625	1502000.0
671	2010-03-24	18.024999618530273	18.44499969482422	17.760000228881836	18.075000762939453	2399200.0
672	2010-03-25	19.700000762939453	20.475000381469727	19.43000030517578	19.975000381469727	10992400.0
673	2010-03-26	20.28499984741211	20.399999618530273	19.344999313354492	19.510000228881836	5041600.0
674	2010-03-29	20.610000610351562	20.670000076293945	19.850000381469727	20.450000762939453	3021000.0
675	2010-03-30	20.950000762939453	21.200000762939453	20.350000381469727	20.610000610351562	2444800.0
676	2010-03-31	20.739999771118164	20.979999542236328	20.56999969482422	20.709999084472656	1333600.0
677	2010-04-01	20.844999313354492	21.040000915527344	20.565000534057617	20.81999969482422	1410800.0
678	2010-04-05	21.28499984741211	21.344999313354492	20.8799991607666	21.020000457763672	1973200.0
679	2010-04-06	21.540000915527344	21.635000228881836	21.165000915527344	21.329999923706055	1890000.0
680	2010-04-07	21.290000915527344	21.68000030517578	21.1200008392334	21.549999237060547	1448200.0
681	2010-04-08	21.43000030517578	21.65999984741211	21.110000610351562	21.25	2291000.0
682	2010-04-09	21.829999923706055	21.829999923706055	21.2549991607666	21.53499984741211	1446000.0
683	2010-04-12	22.184999465942383	22.270000457763672	21.799999237060547	21.875	1362800.0
684	2010-04-13	21.524999618530273	22.235000610351562	21.5	22.18000030517578	1977200.0
685	2010-04-14	21.905000686645508	22.024999618530273	20.829999923706055	21.850000381469727	3752200.0
686	2010-04-15	22.53499984741211	22.80500030517578	21.68000030517578	21.68000030517578	3007600.0
687	2010-04-16	22.309999465942383	22.6200008392334	22.030000686645508	22.469999313354492	2491200.0
688	2010-04-19	21.165000915527344	22.329999923706055	20.834999084472656	22.229999542236328	3487000.0
689	2010-04-20	20.959999084472656	21.764999389648438	20.940000534057617	21.30500030517578	2065600.0
690	2010-04-21	20.704999923706055	21.274999618530273	20.329999923706055	21.09000015258789	3107600.0
691	2010-04-22	21.114999771118164	21.28499984741211	20.399999618530273	20.405000686645508	2782000.0
692	2010-04-23	21.81999969482422	21.905000686645508	21.114999771118164	21.170000076293945	2021400.0
693	2010-04-26	21.510000228881836	22.209999084472656	21.450000762939453	22.020000457763672	1644800.0
694	2010-04-27	21.1299991607666	21.934999465942383	21.084999084472656	21.399999618530273	1647000.0
695	2010-04-28	19.844999313354492	21.485000610351562	19.790000915527344	21.329999923706055	3960200.0
696	2010-04-29	19.920000076293945	20.174999237060547	19.55500030517578	19.954999923706055	2634600.0
697	2010-04-30	18.809999465942383	20.1299991607666	18.809999465942383	20.06999969482422	2362400.0
698	2010-05-03	20.774999618530273	20.795000076293945	19.030000686645508	19.065000534057617	4070000.0
699	2010-05-04	19.274999618530273	20.204999923706055	19.075000762939453	20.200000762939453	4720200.0
700	2010-05-05	19.09000015258789	19.864999771118164	17.825000762939453	18.8700008392334	4018600.0
701	2010-05-06	18.584999084472656	19.850000381469727	17.670000076293945	18.8700008392334	4537200.0
702	2010-05-07	17.90999984741211	18.93000030517578	17.579999923706055	18.475000381469727	3709200.0
703	2010-05-10	19.545000076293945	19.600000381469727	19.135000228881836	19.364999771118164	3083800.0
704	2010-05-11	19.780000686645508	20.174999237060547	19.014999389648438	19.2549991607666	1468200.0
705	2010-05-12	21.56999969482422	21.725000381469727	19.920000076293945	19.94499969482422	4314600.0
706	2010-05-13	20.96500015258789	21.924999237060547	20.799999237060547	21.709999084472656	3465200.0
707	2010-05-14	19.684999465942383	20.6299991607666	19.415000915527344	20.6299991607666	3160400.0
708	2010-05-17	19.264999389648438	19.985000610351562	18.545000076293945	19.729999542236328	2275400.0
709	2010-05-18	19.524999618530273	19.959999084472656	19.114999771118164	19.665000915527344	2309000.0
710	2010-05-19	19.295000076293945	19.700000762939453	18.875	19.3799991607666	2082600.0
711	2010-05-20	18.360000610351562	19.139999389648438	18.190000534057617	18.565000534057617	2277000.0
712	2010-05-21	19.2549991607666	19.905000686645508	17.71500015258789	17.825000762939453	3254400.0
713	2010-05-24	19.225000381469727	19.844999313354492	19.094999313354492	19.190000534057617	1228200.0
714	2010-05-25	18.94499969482422	19.079999923706055	17.764999389648438	18.510000228881836	4098200.0
715	2010-05-26	19.204999923706055	19.799999237060547	18.989999771118164	19.21500015258789	2883400.0
716	2010-05-27	20.459999084472656	20.469999313354492	19.790000915527344	19.799999237060547	1784200.0
717	2010-05-28	20.43000030517578	21.114999771118164	20.06999969482422	20.5	2078000.0
718	2010-06-01	19.915000915527344	20.854999542236328	19.915000915527344	20.25	1977200.0
719	2010-06-02	20.729999542236328	20.729999542236328	19.81999969482422	20.21500015258789	1610000.0
720	2010-06-03	21.850000381469727	21.959999084472656	20.96500015258789	21.0	4170800.0
721	2010-06-04	20.170000076293945	21.739999771118164	19.950000762939453	21.149999618530273	4149800.0
722	2010-06-07	19.15999984741211	20.565000534057617	19.110000610351562	20.53499984741211	2962200.0
723	2010-06-08	19.524999618530273	19.700000762939453	18.440000534057617	19.190000534057617	2697600.0
724	2010-06-09	19.549999237060547	20.475000381469727	19.290000915527344	19.860000610351562	2769800.0
725	2010-06-10	20.415000915527344	21.079999923706055	20.024999618530273	20.114999771118164	7673000.0
726	2010-06-11	20.8799991607666	20.975000381469727	19.934999465942383	20.25	3182200.0
727	2010-06-14	21.21500015258789	21.645000457763672	21.110000610351562	21.21500015258789	2676800.0
728	2010-06-15	22.174999237060547	22.3799991607666	21.3700008392334	21.524999618530273	3477600.0
729	2010-06-16	22.790000915527344	23.1299991607666	21.71500015258789	21.975000381469727	4955800.0
730	2010-06-17	22.1299991607666	23.2450008392334	21.854999542236328	23.15999984741211	4486200.0
731	2010-06-18	22.094999313354492	22.65999984741211	22.049999237060547	22.299999237060547	3036200.0
732	2010-06-21	21.735000610351562	22.899999618530273	21.545000076293945	22.899999618530273	3417000.0
733	2010-06-22	20.735000610351562	22.344999313354492	20.6299991607666	21.915000915527344	4479200.0
734	2010-06-23	20.989999771118164	21.2450008392334	20.014999389648438	20.735000610351562	3624800.0
735	2010-06-24	20.93000030517578	21.350000381469727	20.270000457763672	20.875	4077600.0
736	2010-06-25	20.530000686645508	21.149999618530273	20.399999618530273	20.969999313354492	15329600.0
737	2010-06-28	19.834999084472656	20.75	19.80500030517578	20.46500015258789	3811400.0
738	2010-06-29	18.774999618530273	19.709999084472656	18.600000381469727	19.364999771118164	5256200.0
739	2010-06-30	18.610000610351562	19.700000762939453	18.565000534057617	18.790000915527344	3876600.0
740	2010-07-01	18.899999618530273	19.290000915527344	17.875	19.290000915527344	4279000.0
741	2010-07-02	18.15999984741211	19.020000457763672	18.049999237060547	19.020000457763672	2855200.0
742	2010-07-06	18.024999618530273	19.125	17.829999923706055	18.395000457763672	3264600.0
743	2010-07-07	18.790000915527344	18.895000457763672	17.825000762939453	18.165000915527344	3123600.0
744	2010-07-08	19.360000610351562	19.5	18.834999084472656	19.024999618530273	2609400.0
745	2010-07-09	19.44499969482422	19.584999084472656	19.125	19.25	1313400.0
746	2010-07-12	19.434999465942383	19.584999084472656	18.950000762939453	19.329999923706055	2365200.0
747	2010-07-13	19.565000534057617	19.825000762939453	19.174999237060547	19.65999984741211	3024200.0
748	2010-07-14	19.655000686645508	19.84000015258789	19.25	19.415000915527344	2058200.0
749	2010-07-15	19.799999237060547	19.850000381469727	19.270000457763672	19.700000762939453	1949200.0
750	2010-07-16	19.0	19.920000076293945	18.875	19.764999389648438	2816600.0
751	2010-07-19	18.94499969482422	19.225000381469727	18.665000915527344	18.979999542236328	1644600.0
752	2010-07-20	19.139999389648438	19.165000915527344	18.31999969482422	18.46500015258789	1828800.0
753	2010-07-21	19.15999984741211	19.6299991607666	19.020000457763672	19.219999313354492	1480200.0
754	2010-07-22	20.2450008392334	20.295000076293945	19.104999542236328	19.385000228881836	1682200.0
755	2010-07-23	20.975000381469727	21.0	19.84000015258789	20.235000610351562	1832400.0
756	2010-07-26	21.46500015258789	21.56999969482422	20.770000457763672	20.9950008392334	1488400.0
757	2010-07-27	20.594999313354492	21.684999465942383	20.5	21.540000915527344	1421600.0
758	2010-07-28	20.065000534057617	20.584999084472656	19.774999618530273	20.44499969482422	1221200.0
759	2010-07-29	20.325000762939453	20.485000610351562	19.84000015258789	20.25	845600.0
760	2010-07-30	20.739999771118164	20.764999389648438	19.950000762939453	19.96500015258789	860600.0
761	2010-08-02	20.735000610351562	21.170000076293945	20.6200008392334	21.059999465942383	1398600.0
762	2010-08-03	20.145000457763672	20.809999465942383	19.959999084472656	20.809999465942383	1270800.0
763	2010-08-04	20.239999771118164	20.399999618530273	20.0	20.18000030517578	2295000.0
764	2010-08-05	19.875	20.25	19.625	20.024999618530273	974200.0
765	2010-08-06	20.030000686645508	20.040000915527344	19.549999237060547	19.625	823200.0
766	2010-08-09	20.030000686645508	20.200000762939453	19.850000381469727	20.049999237060547	802800.0
767	2010-08-10	19.649999618530273	19.969999313354492	19.3799991607666	19.78499984741211	762400.0
768	2010-08-11	19.0049991607666	19.28499984741211	18.78499984741211	19.25	1064800.0
769	2010-08-12	19.05500030517578	19.149999618530273	18.6200008392334	18.7549991607666	765200.0
770	2010-08-13	18.940000534057617	19.270000457763672	18.889999389648438	19.045000076293945	551400.0
771	2010-08-16	19.110000610351562	19.25	18.604999542236328	18.774999618530273	679600.0
772	2010-08-17	19.614999771118164	19.7549991607666	19.290000915527344	19.295000076293945	752200.0
773	2010-08-18	19.53499984741211	19.875	19.260000228881836	19.739999771118164	734800.0
774	2010-08-19	18.8799991607666	19.594999313354492	18.8700008392334	19.479999542236328	918600.0
775	2010-08-20	19.075000762939453	19.1200008392334	18.649999618530273	18.924999237060547	699600.0
776	2010-08-23	18.899999618530273	19.420000076293945	18.770000457763672	19.225000381469727	634600.0
777	2010-08-24	18.56999969482422	18.895000457763672	18.200000762939453	18.530000686645508	994600.0
778	2010-08-25	18.4950008392334	18.594999313354492	18.155000686645508	18.309999465942383	1620200.0
779	2010-08-26	17.80500030517578	18.645000457763672	17.704999923706055	18.520000457763672	1835200.0
780	2010-08-27	17.764999389648438	18.114999771118164	16.575000762939453	17.989999771118164	4392800.0
781	2010-08-30	15.949999809265137	17.125	15.8149995803833	16.860000610351562	7415600.0
782	2010-08-31	16.434999465942383	16.795000076293945	15.539999961853027	15.6850004196167	4357400.0
783	2010-09-01	16.854999542236328	16.975000381469727	16.510000228881836	16.559999465942383	2219400.0
784	2010-09-02	17.18000030517578	17.350000381469727	16.875	17.0	1512200.0
785	2010-09-03	17.55500030517578	17.864999771118164	17.354999542236328	17.3700008392334	1364000.0
786	2010-09-07	17.575000762939453	17.780000686645508	17.295000076293945	17.325000762939453	1143600.0
787	2010-09-08	18.049999237060547	18.325000762939453	17.600000381469727	17.614999771118164	1641800.0
788	2010-09-09	17.924999237060547	18.545000076293945	17.80500030517578	18.399999618530273	2722000.0
789	2010-09-10	20.264999389648438	20.440000534057617	19.549999237060547	19.954999923706055	14982800.0
790	2010-09-13	21.325000762939453	21.440000534057617	20.454999923706055	20.479999542236328	4958800.0
791	2010-09-14	21.7549991607666	21.9950008392334	21.149999618530273	21.450000762939453	2725600.0
792	2010-09-15	21.844999313354492	22.0	21.40999984741211	21.5	1749800.0
793	2010-09-16	21.700000762939453	21.844999313354492	21.5	21.655000686645508	1160000.0
794	2010-09-17	21.899999618530273	22.200000762939453	21.5	21.649999618530273	1783200.0
795	2010-09-20	22.239999771118164	22.25	21.7549991607666	22.125	1676400.0
796	2010-09-21	22.1299991607666	22.434999465942383	21.8799991607666	21.899999618530273	1171800.0
797	2010-09-22	21.260000228881836	21.9950008392334	21.0	21.90999984741211	3400400.0
798	2010-09-23	21.049999237060547	21.729999542236328	20.7549991607666	21.139999389648438	1072000.0
799	2010-09-24	21.625	21.739999771118164	21.399999618530273	21.399999618530273	1040600.0
800	2010-09-27	21.6200008392334	22.184999465942383	21.315000534057617	21.639999389648438	1309200.0
801	2010-09-28	22.915000915527344	23.094999313354492	21.2450008392334	22.1299991607666	4326400.0
802	2010-09-29	22.594999313354492	23.28499984741211	22.485000610351562	23.0	2552800.0
803	2010-09-30	22.360000610351562	22.920000076293945	21.690000534057617	22.75	3343800.0
804	2010-10-01	22.295000076293945	22.84000015258789	21.9950008392334	22.579999923706055	1253200.0
805	2010-10-04	22.030000686645508	23.0	21.68000030517578	22.325000762939453	1731200.0
806	2010-10-05	22.2450008392334	22.350000381469727	21.924999237060547	22.21500015258789	1222800.0
807	2010-10-06	21.7450008392334	22.610000610351562	21.450000762939453	22.610000610351562	1813800.0
808	2010-10-07	22.610000610351562	22.704999923706055	21.834999084472656	22.0049991607666	1962000.0
809	2010-10-08	23.739999771118164	23.9950008392334	22.604999542236328	22.71500015258789	4443400.0
810	2010-10-11	23.15999984741211	24.225000381469727	23.03499984741211	24.15999984741211	2309000.0
811	2010-10-12	22.969999313354492	23.350000381469727	22.7450008392334	23.0049991607666	2658000.0
812	2010-10-13	22.795000076293945	23.510000228881836	22.684999465942383	23.5	2469800.0
813	2010-10-14	23.364999771118164	23.3700008392334	22.524999618530273	22.600000381469727	1814800.0
814	2010-10-15	23.014999389648438	23.385000228881836	22.854999542236328	23.104999542236328	2613200.0
815	2010-10-18	22.795000076293945	22.950000762939453	22.475000381469727	22.575000762939453	2215200.0
816	2010-10-19	21.655000686645508	22.489999771118164	21.514999389648438	22.389999389648438	3021800.0
817	2010-10-20	21.774999618530273	22.1299991607666	21.674999237060547	21.774999618530273	1311000.0
818	2010-10-21	21.545000076293945	22.104999542236328	21.270000457763672	21.844999313354492	1654000.0
819	2010-10-22	22.3799991607666	22.3799991607666	21.55500030517578	21.649999618530273	2245400.0
820	2010-10-25	22.440000534057617	22.864999771118164	21.94499969482422	22.700000762939453	1958400.0
821	2010-10-26	22.825000762939453	23.239999771118164	22.219999313354492	22.350000381469727	2288000.0
822	2010-10-27	22.329999923706055	22.78499984741211	21.96500015258789	22.770000457763672	1758800.0
823	2010-10-28	22.065000534057617	22.6200008392334	21.975000381469727	22.6200008392334	841200.0
824	2010-10-29	22.15999984741211	22.399999618530273	22.014999389648438	22.100000381469727	1224600.0
825	2010-11-01	22.360000610351562	22.795000076293945	22.170000076293945	22.25	1711000.0
826	2010-11-02	22.3799991607666	22.885000228881836	22.295000076293945	22.639999389648438	995200.0
827	2010-11-03	22.315000534057617	22.600000381469727	21.96500015258789	22.3700008392334	892200.0
828	2010-11-04	22.5	22.75	22.25	22.75	1391400.0
829	2010-11-05	24.045000076293945	24.104999542236328	22.434999465942383	22.454999923706055	5718400.0
830	2010-11-08	24.774999618530273	24.8700008392334	24.014999389648438	24.014999389648438	3482600.0
831	2010-11-09	24.09000015258789	24.875	23.905000686645508	24.875	2355600.0
832	2010-11-10	24.190000534057617	24.424999237060547	23.625	24.229999542236328	2692400.0
833	2010-11-11	24.155000686645508	24.375	23.7549991607666	24.020000457763672	1061800.0
834	2010-11-12	23.709999084472656	24.104999542236328	23.385000228881836	23.885000228881836	1527600.0
835	2010-11-15	23.350000381469727	23.93000030517578	23.315000534057617	23.709999084472656	1265600.0
836	2010-11-16	23.540000915527344	23.670000076293945	22.729999542236328	23.155000686645508	2047000.0
837	2010-11-17	23.540000915527344	24.135000228881836	23.204999923706055	23.575000762939453	2026800.0
838	2010-11-18	24.21500015258789	24.329999923706055	23.684999465942383	23.78499984741211	2125600.0
839	2010-11-19	25.299999237060547	25.424999237060547	23.94499969482422	24.145000457763672	3597000.0
840	2010-11-22	26.625	26.71500015258789	25.299999237060547	25.475000381469727	3938200.0
841	2010-11-23	26.71500015258789	27.385000228881836	26.184999465942383	26.44499969482422	3137400.0
842	2010-11-24	26.940000534057617	27.149999618530273	26.764999389648438	26.815000534057617	1543600.0
843	2010-11-26	26.80500030517578	26.9950008392334	26.68000030517578	26.770000457763672	1067600.0
844	2010-11-29	26.790000915527344	27.09000015258789	26.399999618530273	27.09000015258789	1434200.0
845	2010-11-30	26.809999465942383	27.079999923706055	26.405000686645508	26.459999084472656	1474000.0
846	2010-12-01	27.100000381469727	27.43000030517578	27.0049991607666	27.084999084472656	1811400.0
847	2010-12-02	26.684999465942383	27.420000076293945	26.559999465942383	27.290000915527344	2193400.0
848	2010-12-03	26.690000534057617	26.950000762939453	25.81999969482422	26.549999237060547	3156200.0
849	2010-12-06	27.6299991607666	27.809999465942383	26.790000915527344	26.924999237060547	2905800.0
850	2010-12-07	27.46500015258789	28.059999465942383	27.21500015258789	27.979999542236328	2867000.0
851	2010-12-08	27.850000381469727	27.875	27.290000915527344	27.735000610351562	5343800.0
852	2010-12-09	31.780000686645508	33.33000183105469	30.90999984741211	30.924999237060547	21547200.0
853	2010-12-10	34.349998474121094	34.625	32.29999923706055	32.72999954223633	11656400.0
854	2010-12-13	34.935001373291016	36.7400016784668	34.8650016784668	35.33000183105469	15191800.0
855	2010-12-14	33.900001525878906	35.125	33.625	34.599998474121094	5199000.0
856	2010-12-15	34.31999969482422	35.04499816894531	33.814998626708984	34.46500015258789	6207400.0
857	2010-12-16	35.220001220703125	35.54999923706055	34.06999969482422	34.689998626708984	3283600.0
858	2010-12-17	36.64500045776367	36.92499923706055	34.904998779296875	35.380001068115234	4043000.0
859	2010-12-20	36.584999084472656	37.29999923706055	35.810001373291016	37.29999923706055	3031000.0
860	2010-12-21	36.755001068115234	36.90999984741211	35.95000076293945	36.790000915527344	2461800.0
861	2010-12-22	35.849998474121094	36.720001220703125	35.54499816894531	36.720001220703125	2476200.0
862	2010-12-23	35.595001220703125	36.244998931884766	35.44499969482422	35.900001525878906	1807800.0
863	2010-12-27	35.86000061035156	36.029998779296875	35.025001525878906	35.40999984741211	1511200.0
864	2010-12-28	34.44499969482422	36.099998474121094	34.314998626708984	36.095001220703125	3402400.0
865	2010-12-29	34.3849983215332	35.17499923706055	34.04999923706055	34.834999084472656	3379800.0
866	2010-12-30	34.775001525878906	34.959999084472656	34.17499923706055	34.2400016784668	2548600.0
867	2010-12-31	34.209999084472656	34.7599983215332	34.03499984741211	34.7599983215332	2088400.0
868	2011-01-03	35.790000915527344	36.0099983215332	34.275001525878906	34.69499969482422	4537000.0
869	2011-01-04	33.599998474121094	35.869998931884766	33.380001068115234	35.790000915527344	7063000.0
870	2011-01-05	34.244998931884766	34.64500045776367	32.650001525878906	33.57500076293945	5022400.0
871	2011-01-06	33.494998931884766	34.0	33.25	34.0	3696800.0
872	2011-01-07	33.5	33.85499954223633	32.974998474121094	33.44499969482422	2336000.0
873	2011-01-10	34.20000076293945	34.69499969482422	33.16999816894531	33.7400016784668	3479400.0
874	2011-01-11	33.619998931884766	34.744998931884766	33.3849983215332	34.45500183105469	3761000.0
875	2011-01-12	36.42499923706055	36.8650016784668	35.779998779296875	36.275001525878906	12726000.0
876	2011-01-13	35.880001068115234	36.334999084472656	35.345001220703125	36.255001068115234	4421400.0
877	2011-01-14	35.904998779296875	36.290000915527344	35.38999938964844	35.81999969482422	2577800.0
878	2011-01-18	35.48500061035156	36.154998779296875	34.95000076293945	35.95500183105469	2599200.0
879	2011-01-19	34.154998779296875	35.564998626708984	34.04499816894531	35.084999084472656	3898400.0
880	2011-01-20	33.974998474121094	34.92499923706055	33.689998626708984	33.76499938964844	4033200.0
881	2011-01-21	33.474998474121094	34.619998931884766	33.35499954223633	34.4900016784668	2650400.0
882	2011-01-24	33.98500061035156	34.32500076293945	33.56999969482422	33.720001220703125	2672200.0
883	2011-01-25	33.540000915527344	33.935001373291016	33.224998474121094	33.78499984741211	2605600.0
884	2011-01-26	34.05500030517578	34.19499969482422	32.779998779296875	33.54999923706055	2891200.0
885	2011-01-27	35.150001525878906	35.23500061035156	34.08000183105469	34.17499923706055	2638400.0
886	2011-01-28	34.30500030517578	35.625	34.0099983215332	35.165000915527344	2927600.0
887	2011-01-31	34.34000015258789	34.845001220703125	34.01499938964844	34.45000076293945	1582200.0
888	2011-02-01	36.599998474121094	36.89500045776367	34.630001068115234	34.790000915527344	7084400.0
889	2011-02-02	35.95500183105469	36.744998931884766	35.625	36.650001525878906	3186400.0
890	2011-02-03	36.005001068115234	37.0	35.65999984741211	35.880001068115234	3818600.0
891	2011-02-04	38.47999954223633	38.67499923706055	36.040000915527344	36.209999084472656	8546600.0
892	2011-02-07	39.19499969482422	39.55500030517578	38.75	39.03499984741211	4452400.0
893	2011-02-08	40.44499969482422	40.474998474121094	39.505001068115234	39.845001220703125	6524600.0
894	2011-02-09	40.75	41.43000030517578	40.150001525878906	40.255001068115234	5553000.0
895	2011-02-10	41.3849983215332	41.595001220703125	40.20500183105469	40.349998474121094	4408600.0
896	2011-02-11	42.154998779296875	42.63999938964844	41.125	41.380001068115234	4571000.0
897	2011-02-14	41.849998474121094	42.39500045776367	41.6150016784668	42.150001525878906	3329000.0
898	2011-02-15	40.76499938964844	41.654998779296875	40.665000915527344	41.654998779296875	3120600.0
899	2011-02-16	41.29999923706055	41.474998474121094	40.76499938964844	41.25	2458600.0
900	2011-02-17	41.220001220703125	41.849998474121094	40.900001525878906	41.369998931884766	2009000.0
901	2011-02-18	41.060001373291016	41.619998931884766	40.845001220703125	41.619998931884766	1986200.0
902	2011-02-22	39.560001373291016	40.69499969482422	39.400001525878906	40.17499923706055	3982600.0
903	2011-02-23	38.6349983215332	39.44499969482422	36.79499816894531	39.04499816894531	6090400.0
904	2011-02-24	38.084999084472656	38.404998779296875	36.81999969482422	37.35499954223633	4699000.0
905	2011-02-25	38.415000915527344	39.33000183105469	38.17499923706055	38.47999954223633	3312200.0
906	2011-02-28	38.79499816894531	39.25	38.17499923706055	39.13999938964844	5289600.0
907	2011-03-01	36.900001525878906	38.939998626708984	36.415000915527344	38.775001525878906	5501200.0
908	2011-03-02	36.849998474121094	37.650001525878906	36.345001220703125	36.540000915527344	3860200.0
909	2011-03-03	37.83000183105469	38.154998779296875	37.130001068115234	37.630001068115234	2853800.0
910	2011-03-04	38.630001068115234	38.75	37.7599983215332	38.22999954223633	3191600.0
911	2011-03-07	37.59000015258789	39.29999923706055	36.68000030517578	38.994998931884766	3772200.0
912	2011-03-08	37.630001068115234	37.970001220703125	36.779998779296875	37.279998779296875	2270200.0
913	2011-03-09	38.025001525878906	38.67499923706055	37.025001525878906	37.92499923706055	2516200.0
914	2011-03-10	37.36000061035156	37.744998931884766	36.505001068115234	37.40999984741211	3052600.0
915	2011-03-11	38.25	38.45000076293945	36.79499816894531	36.875	2595400.0
916	2011-03-14	39.119998931884766	39.8650016784668	38.31999969482422	38.869998931884766	4602800.0
917	2011-03-15	39.564998626708984	39.93000030517578	37.29999923706055	37.790000915527344	4306000.0
918	2011-03-16	39.67499923706055	40.65999984741211	38.72999954223633	40.29499816894531	5958800.0
919	2011-03-17	38.185001373291016	40.3849983215332	37.26499938964844	38.654998779296875	15765400.0
920	2011-03-18	37.779998779296875	38.94499969482422	37.39500045776367	38.70000076293945	5637200.0
921	2011-03-21	38.439998626708984	38.66999816894531	37.5099983215332	38.18000030517578	4190600.0
922	2011-03-22	38.60499954223633	38.904998779296875	38.18000030517578	38.3849983215332	2804600.0
923	2011-03-23	39.63999938964844	39.8849983215332	38.20000076293945	38.650001525878906	3528800.0
924	2011-03-24	39.404998779296875	40.48500061035156	39.375	40.0	3738600.0
925	2011-03-25	39.31999969482422	40.029998779296875	39.25	39.55500030517578	3791600.0
926	2011-03-28	42.6349983215332	43.0	39.73500061035156	39.775001525878906	12018000.0
927	2011-03-29	44.584999084472656	44.625	43.05500030517578	43.525001525878906	11785600.0
928	2011-03-30	44.91999816894531	45.48500061035156	44.60499954223633	45.07500076293945	6077200.0
929	2011-03-31	44.525001525878906	44.85499954223633	44.08000183105469	44.849998474121094	4087000.0
930	2011-04-01	44.564998626708984	45.46500015258789	44.26499938964844	44.845001220703125	3799000.0
931	2011-04-04	45.470001220703125	45.5	44.5	45.03499984741211	3386800.0
932	2011-04-05	46.744998931884766	47.14500045776367	45.36000061035156	45.47999954223633	5596000.0
933	2011-04-06	46.040000915527344	47.4900016784668	45.36000061035156	47.09000015258789	4675800.0
934	2011-04-07	45.755001068115234	46.05500030517578	44.61000061035156	45.57500076293945	5599400.0
935	2011-04-08	45.13999938964844	46.279998779296875	44.814998626708984	45.994998931884766	3301200.0
936	2011-04-11	44.35499954223633	45.459999084472656	44.03499984741211	45.314998626708984	3120000.0
937	2011-04-12	44.650001525878906	45.06999969482422	43.224998474121094	43.60499954223633	3979000.0
938	2011-04-13	46.05500030517578	46.18000030517578	44.900001525878906	45.165000915527344	3186000.0
939	2011-04-14	46.01499938964844	46.189998626708984	45.27000045776367	45.775001525878906	2920800.0
940	2011-04-15	46.63999938964844	46.970001220703125	45.7400016784668	45.7599983215332	3002400.0
941	2011-04-18	48.43000030517578	48.5	45.82500076293945	45.970001220703125	6167400.0
942	2011-04-19	50.130001068115234	50.70000076293945	48.59000015258789	48.68000030517578	8635000.0
943	2011-04-20	49.8650016784668	50.9900016784668	49.39500045776367	50.97999954223633	4592000.0
944	2011-04-21	51.084999084472656	51.415000915527344	49.625	49.724998474121094	3478200.0
945	2011-04-25	50.689998626708984	51.26499938964844	50.04999923706055	51.244998931884766	1778800.0
946	2011-04-26	49.310001373291016	50.84000015258789	49.13999938964844	50.1349983215332	3200000.0
947	2011-04-27	50.2400016784668	50.43000030517578	48.599998474121094	48.970001220703125	3700400.0
948	2011-04-28	49.665000915527344	50.95500183105469	49.5099983215332	50.09000015258789	2600000.0
949	2011-04-29	50.025001525878906	50.334999084472656	49.29999923706055	49.5099983215332	2000000.0
950	2011-05-02	48.17499923706055	50.314998626708984	48.0	50.1349983215332	3888000.0
951	2011-05-03	46.650001525878906	47.790000915527344	46.08000183105469	47.790000915527344	5049200.0
952	2011-05-04	46.6150016784668	47.470001220703125	45.084999084472656	46.415000915527344	3461400.0
953	2011-05-05	46.994998931884766	47.994998931884766	45.7599983215332	45.959999084472656	2865200.0
954	2011-05-06	47.474998474121094	48.46500015258789	47.03499984741211	47.86000061035156	1893200.0
955	2011-05-09	49.494998931884766	49.5	47.064998626708984	47.70000076293945	2917600.0
956	2011-05-10	49.44499969482422	50.56999969482422	48.775001525878906	49.69499969482422	2588000.0
957	2011-05-11	48.334999084472656	49.59000015258789	47.58000183105469	49.42499923706055	2281400.0
958	2011-05-12	48.52000045776367	49.0	47.34000015258789	48.0	1738000.0
959	2011-05-13	47.6150016784668	48.54499816894531	47.47999954223633	48.54499816894531	2316200.0
960	2011-05-16	47.03499984741211	47.720001220703125	46.650001525878906	47.71500015258789	2173200.0
961	2011-05-17	47.42499923706055	47.494998931884766	46.125	46.564998626708984	2876000.0
962	2011-05-18	49.07500076293945	49.125	47.529998779296875	47.619998931884766	2356400.0
963	2011-05-19	48.619998931884766	49.5	48.2599983215332	49.5	2148600.0
964	2011-05-20	48.14500045776367	48.400001525878906	47.525001525878906	48.2400016784668	2379600.0
965	2011-05-23	48.255001068115234	48.625	47.005001068115234	47.099998474121094	2600000.0
966	2011-05-24	48.6150016784668	48.95000076293945	47.95500183105469	48.709999084472656	2800000.0
967	2011-05-25	48.790000915527344	49.14500045776367	47.904998779296875	47.974998474121094	2872800.0
968	2011-05-26	45.875	48.20000076293945	45.529998779296875	47.709999084472656	7462000.0
969	2011-05-27	45.040000915527344	45.82500076293945	44.025001525878906	45.70000076293945	6909600.0
970	2011-05-31	45.400001525878906	45.974998474121094	44.5	45.94499969482422	8796800.0
971	2011-06-01	43.95500183105469	45.19499969482422	43.82500076293945	45.07500076293945	4054800.0
972	2011-06-02	43.65999984741211	44.38999938964844	42.775001525878906	43.95500183105469	3567800.0
973	2011-06-03	43.33000183105469	44.474998474121094	42.80500030517578	42.834999084472656	3137600.0
974	2011-06-06	41.935001373291016	43.70000076293945	41.779998779296875	43.209999084472656	4550400.0
975	2011-06-07	41.54499816894531	42.584999084472656	41.18000030517578	42.20500183105469	5223200.0
976	2011-06-08	42.16999816894531	42.845001220703125	41.40999984741211	41.54499816894531	4352400.0
977	2011-06-09	43.06999969482422	43.46500015258789	42.029998779296875	42.78499984741211	4900800.0
978	2011-06-10	44.970001220703125	46.619998931884766	44.525001525878906	46.099998474121094	13446600.0
979	2011-06-13	43.95000076293945	45.75	43.20500183105469	45.474998474121094	6392800.0
980	2011-06-14	45.75	45.810001373291016	44.404998779296875	44.595001220703125	3745800.0
981	2011-06-15	45.665000915527344	46.79499816894531	45.150001525878906	45.400001525878906	4096200.0
982	2011-06-16	45.4900016784668	45.875	44.54999923706055	45.69499969482422	3436800.0
983	2011-06-17	46.689998626708984	47.0	45.845001220703125	46.10499954223633	3997000.0
984	2011-06-20	48.875	48.935001373291016	46.369998931884766	46.439998626708984	4290800.0
985	2011-06-21	51.404998779296875	51.724998474121094	49.220001220703125	49.36000061035156	6476400.0
986	2011-06-22	50.685001373291016	52.459999084472656	50.650001525878906	51.34000015258789	4150800.0
987	2011-06-23	53.349998474121094	53.375	49.54499816894531	50.084999084472656	6335200.0
988	2011-06-24	52.189998626708984	53.2400016784668	51.63999938964844	53.209999084472656	4461600.0
989	2011-06-27	54.290000915527344	54.494998931884766	51.07500076293945	52.0	4654400.0
990	2011-06-28	56.54999923706055	56.75	54.779998779296875	54.834999084472656	4838200.0
991	2011-06-29	55.84000015258789	57.099998474121094	55.58000183105469	57.064998626708984	3937200.0
992	2011-06-30	55.90999984741211	56.625	54.8650016784668	55.025001525878906	3916800.0
993	2011-07-01	57.810001373291016	57.96500015258789	55.58000183105469	55.90999984741211	3105600.0
994	2011-07-05	59.375	59.939998626708984	57.72999954223633	58.0	4645800.0
995	2011-07-06	60.68000030517578	60.875	59.04999923706055	59.30500030517578	4482000.0
996	2011-07-07	60.849998474121094	61.91999816894531	60.16999816894531	61.400001525878906	4622000.0
997	2011-07-08	60.125	60.4900016784668	58.95500183105469	59.755001068115234	4925000.0
998	2011-07-11	58.88999938964844	60.28499984741211	58.29999923706055	59.40999984741211	6120000.0
999	2011-07-12	59.91999816894531	60.70000076293945	58.599998474121094	58.7400016784668	3497700.0
1000	2011-07-13	60.63999938964844	62.86000061035156	60.2599983215332	60.900001525878906	4339500.0
1001	2011-07-14	59.7400016784668	62.189998626708984	59.290000915527344	61.90999984741211	3926000.0
1002	2011-07-15	60.540000915527344	60.779998779296875	59.52000045776367	60.75	2761600.0
1003	2011-07-18	60.47999954223633	61.0	59.72999954223633	60.380001068115234	2084500.0
1004	2011-07-19	63.5099983215332	63.959999084472656	60.869998931884766	61.400001525878906	3664800.0
1005	2011-07-20	63.7599983215332	64.48999786376953	63.150001525878906	64.05999755859375	2514200.0
1006	2011-07-21	63.0099983215332	64.19999694824219	62.29999923706055	64.18000030517578	2166700.0
1007	2011-07-22	63.439998626708984	63.84000015258789	62.58000183105469	62.630001068115234	1585900.0
1008	2011-07-25	61.900001525878906	63.0	61.7400016784668	62.779998779296875	2065300.0
1009	2011-07-26	62.86000061035156	63.15999984741211	61.11000061035156	61.849998474121094	2089500.0
1010	2011-07-27	61.0	62.45000076293945	60.38999938964844	62.310001373291016	2705900.0
1011	2011-07-28	61.68000030517578	63.13999938964844	61.02000045776367	61.040000915527344	2380300.0
1012	2011-07-29	60.540000915527344	61.209999084472656	58.529998779296875	60.43000030517578	2234000.0
1013	2011-08-01	62.150001525878906	62.75	60.380001068115234	62.619998931884766	2602600.0
1014	2011-08-02	59.290000915527344	62.70000076293945	59.16999816894531	61.880001068115234	2943900.0
1015	2011-08-03	60.470001220703125	60.4900016784668	57.2400016784668	59.59000015258789	3059600.0
1016	2011-08-04	55.9900016784668	59.9900016784668	55.90999984741211	59.619998931884766	4175800.0
1017	2011-08-05	53.56999969482422	57.40999984741211	51.0	57.18000030517578	8115300.0
1018	2011-08-08	48.7599983215332	51.45000076293945	47.900001525878906	50.0	5340900.0
1019	2011-08-09	50.439998626708984	51.189998626708984	47.15999984741211	50.060001373291016	5619600.0
1020	2011-08-10	51.33000183105469	53.349998474121094	47.7400016784668	50.029998779296875	4519600.0
1021	2011-08-11	53.83000183105469	54.86000061035156	51.25	51.70000076293945	3466500.0
1022	2011-08-12	58.150001525878906	58.720001220703125	55.18000030517578	55.5	4669400.0
1023	2011-08-15	58.56999969482422	59.75	57.16999816894531	59.43000030517578	3629500.0
1024	2011-08-16	54.2400016784668	57.7599983215332	54.09000015258789	57.75	4096300.0
1025	2011-08-17	52.56999969482422	56.0	51.91999816894531	55.369998931884766	3367500.0
1026	2011-08-18	48.0	50.04999923706055	47.22999954223633	49.939998626708984	4650000.0
1027	2011-08-19	46.0	49.77000045776367	45.61000061035156	47.0	4235900.0
1028	2011-08-22	45.45000076293945	47.59000015258789	44.27000045776367	47.060001373291016	4734700.0
1029	2011-08-23	50.619998931884766	51.25	45.33000183105469	46.13999938964844	4799500.0
1030	2011-08-24	50.939998626708984	52.84000015258789	49.61000061035156	51.150001525878906	4155900.0
1031	2011-08-25	49.119998931884766	52.29999923706055	48.939998626708984	51.75	2675400.0
1032	2011-08-26	52.310001373291016	52.709999084472656	48.0	48.77000045776367	3675600.0
1033	2011-08-29	55.2400016784668	55.349998474121094	53.54999923706055	54.04999923706055	3385500.0
1034	2011-08-30	56.06999969482422	56.45000076293945	54.29999923706055	54.58000183105469	3071700.0
1035	2011-08-31	54.72999954223633	57.900001525878906	53.58000183105469	57.099998474121094	4036300.0
1036	2011-09-01	54.529998779296875	56.45000076293945	54.04999923706055	54.630001068115234	2313900.0
1037	2011-09-02	53.150001525878906	54.47999954223633	52.060001373291016	53.02000045776367	2554800.0
1038	2011-09-06	54.11000061035156	54.15999984741211	51.0	51.439998626708984	2715300.0
1039	2011-09-07	56.650001525878906	57.099998474121094	54.54999923706055	55.709999084472656	4711400.0
1040	2011-09-08	57.689998626708984	58.599998474121094	56.15999984741211	56.34000015258789	6480000.0
1041	2011-09-09	55.060001373291016	55.4900016784668	53.20000076293945	55.290000915527344	11559900.0
1042	2011-09-12	55.130001068115234	56.380001068115234	52.810001373291016	53.2400016784668	4541100.0
1043	2011-09-13	57.25	57.45000076293945	54.790000915527344	55.529998779296875	3696700.0
1044	2011-09-14	58.369998931884766	59.15999984741211	56.68000030517578	57.75	3436300.0
1045	2011-09-15	58.560001373291016	59.439998626708984	57.709999084472656	58.75	3132600.0
1046	2011-09-16	57.7599983215332	58.70000076293945	56.869998931884766	58.25	2678100.0
1047	2011-09-19	60.709999084472656	61.0	55.900001525878906	56.2599983215332	5499300.0
1048	2011-09-20	59.0099983215332	61.79999923706055	58.75	60.90999984741211	4339000.0
1049	2011-09-21	56.90999984741211	60.15999984741211	56.79999923706055	59.13999938964844	4299300.0
1050	2011-09-22	54.22999954223633	56.290000915527344	53.27000045776367	54.68000030517578	4068300.0
1051	2011-09-23	55.77000045776367	56.16999816894531	53.400001525878906	53.630001068115234	3172800.0
1052	2011-09-26	55.68000030517578	55.86000061035156	52.27000045776367	55.290000915527344	4301400.0
1053	2011-09-27	55.869998931884766	57.9900016784668	55.349998474121094	57.0	2957900.0
1054	2011-09-28	53.27000045776367	56.95000076293945	52.91999816894531	55.970001220703125	3521000.0
1055	2011-09-29	51.90999984741211	54.90999984741211	49.869998931884766	54.459999084472656	4310400.0
1056	2011-09-30	48.689998626708984	51.43000030517578	48.5	50.439998626708984	3992800.0
1057	2011-10-03	44.79999923706055	49.0	44.709999084472656	48.0	5214600.0
1058	2011-10-04	47.56999969482422	47.75	42.18000030517578	43.93000030517578	6082200.0
1059	2011-10-05	50.20000076293945	50.27000045776367	46.31999969482422	47.40999984741211	4645400.0
1060	2011-10-06	52.16999816894531	52.61000061035156	49.68000030517578	50.58000183105469	3737800.0
1061	2011-10-07	50.939998626708984	52.58000183105469	50.0	52.54999923706055	3753500.0
1062	2011-10-10	53.529998779296875	53.849998474121094	51.75	52.18000030517578	2803800.0
1063	2011-10-11	53.18000030517578	53.900001525878906	52.209999084472656	52.54999923706055	2316700.0
1064	2011-10-12	53.209999084472656	55.0	53.119998931884766	53.779998779296875	2670600.0
1065	2011-10-13	52.959999084472656	53.22999954223633	51.790000915527344	52.9900016784668	1982700.0
1066	2011-10-14	54.2400016784668	54.849998474121094	52.77000045776367	54.34000015258789	1762800.0
1067	2011-10-17	52.529998779296875	54.15999984741211	52.36000061035156	53.75	2670700.0
1068	2011-10-18	51.41999816894531	52.310001373291016	49.27000045776367	52.2599983215332	4078400.0
1069	2011-10-19	50.220001220703125	52.380001068115234	49.9900016784668	51.650001525878906	1967900.0
1070	2011-10-20	50.18000030517578	50.90999984741211	48.7400016784668	50.06999969482422	2013800.0
1071	2011-10-21	50.099998474121094	51.779998779296875	49.65999984741211	51.06999969482422	2303600.0
1072	2011-10-24	53.88999938964844	54.40999984741211	50.33000183105469	50.4900016784668	3211500.0
1073	2011-10-25	51.75	53.88999938964844	51.70000076293945	53.099998474121094	2157300.0
1074	2011-10-26	53.15999984741211	53.93000030517578	51.150001525878906	52.40999984741211	3319000.0
1075	2011-10-27	57.58000183105469	58.439998626708984	54.91999816894531	55.720001220703125	4757300.0
1076	2011-10-28	57.939998626708984	58.5	56.560001373291016	57.0	2237400.0
1077	2011-10-31	56.47999954223633	59.459999084472656	56.40999984741211	57.709999084472656	3207200.0
1078	2011-11-01	54.849998474121094	55.2400016784668	52.56999969482422	54.5099983215332	3972900.0
1079	2011-11-02	55.7599983215332	56.150001525878906	54.38999938964844	56.02000045776367	2067300.0
1080	2011-11-03	56.29999923706055	56.81999969482422	53.599998474121094	56.11000061035156	2818800.0
1081	2011-11-04	55.97999954223633	56.68000030517578	54.880001068115234	55.52000045776367	2231400.0
1082	2011-11-07	55.290000915527344	56.11000061035156	54.20000076293945	55.9900016784668	1482700.0
1083	2011-11-08	57.459999084472656	57.93000030517578	55.25	55.61000061035156	3787400.0
1084	2011-11-09	54.47999954223633	56.470001220703125	54.099998474121094	55.939998626708984	2800900.0
1085	2011-11-10	53.97999954223633	55.61000061035156	53.5	55.29999923706055	1620200.0
1086	2011-11-11	53.95000076293945	55.04999923706055	53.34000015258789	54.54999923706055	2117600.0
1087	2011-11-14	52.709999084472656	54.630001068115234	52.58000183105469	53.900001525878906	2536200.0
1088	2011-11-15	54.65999984741211	54.97999954223633	51.599998474121094	52.0099983215332	3355200.0
1089	2011-11-16	51.689998626708984	54.150001525878906	51.29999923706055	53.869998931884766	2645100.0
1090	2011-11-17	50.31999969482422	53.310001373291016	50.0099983215332	53.220001220703125	3129400.0
1091	2011-11-18	49.060001373291016	51.13999938964844	48.380001068115234	51.13999938964844	2803600.0
1092	2011-11-21	47.439998626708984	48.04999923706055	46.66999816894531	47.630001068115234	2972800.0
1093	2011-11-22	47.0099983215332	48.18000030517578	46.2400016784668	47.40999984741211	2763100.0
1094	2011-11-23	46.70000076293945	47.400001525878906	46.0	46.66999816894531	2619400.0
1095	2011-11-25	46.2599983215332	47.599998474121094	46.060001373291016	46.939998626708984	1245200.0
1096	2011-11-28	48.93000030517578	49.939998626708984	48.130001068115234	49.0	3005900.0
1097	2011-11-29	47.7599983215332	49.2599983215332	47.29999923706055	49.060001373291016	2420900.0
1098	2011-11-30	49.70000076293945	50.0099983215332	48.849998474121094	49.689998626708984	4224300.0
1099	2011-12-01	47.16999816894531	47.7599983215332	41.70000076293945	41.939998626708984	28907300.0
1100	2011-12-02	49.689998626708984	50.31999969482422	48.630001068115234	48.65999984741211	8979200.0
1101	2011-12-05	48.36000061035156	50.689998626708984	47.540000915527344	50.400001525878906	7697800.0
1102	2011-12-06	45.540000915527344	48.5	45.369998931884766	48.29999923706055	6416700.0
1103	2011-12-07	45.29999923706055	45.709999084472656	44.709999084472656	45.709999084472656	4136300.0
1104	2011-12-08	45.86000061035156	46.65999984741211	45.18000030517578	45.560001373291016	4130900.0
1105	2011-12-09	47.79999923706055	48.099998474121094	45.59000015258789	46.15999984741211	4320600.0
1106	2011-12-12	47.72999954223633	47.79999923706055	46.54999923706055	47.20000076293945	2995100.0
1107	2011-12-13	44.810001373291016	48.4900016784668	44.220001220703125	47.79999923706055	3866200.0
1108	2011-12-14	43.61000061035156	44.75	43.099998474121094	44.4900016784668	3731200.0
1109	2011-12-15	45.130001068115234	45.189998626708984	42.75	44.16999816894531	3409500.0
1110	2011-12-16	45.2599983215332	45.599998474121094	44.310001373291016	45.41999816894531	3597100.0
1111	2011-12-19	45.11000061035156	45.75	45.0	45.400001525878906	2323100.0
1112	2011-12-20	46.77000045776367	46.83000183105469	45.560001373291016	45.72999954223633	2121200.0
1113	2011-12-21	45.88999938964844	46.880001068115234	44.61000061035156	46.880001068115234	2141100.0
1114	2011-12-22	46.790000915527344	46.97999954223633	45.7599983215332	45.81999969482422	1769000.0
1115	2011-12-23	47.90999984741211	48.0	46.5	46.7400016784668	1480300.0
1116	2011-12-27	48.63999938964844	49.040000915527344	47.75	47.810001373291016	1344200.0
1117	2011-12-28	47.11000061035156	48.650001525878906	46.91999816894531	48.29999923706055	1661600.0
1118	2011-12-29	47.040000915527344	47.75	46.709999084472656	47.2599983215332	1330900.0
1119	2011-12-30	46.65999984741211	47.279998779296875	46.5099983215332	46.72999954223633	1061400.0
1120	2012-01-03	47.029998779296875	48.709999084472656	46.880001068115234	47.5	2332700.0
1121	2012-01-04	51.150001525878906	51.25	48.150001525878906	48.16999816894531	7476800.0
1122	2012-01-05	52.099998474121094	52.529998779296875	50.13999938964844	50.84000015258789	4089300.0
1123	2012-01-06	53.68000030517578	53.939998626708984	51.79999923706055	52.15999984741211	4560100.0
1124	2012-01-09	53.439998626708984	54.08000183105469	52.41999816894531	53.18000030517578	2973100.0
1125	2012-01-10	59.869998931884766	62.25	59.150001525878906	59.9900016784668	13782200.0
1126	2012-01-11	60.56999969482422	61.380001068115234	58.5	59.279998779296875	4371500.0
1127	2012-01-12	61.2400016784668	61.72999954223633	59.93000030517578	60.13999938964844	3367700.0
1128	2012-01-13	61.959999084472656	62.119998931884766	60.7599983215332	61.060001373291016	2815100.0
1129	2012-01-17	60.68000030517578	62.68000030517578	60.54999923706055	62.38999938964844	2703100.0
1130	2012-01-18	60.5099983215332	60.97999954223633	59.880001068115234	60.97999954223633	2305700.0
1131	2012-01-19	60.13999938964844	61.0	59.869998931884766	60.93000030517578	2491400.0
1132	2012-01-20	60.119998931884766	60.349998474121094	59.22999954223633	59.81999969482422	2580900.0
1133	2012-01-23	62.439998626708984	62.58000183105469	60.02000045776367	60.04999923706055	3077200.0
1134	2012-01-24	62.18000030517578	62.29999923706055	61.29999923706055	61.91999816894531	1617600.0
1135	2012-01-25	63.369998931884766	63.790000915527344	61.66999816894531	62.2599983215332	2361900.0
1136	2012-01-26	62.97999954223633	64.51000213623047	62.72999954223633	63.13999938964844	2586500.0
1137	2012-01-27	64.12000274658203	64.45999908447266	62.459999084472656	62.4900016784668	1579000.0
1138	2012-01-30	63.130001068115234	63.79999923706055	62.68000030517578	63.2400016784668	1524700.0
1139	2012-01-31	63.130001068115234	63.66999816894531	62.029998779296875	63.61000061035156	1694600.0
1140	2012-02-01	63.7599983215332	65.08999633789062	63.099998474121094	63.61000061035156	2437300.0
1141	2012-02-02	63.54999923706055	64.55999755859375	63.0099983215332	64.43000030517578	1526700.0
1142	2012-02-03	64.58000183105469	64.81999969482422	63.79999923706055	64.47000122070312	1384100.0
1143	2012-02-06	64.94000244140625	65.2699966430664	63.70000076293945	64.1500015258789	1325100.0
1144	2012-02-07	65.05000305175781	65.30000305175781	64.18000030517578	64.87999725341797	1168500.0
1145	2012-02-08	64.7699966430664	65.44999694824219	64.19999694824219	65.26000213623047	1625700.0
1146	2012-02-09	65.66000366210938	65.79000091552734	64.30000305175781	64.79000091552734	1693800.0
1147	2012-02-10	65.33000183105469	65.4000015258789	64.54000091552734	64.88999938964844	961400.0
1148	2012-02-13	65.48999786376953	66.0	65.18000030517578	65.55000305175781	1231100.0
1149	2012-02-14	65.33999633789062	65.88999938964844	64.81999969482422	65.44000244140625	1697400.0
1150	2012-02-15	64.87000274658203	67.22000122070312	64.62000274658203	65.77999877929688	2450200.0
1151	2012-02-16	65.58999633789062	65.88999938964844	64.1500015258789	64.72000122070312	1774600.0
1152	2012-02-17	65.01000213623047	65.98999786376953	64.7699966430664	65.87999725341797	1127100.0
1153	2012-02-21	64.26000213623047	65.91999816894531	63.91999816894531	65.48999786376953	1157600.0
1154	2012-02-22	65.0	65.33999633789062	63.4900016784668	63.77000045776367	1133600.0
1155	2012-02-23	66.69999694824219	67.12999725341797	64.79000091552734	64.79000091552734	1681900.0
1156	2012-02-24	66.58999633789062	67.56999969482422	66.1500015258789	66.55000305175781	1223800.0
1157	2012-02-27	67.3499984741211	67.55999755859375	65.75	65.83999633789062	1308700.0
1158	2012-02-28	67.73999786376953	67.83999633789062	66.98999786376953	67.30000305175781	1407200.0
1159	2012-02-29	67.0199966430664	68.05999755859375	66.98999786376953	67.73999786376953	1443000.0
1160	2012-03-01	70.86000061035156	70.9800033569336	67.5199966430664	67.80999755859375	3453200.0
1161	2012-03-02	70.4800033569336	71.41000366210938	69.80999755859375	70.80000305175781	1807500.0
1162	2012-03-05	68.81999969482422	70.75	68.33000183105469	70.26000213623047	1666800.0
1163	2012-03-06	66.05000305175781	67.41000366210938	65.18000030517578	67.4000015258789	2363400.0
1164	2012-03-07	68.66999816894531	69.0	67.20999908447266	68.20999908447266	2028600.0
1165	2012-03-08	70.94000244140625	72.0	69.37999725341797	69.5999984741211	2369200.0
1166	2012-03-09	72.08999633789062	72.36000061035156	70.80000305175781	71.13999938964844	2348300.0
1167	2012-03-12	72.2699966430664	72.75	71.48999786376953	72.33999633789062	964800.0
1168	2012-03-13	72.88999938964844	73.4000015258789	71.58999633789062	72.87999725341797	1829100.0
1169	2012-03-14	72.43000030517578	73.7300033569336	71.5999984741211	73.33999633789062	1748700.0
1170	2012-03-15	74.23999786376953	74.36000061035156	71.95999908447266	72.58000183105469	2160300.0
1171	2012-03-16	72.04000091552734	74.5	71.95999908447266	74.36000061035156	2796500.0
1172	2012-03-19	73.05000305175781	73.94000244140625	71.54000091552734	72.31999969482422	1908700.0
1173	2012-03-20	72.88999938964844	73.25	71.94999694824219	72.61000061035156	2086800.0
1174	2012-03-21	74.06999969482422	74.56999969482422	73.31999969482422	73.48999786376953	2237300.0
1175	2012-03-22	75.94999694824219	76.66000366210938	70.87999725341797	71.76000213623047	8635600.0
1176	2012-03-23	75.87999725341797	76.6500015258789	74.51000213623047	76.33999633789062	3162200.0
1177	2012-03-26	75.2300033569336	76.61000061035156	74.5999984741211	75.77999877929688	3087600.0
1178	2012-03-27	74.68000030517578	75.4800033569336	74.55999755859375	75.05000305175781	1757600.0
1179	2012-03-28	73.31999969482422	74.6500015258789	71.91999816894531	74.5	2103500.0
1180	2012-03-29	73.1500015258789	73.48999786376953	72.0	72.19000244140625	1556200.0
1181	2012-03-30	74.7300033569336	75.58000183105469	73.19999694824219	74.18000030517578	2345100.0
1182	2012-04-02	74.73999786376953	75.30000305175781	73.91999816894531	74.58000183105469	1528000.0
1183	2012-04-03	76.61000061035156	76.72000122070312	74.76000213623047	74.7699966430664	2402200.0
1184	2012-04-04	75.30000305175781	76.12999725341797	74.66000366210938	75.80000305175781	1364000.0
1185	2012-04-05	77.05999755859375	77.12999725341797	74.75	75.0	1717000.0
1186	2012-04-09	75.97000122070312	76.44999694824219	75.26000213623047	75.75	1059400.0
1187	2012-04-10	71.44000244140625	76.08000183105469	71.26000213623047	76.06999969482422	3295600.0
1188	2012-04-11	73.05999755859375	73.45999908447266	72.0	72.62000274658203	1714700.0
1189	2012-04-12	73.12999725341797	73.94999694824219	72.7699966430664	73.30999755859375	1422800.0
1190	2012-04-13	73.51000213623047	74.48999786376953	72.20999908447266	72.9800033569336	1544200.0
1191	2012-04-16	73.4000015258789	75.25	72.61000061035156	74.81999969482422	2224000.0
1192	2012-04-17	74.91000366210938	75.0999984741211	73.5999984741211	73.70999908447266	1430700.0
1193	2012-04-18	74.77999877929688	75.33000183105469	74.4000015258789	74.7300033569336	1228000.0
1194	2012-04-19	72.95999908447266	75.05999755859375	72.62000274658203	74.88999938964844	1644800.0
1195	2012-04-20	73.69999694824219	74.44000244140625	73.0	73.18000030517578	1099200.0
1196	2012-04-23	73.81999969482422	73.91000366210938	71.6500015258789	72.93000030517578	1553100.0
1197	2012-04-24	70.18000030517578	73.93000030517578	69.63999938964844	73.68000030517578	2596200.0
1198	2012-04-25	71.93000030517578	72.58999633789062	70.26000213623047	71.2300033569336	2196000.0
1199	2012-04-26	73.41999816894531	73.68000030517578	72.04000091552734	72.08999633789062	1493000.0
1200	2012-04-27	74.70999908447266	74.91000366210938	72.5	73.2699966430664	1668000.0
1201	2012-04-30	74.13999938964844	74.83000183105469	73.70999908447266	74.44999694824219	1323900.0
1202	2012-05-01	76.05000305175781	76.87000274658203	73.70999908447266	73.93000030517578	1965700.0
1203	2012-05-02	79.43000030517578	79.9000015258789	75.38999938964844	75.5	3831700.0
1204	2012-05-03	80.30000305175781	81.08999633789062	79.11000061035156	79.30999755859375	3499200.0
1205	2012-05-04	77.69999694824219	80.70999908447266	77.3499984741211	79.7300033569336	2328700.0
1206	2012-05-07	77.27999877929688	78.30000305175781	76.52999877929688	76.97000122070312	1603600.0
1207	2012-05-08	74.93000030517578	76.69999694824219	70.5	76.45999908447266	4187600.0
1208	2012-05-09	74.05999755859375	74.70999908447266	72.20999908447266	73.18000030517578	1938200.0
1209	2012-05-10	73.5	75.73999786376953	72.95999908447266	74.94999694824219	1579100.0
1210	2012-05-11	73.54000091552734	74.94000244140625	72.76000213623047	72.98999786376953	1678800.0
1211	2012-05-14	72.2300033569336	73.66000366210938	71.30999755859375	72.51000213623047	1879000.0
1212	2012-05-15	70.6500015258789	73.30000305175781	70.5	72.05999755859375	2770400.0
1213	2012-05-16	70.93000030517578	72.02999877929688	70.2300033569336	71.05000305175781	1867700.0
1214	2012-05-17	66.97000122070312	71.20999908447266	66.94000244140625	70.88999938964844	2954200.0
1215	2012-05-18	66.95999908447266	69.23999786376953	66.30999755859375	67.73999786376953	2748100.0
1216	2012-05-21	69.11000061035156	69.11000061035156	66.01000213623047	67.12999725341797	2116000.0
1217	2012-05-22	69.55999755859375	70.62000274658203	69.16999816894531	69.37999725341797	2247000.0
1218	2012-05-23	72.47000122070312	72.80999755859375	69.05999755859375	69.70999908447266	2253800.0
1219	2012-05-24	72.66999816894531	72.7699966430664	71.08999633789062	72.44999694824219	2662400.0
1220	2012-05-25	72.05999755859375	72.5	71.19999694824219	71.48999786376953	1768100.0
1221	2012-05-29	74.56999969482422	74.62999725341797	72.69999694824219	73.0	1819100.0
1222	2012-05-30	72.9800033569336	73.77999877929688	72.54000091552734	73.77999877929688	1993000.0
1223	2012-05-31	72.63999938964844	73.0999984741211	71.05000305175781	73.08000183105469	1626800.0
1224	2012-06-01	69.30000305175781	71.48999786376953	67.91000366210938	70.63999938964844	3232200.0
1225	2012-06-04	69.33999633789062	70.13999938964844	67.83999633789062	69.13999938964844	2358800.0
1226	2012-06-05	70.66000366210938	70.88999938964844	69.11000061035156	69.23999786376953	2676000.0
1227	2012-06-06	70.0199966430664	72.38999938964844	69.81999969482422	71.45999908447266	4226200.0
1228	2012-06-07	63.84000015258789	65.38999938964844	63.04999923706055	64.8499984741211	18617700.0
1229	2012-06-08	64.7699966430664	65.0	62.95000076293945	63.130001068115234	5496400.0
1230	2012-06-11	63.209999084472656	65.94000244140625	63.16999816894531	65.25	3649400.0
1231	2012-06-12	64.20999908447266	64.36000061035156	62.25	63.70000076293945	4227100.0
1232	2012-06-13	61.91999816894531	64.55999755859375	61.439998626708984	63.650001525878906	3408900.0
1233	2012-06-14	60.720001220703125	62.7599983215332	59.63999938964844	61.9900016784668	4813400.0
1234	2012-06-15	62.11000061035156	62.41999816894531	60.150001525878906	61.45000076293945	3948800.0
1235	2012-06-18	63.040000915527344	63.150001525878906	61.09000015258789	61.709999084472656	2863600.0
1236	2012-06-19	64.43000030517578	65.66999816894531	63.5099983215332	63.5099983215332	3426700.0
1237	2012-06-20	64.47000122070312	64.62000274658203	63.060001373291016	64.3499984741211	1947100.0
1238	2012-06-21	63.20000076293945	64.80000305175781	62.90999984741211	64.5	2915400.0
1239	2012-06-22	64.69000244140625	64.93000030517578	63.25	63.86000061035156	2028300.0
1240	2012-06-25	64.45999908447266	64.7300033569336	62.79999923706055	63.83000183105469	2337300.0
1241	2012-06-26	63.86000061035156	64.41999816894531	62.970001220703125	64.31999969482422	2169600.0
1242	2012-06-27	61.849998474121094	63.97999954223633	61.400001525878906	63.400001525878906	2307300.0
1243	2012-06-28	58.40999984741211	61.630001068115234	56.209999084472656	61.5	7596200.0
1244	2012-06-29	59.630001068115234	60.130001068115234	58.09000015258789	58.52000045776367	3134800.0
1245	2012-07-02	58.099998474121094	59.869998931884766	56.83000183105469	59.63999938964844	3340600.0
1246	2012-07-03	57.93000030517578	58.25	57.290000915527344	57.849998474121094	1716100.0
1247	2012-07-05	60.15999984741211	60.95000076293945	57.93000030517578	57.97999954223633	2989100.0
1248	2012-07-06	59.540000915527344	60.0	58.150001525878906	59.16999816894531	1851800.0
1249	2012-07-09	58.630001068115234	60.20000076293945	58.099998474121094	59.459999084472656	1280000.0
1250	2012-07-10	57.95000076293945	59.790000915527344	57.5	58.83000183105469	1446700.0
1251	2012-07-11	55.900001525878906	57.61000061035156	55.02000045776367	57.439998626708984	3474700.0
1252	2012-07-12	55.0	55.63999938964844	53.790000915527344	55.31999969482422	3864900.0
1253	2012-07-13	56.150001525878906	56.65999984741211	55.09000015258789	55.52000045776367	2669100.0
1254	2012-07-16	55.41999816894531	56.02000045776367	54.650001525878906	55.81999969482422	2058100.0
1255	2012-07-17	54.400001525878906	55.75	54.09000015258789	55.529998779296875	3133700.0
1256	2012-07-18	57.150001525878906	58.189998626708984	54.0	54.150001525878906	3969800.0
1257	2012-07-19	59.29999923706055	59.84000015258789	57.52000045776367	57.88999938964844	2864100.0
1258	2012-07-20	57.349998474121094	58.4900016784668	56.04999923706055	58.4900016784668	3008300.0
1259	2012-07-23	58.38999938964844	58.95000076293945	55.15999984741211	55.79999923706055	2849900.0
1260	2012-07-24	56.849998474121094	59.43000030517578	56.52000045776367	58.630001068115234	2870600.0
1261	2012-07-25	56.380001068115234	57.58000183105469	56.220001220703125	57.52000045776367	1756900.0
1262	2012-07-26	59.470001220703125	59.5	57.119998931884766	57.619998931884766	3453600.0
1263	2012-07-27	61.58000183105469	61.970001220703125	59.709999084472656	59.79999923706055	2326500.0
1264	2012-07-30	59.689998626708984	62.22999954223633	59.279998779296875	61.560001373291016	1561300.0
1265	2012-07-31	56.47999954223633	58.54999923706055	56.349998474121094	58.54999923706055	3174600.0
1266	2012-08-01	53.349998474121094	57.130001068115234	53.189998626708984	57.0	4410000.0
1267	2012-08-02	54.47999954223633	55.43000030517578	52.20000076293945	53.0	3955400.0
1268	2012-08-03	56.630001068115234	57.02000045776367	55.20000076293945	55.65999984741211	1731000.0
1269	2012-08-06	56.2599983215332	56.63999938964844	55.0	56.599998474121094	2547100.0
1270	2012-08-07	58.16999816894531	59.0099983215332	56.58000183105469	56.58000183105469	2371300.0
1271	2012-08-08	58.18000030517578	58.40999984741211	57.38999938964844	57.9900016784668	1209600.0
1272	2012-08-09	57.939998626708984	58.20000076293945	57.16999816894531	57.95000076293945	1647100.0
1273	2012-08-10	58.720001220703125	59.47999954223633	57.97999954223633	58.0099983215332	1914900.0
1274	2012-08-13	58.47999954223633	59.0	57.810001373291016	58.36000061035156	1246800.0
1275	2012-08-14	57.59000015258789	59.630001068115234	57.13999938964844	59.2599983215332	1914900.0
1276	2012-08-15	59.5099983215332	59.88999938964844	57.599998474121094	57.599998474121094	1868800.0
1277	2012-08-16	60.65999984741211	60.88999938964844	58.75	59.34000015258789	2271800.0
1278	2012-08-17	63.189998626708984	63.779998779296875	60.599998474121094	60.599998474121094	2976400.0
1279	2012-08-20	61.5099983215332	63.0	60.7599983215332	62.79999923706055	1837600.0
1280	2012-08-21	61.060001373291016	62.38999938964844	60.83000183105469	61.9900016784668	1844500.0
1281	2012-08-22	62.84000015258789	62.95000076293945	60.279998779296875	60.86000061035156	2284100.0
1282	2012-08-23	64.36000061035156	64.4000015258789	62.599998474121094	62.7400016784668	2779100.0
1283	2012-08-24	63.869998931884766	64.5	62.29999923706055	63.70000076293945	3342600.0
1284	2012-08-27	64.37000274658203	64.88999938964844	63.68000030517578	63.869998931884766	1726800.0
1285	2012-08-28	65.08999633789062	65.72000122070312	64.0999984741211	64.25	2216800.0
1286	2012-08-29	65.52999877929688	65.72000122070312	64.91999816894531	65.06999969482422	1888600.0
1287	2012-08-30	64.6500015258789	65.75	64.44000244140625	65.37000274658203	2200800.0
1288	2012-08-31	65.19000244140625	65.56999969482422	64.22000122070312	65.22000122070312	1428400.0
1289	2012-09-04	66.87999725341797	66.97000122070312	65.19999694824219	65.5999984741211	2388500.0
1290	2012-09-05	66.72000122070312	67.02999877929688	66.02999877929688	66.98999786376953	2857000.0
1291	2012-09-06	68.5999984741211	69.47000122070312	67.05000305175781	67.18000030517578	5010700.0
1292	2012-09-07	77.13999938964844	77.5999984741211	67.0999984741211	68.0199966430664	17129800.0
1293	2012-09-10	76.66000366210938	78.5	76.55999755859375	77.0	5260500.0
1294	2012-09-11	76.48999786376953	76.94000244140625	75.37000274658203	76.68000030517578	3081800.0
1295	2012-09-12	76.9000015258789	77.31999969482422	75.81999969482422	76.44000244140625	1759700.0
1296	2012-09-13	77.16000366210938	78.2300033569336	76.02999877929688	77.12999725341797	1885800.0
1297	2012-09-14	77.98999786376953	78.95999908447266	77.30000305175781	77.37000274658203	1796400.0
1298	2012-09-17	77.4000015258789	77.94999694824219	76.55000305175781	77.79000091552734	1390800.0
1299	2012-09-18	75.01000213623047	77.22000122070312	73.54000091552734	77.0999984741211	4755600.0
1300	2012-09-19	76.0199966430664	76.91999816894531	74.87999725341797	75.0	2532800.0
1301	2012-09-20	75.4800033569336	76.05000305175781	75.0	75.20999908447266	1377900.0
1302	2012-09-21	74.9800033569336	76.44999694824219	74.7300033569336	75.97000122070312	1432800.0
1303	2012-09-24	74.22000122070312	74.93000030517578	73.5999984741211	74.68000030517578	1020200.0
1304	2012-09-25	72.9800033569336	75.2300033569336	72.86000061035156	74.25	1429100.0
1305	2012-09-26	73.69999694824219	74.30000305175781	72.63999938964844	72.86000061035156	1587600.0
1306	2012-09-27	74.26000213623047	74.4800033569336	73.19000244140625	74.23999786376953	1952900.0
1307	2012-09-28	73.94000244140625	74.91000366210938	73.55000305175781	73.62000274658203	1922400.0
1308	2012-10-01	73.56999969482422	75.66000366210938	73.0	74.26000213623047	1853500.0
1309	2012-10-02	76.3499984741211	76.41999816894531	72.48999786376953	73.94999694824219	3851300.0
1310	2012-10-03	75.0199966430664	76.30000305175781	74.5	76.30000305175781	1700100.0
1311	2012-10-04	76.44999694824219	76.5999984741211	75.05000305175781	75.47000122070312	1300600.0
1312	2012-10-05	75.4000015258789	77.08999633789062	75.08000183105469	76.9000015258789	1130900.0
1313	2012-10-08	75.4000015258789	77.0	75.1500015258789	75.4000015258789	1126200.0
1314	2012-10-09	72.79000091552734	75.66999816894531	72.5999984741211	75.2300033569336	1789200.0
1315	2012-10-10	72.9800033569336	73.66000366210938	72.5	72.97000122070312	824200.0
1316	2012-10-11	72.69999694824219	74.23999786376953	72.5	74.0999984741211	840200.0
1317	2012-10-12	73.43000030517578	73.87999725341797	72.51000213623047	72.56999969482422	904400.0
1318	2012-10-15	73.94000244140625	73.9800033569336	72.56999969482422	73.87999725341797	872800.0
1319	2012-10-16	75.5199966430664	75.76000213623047	73.94999694824219	74.19000244140625	1249800.0
1320	2012-10-17	75.3499984741211	76.33999633789062	75.0999984741211	76.04000091552734	1026200.0
1321	2012-10-18	74.6500015258789	75.8499984741211	74.19999694824219	75.3499984741211	945000.0
1322	2012-10-19	69.02999877929688	73.44000244140625	68.52999877929688	73.44000244140625	5629000.0
1323	2012-10-22	68.27999877929688	69.2699966430664	66.86000061035156	68.83999633789062	2455500.0
1324	2012-10-23	68.8499984741211	69.5	67.0199966430664	67.77999877929688	1765900.0
1325	2012-10-24	69.25	69.87000274658203	68.01000213623047	69.73999786376953	1218600.0
1326	2012-10-25	67.69000244140625	69.75	66.51000213623047	69.66999816894531	1784800.0
1327	2012-10-26	67.48999786376953	68.05000305175781	66.52999877929688	67.94999694824219	921400.0
1328	2012-10-31	68.83999633789062	69.01000213623047	66.88999938964844	67.54000091552734	898800.0
1329	2012-11-01	71.0199966430664	71.02999877929688	69.12999725341797	69.80000305175781	1597600.0
1330	2012-11-02	69.98999786376953	72.3499984741211	69.87999725341797	71.19999694824219	1666900.0
1331	2012-11-05	70.83999633789062	70.86000061035156	69.47000122070312	69.97000122070312	916600.0
1332	2012-11-06	71.58999633789062	71.66999816894531	70.7699966430664	70.88999938964844	881600.0
1333	2012-11-07	70.76000213623047	71.26000213623047	69.62000274658203	70.75	1419300.0
1334	2012-11-08	68.41000366210938	71.38999938964844	68.16000366210938	70.52999877929688	1821600.0
1335	2012-11-09	67.7300033569336	68.76000213623047	66.8499984741211	68.20999908447266	1518600.0
1336	2012-11-12	69.2300033569336	69.44999694824219	67.83000183105469	67.94999694824219	1363200.0
1337	2012-11-13	69.80000305175781	70.54000091552734	68.30999755859375	68.97000122070312	985200.0
1338	2012-11-14	65.91999816894531	70.23999786376953	65.83000183105469	69.79000091552734	1879200.0
1339	2012-11-15	65.87000274658203	66.69999694824219	65.08999633789062	66.01000213623047	1435000.0
1340	2012-11-16	68.0199966430664	68.30999755859375	65.8499984741211	65.98999786376953	1418300.0
1341	2012-11-19	71.2300033569336	71.25	68.8499984741211	69.0	1790800.0
1342	2012-11-20	71.87999725341797	72.48999786376953	71.1500015258789	71.30000305175781	1502100.0
1343	2012-11-21	69.9800033569336	72.7699966430664	69.87000274658203	71.70999908447266	1372700.0
1344	2012-11-23	70.66999816894531	71.5	70.33000183105469	70.38999938964844	579100.0
1345	2012-11-26	70.69000244140625	70.80999755859375	69.2699966430664	70.5	1371200.0
1346	2012-11-27	71.94999694824219	73.12999725341797	70.3499984741211	70.94999694824219	2307700.0
1347	2012-11-28	73.55000305175781	73.69999694824219	70.66000366210938	71.83999633789062	1573700.0
1348	2012-11-29	72.44000244140625	73.69999694824219	71.36000061035156	73.1500015258789	1451800.0
1349	2012-11-30	71.77999877929688	72.62000274658203	71.05000305175781	72.44000244140625	1502600.0
1350	2012-12-03	71.5199966430664	73.69000244140625	71.30999755859375	73.0999984741211	1939500.0
1351	2012-12-04	70.63999938964844	72.4000015258789	70.36000061035156	72.4000015258789	1746800.0
1352	2012-12-05	68.58999633789062	70.8499984741211	68.01000213623047	70.58999633789062	2739100.0
1353	2012-12-06	73.56999969482422	73.56999969482422	66.5999984741211	70.76000213623047	10185000.0
1354	2012-12-07	72.52999877929688	73.75	71.52999877929688	73.19999694824219	3438700.0
1355	2012-12-10	72.27999877929688	73.37999725341797	72.05999755859375	72.5999984741211	1971000.0
1356	2012-12-11	73.77999877929688	74.01000213623047	71.7699966430664	71.9800033569336	3144100.0
1357	2012-12-12	74.25	75.13999938964844	73.06999969482422	73.06999969482422	3175100.0
1358	2012-12-13	74.7699966430664	75.19999694824219	74.05000305175781	74.05000305175781	2119700.0
1359	2012-12-14	74.55000305175781	75.33999633789062	74.12999725341797	74.30000305175781	2093200.0
1360	2012-12-17	76.36000061035156	76.36000061035156	74.45999908447266	74.56999969482422	1914600.0
1361	2012-12-18	77.19000244140625	77.20999908447266	76.0	76.0	1975700.0
1362	2012-12-19	76.19000244140625	77.8499984741211	76.12000274658203	77.0	1675700.0
1363	2012-12-20	77.1500015258789	77.19999694824219	75.43000030517578	76.4800033569336	1912100.0
1364	2012-12-21	75.70999908447266	76.44000244140625	75.33000183105469	76.0	1656600.0
1365	2012-12-24	75.76000213623047	75.98999786376953	75.01000213623047	75.51000213623047	509800.0
1366	2012-12-26	73.37999725341797	75.79000091552734	72.83000183105469	75.48999786376953	2308500.0
1367	2012-12-27	74.6500015258789	74.91999816894531	73.37999725341797	74.05999755859375	1643700.0
1368	2012-12-28	74.30999755859375	75.12999725341797	73.68000030517578	74.0	1141200.0
1369	2012-12-31	76.2300033569336	76.5	74.01000213623047	74.1500015258789	1531300.0
1370	2013-01-02	74.0199966430664	77.95999908447266	73.3499984741211	77.7300033569336	3113800.0
1371	2013-01-03	75.08999633789062	76.05000305175781	73.36000061035156	73.58999633789062	1801800.0
1372	2013-01-04	71.94999694824219	72.55000305175781	70.2699966430664	72.3499984741211	6142700.0
1373	2013-01-07	71.0999984741211	72.0199966430664	70.0999984741211	71.19000244140625	2564400.0
1374	2013-01-08	71.62999725341797	71.66999816894531	70.36000061035156	71.2699966430664	2226100.0
1375	2013-01-09	71.04000091552734	72.83999633789062	70.81999969482422	72.4000015258789	1543400.0
1376	2013-01-10	70.58000183105469	71.37000274658203	69.80000305175781	71.37000274658203	2057700.0
1377	2013-01-11	70.83999633789062	71.19000244140625	69.87000274658203	70.87000274658203	1568100.0
1378	2013-01-14	72.30000305175781	72.5999984741211	70.79000091552734	70.79000091552734	3806800.0
1379	2013-01-15	69.47000122070312	69.80999755859375	66.30000305175781	68.30000305175781	11870100.0
1380	2013-01-16	67.44000244140625	70.0	67.4000015258789	69.61000061035156	4815800.0
1381	2013-01-17	68.1500015258789	68.58999633789062	67.0999984741211	68.02999877929688	2171300.0
1382	2013-01-18	66.80000305175781	68.1500015258789	66.33000183105469	68.05999755859375	3041100.0
1383	2013-01-22	66.12999725341797	66.80000305175781	65.94999694824219	66.5	2730400.0
1384	2013-01-23	66.20999908447266	66.56999969482422	65.30999755859375	65.47000122070312	1906700.0
1385	2013-01-24	67.5999984741211	67.68000030517578	65.81999969482422	66.0	2657200.0
1386	2013-01-25	69.83000183105469	69.95999908447266	67.38999938964844	67.43000030517578	2763500.0
1387	2013-01-28	70.0	70.1500015258789	69.0	69.8499984741211	2685100.0
1388	2013-01-29	69.83000183105469	70.19999694824219	69.18000030517578	69.30000305175781	1957700.0
1389	2013-01-30	69.37000274658203	70.05000305175781	69.19999694824219	69.66000366210938	2060900.0
1390	2013-01-31	69.0	70.11000061035156	68.77999877929688	69.47000122070312	1455100.0
1391	2013-02-01	67.86000061035156	69.44999694824219	67.44000244140625	69.23999786376953	2958100.0
1392	2013-02-04	66.81999969482422	67.88999938964844	66.6500015258789	67.88999938964844	2105400.0
1393	2013-02-05	67.20999908447266	67.80999755859375	66.75	67.38999938964844	1195300.0
1394	2013-02-06	68.08000183105469	68.3499984741211	67.0	67.16999816894531	1357800.0
1395	2013-02-07	67.62999725341797	67.98999786376953	66.9800033569336	67.66999816894531	1373000.0
1396	2013-02-08	68.04000091552734	68.47000122070312	67.58999633789062	67.77999877929688	1102000.0
1397	2013-02-11	67.3499984741211	67.91999816894531	66.54000091552734	67.86000061035156	2830100.0
1398	2013-02-12	67.55999755859375	68.86000061035156	67.16000366210938	67.70999908447266	1790100.0
1399	2013-02-13	67.27999877929688	68.05999755859375	66.80999755859375	67.4000015258789	1827800.0
1400	2013-02-14	66.98999786376953	67.13999938964844	66.0	66.83000183105469	2245500.0
1401	2013-02-15	67.8499984741211	68.23999786376953	66.80999755859375	67.0999984741211	2986200.0
1402	2013-02-19	69.75	69.79000091552734	68.05999755859375	68.27999877929688	2540700.0
1403	2013-02-20	68.16000366210938	70.77999877929688	68.08000183105469	69.30999755859375	2255200.0
1404	2013-02-21	66.83999633789062	67.7699966430664	66.3499984741211	67.61000061035156	1827400.0
1405	2013-02-22	67.05000305175781	67.66999816894531	66.06999969482422	67.33999633789062	2026400.0
1406	2013-02-25	66.7300033569336	68.2300033569336	66.72000122070312	67.3499984741211	1934700.0
1407	2013-02-26	65.97000122070312	67.66000366210938	65.19000244140625	67.51000213623047	2696800.0
1408	2013-02-27	67.72000122070312	68.05999755859375	65.69999694824219	66.04000091552734	2283800.0
1409	2013-02-28	67.05000305175781	68.77999877929688	67.0	67.79000091552734	1429100.0
1410	2013-03-01	67.5	67.5199966430664	65.75	66.5199966430664	2193300.0
1411	2013-03-04	67.05000305175781	68.43000030517578	66.83999633789062	67.29000091552734	1360600.0
1412	2013-03-05	69.12999725341797	69.38999938964844	67.18000030517578	67.51000213623047	2280800.0
1413	2013-03-06	69.51000213623047	70.58000183105469	69.18000030517578	69.18000030517578	1771500.0
1414	2013-03-07	68.05000305175781	70.16999816894531	68.0	69.81999969482422	1366500.0
1415	2013-03-08	69.91999816894531	69.9800033569336	68.08999633789062	68.61000061035156	1488500.0
1416	2013-03-11	69.4800033569336	70.4000015258789	69.04000091552734	69.1500015258789	1648200.0
1417	2013-03-12	68.73999786376953	69.93000030517578	68.69999694824219	69.5199966430664	976800.0
1418	2013-03-13	68.62999725341797	69.6500015258789	68.41000366210938	69.08000183105469	953400.0
1419	2013-03-14	70.47000122070312	70.52999877929688	68.58000183105469	68.79000091552734	2054400.0
1420	2013-03-15	68.4800033569336	70.38999938964844	68.43000030517578	70.05999755859375	2696200.0
1421	2013-03-18	65.9000015258789	67.44000244140625	65.7300033569336	67.3499984741211	4024200.0
1422	2013-03-19	64.08000183105469	64.56999969482422	62.0	63.04999923706055	17485400.0
1423	2013-03-20	63.880001068115234	64.4800033569336	63.22999954223633	64.18000030517578	4724400.0
1424	2013-03-21	64.69999694824219	65.23999786376953	63.5	64.08999633789062	8044300.0
1425	2013-03-22	62.349998474121094	64.87999725341797	61.599998474121094	64.45999908447266	7563200.0
1426	2013-03-25	63.08000183105469	63.290000915527344	61.81999969482422	62.63999938964844	3365500.0
1427	2013-03-26	63.029998779296875	63.79999923706055	62.70000076293945	63.5	2880200.0
1428	2013-03-27	62.779998779296875	62.84000015258789	61.880001068115234	62.630001068115234	3548200.0
1429	2013-03-28	62.349998474121094	62.70000076293945	61.88999938964844	62.650001525878906	1850200.0
1430	2013-04-01	62.31999969482422	63.7599983215332	62.099998474121094	62.33000183105469	2192400.0
1431	2013-04-02	63.2400016784668	63.58000183105469	62.36000061035156	62.540000915527344	1525900.0
1432	2013-04-03	64.23999786376953	65.37999725341797	63.0099983215332	63.439998626708984	2480500.0
1433	2013-04-04	65.66000366210938	66.0999984741211	63.119998931884766	63.400001525878906	3146000.0
1434	2013-04-05	64.33000183105469	64.7699966430664	62.79999923706055	64.62999725341797	3401800.0
1435	2013-04-08	65.76000213623047	65.80000305175781	63.91999816894531	64.12000274658203	1928600.0
1436	2013-04-09	66.05000305175781	67.56999969482422	64.69999694824219	65.91999816894531	2546500.0
1437	2013-04-10	66.52999877929688	67.41000366210938	66.12000274658203	66.56999969482422	1880600.0
1438	2013-04-11	68.80999755859375	69.02999877929688	66.5	66.56999969482422	2921100.0
1439	2013-04-12	69.5999984741211	69.88999938964844	67.75	68.55000305175781	2567000.0
1440	2013-04-15	69.13999938964844	71.87000274658203	68.80999755859375	69.5999984741211	3837200.0
1441	2013-04-16	70.02999877929688	71.31999969482422	69.3499984741211	69.58999633789062	2610600.0
1442	2013-04-17	71.33999633789062	71.75	69.69000244140625	70.63999938964844	3520200.0
1443	2013-04-18	68.8499984741211	71.51000213623047	68.36000061035156	71.30999755859375	3764600.0
1444	2013-04-19	68.37999725341797	69.48999786376953	67.51000213623047	68.7300033569336	2401300.0
1445	2013-04-22	73.88999938964844	74.2300033569336	68.43000030517578	69.19999694824219	6337200.0
1446	2013-04-23	74.26000213623047	77.2699966430664	73.5999984741211	73.80000305175781	6380800.0
1447	2013-04-24	75.77999877929688	76.06999969482422	73.56999969482422	74.79000091552734	2283600.0
1448	2013-04-25	75.0999984741211	76.80000305175781	74.4800033569336	75.9000015258789	1524300.0
1449	2013-04-26	74.13999938964844	75.69000244140625	73.44999694824219	74.9000015258789	1545700.0
1450	2013-04-29	75.05000305175781	75.20999908447266	74.04000091552734	74.62999725341797	1336200.0
1451	2013-04-30	76.12999725341797	76.19999694824219	74.5	74.7300033569336	1539100.0
1452	2013-05-01	75.44000244140625	76.37000274658203	75.04000091552734	75.94999694824219	1528800.0
1453	2013-05-02	76.87999725341797	77.04000091552734	75.31999969482422	75.80000305175781	1588300.0
1454	2013-05-03	76.36000061035156	77.1500015258789	75.80999755859375	76.05000305175781	2931800.0
1455	2013-05-06	74.4000015258789	76.61000061035156	74.20999908447266	76.51000213623047	1858800.0
1456	2013-05-07	74.79000091552734	74.9000015258789	74.0999984741211	74.22000122070312	1989500.0
1457	2013-05-08	75.08000183105469	76.61000061035156	74.47000122070312	76.61000061035156	2130600.0
1458	2013-05-09	79.06999969482422	81.25	74.86000061035156	75.44999694824219	6583900.0
1459	2013-05-10	80.41000366210938	81.30000305175781	78.26000213623047	79.12999725341797	2400300.0
1460	2013-05-13	79.55000305175781	81.27999877929688	79.41999816894531	80.05000305175781	1277400.0
1461	2013-05-14	81.0999984741211	81.7699966430664	79.33000183105469	79.87999725341797	2632300.0
1462	2013-05-15	80.58000183105469	81.69000244140625	80.31999969482422	81.2699966430664	1453600.0
1463	2013-05-16	79.8499984741211	81.44000244140625	79.55000305175781	80.88999938964844	1363300.0
1464	2013-05-17	81.05000305175781	81.31999969482422	79.43000030517578	79.43000030517578	1075000.0
1465	2013-05-20	80.62000274658203	81.26000213623047	80.11000061035156	80.4800033569336	1074000.0
1466	2013-05-21	81.45999908447266	82.47000122070312	80.22000122070312	80.37999725341797	1949800.0
1467	2013-05-22	78.45999908447266	81.69999694824219	77.93000030517578	80.73999786376953	1745500.0
1468	2013-05-23	79.04000091552734	80.20999908447266	76.80000305175781	77.91999816894531	1543100.0
1469	2013-05-24	78.88999938964844	79.16999816894531	78.04000091552734	78.30000305175781	627700.0
1470	2013-05-28	78.37000274658203	80.22000122070312	77.75	79.30999755859375	895700.0
1471	2013-05-29	78.79000091552734	79.52999877929688	77.25	78.75	1223500.0
1472	2013-05-30	77.94000244140625	79.69000244140625	77.88999938964844	78.80000305175781	901400.0
1473	2013-05-31	77.80999755859375	78.95999908447266	77.41000366210938	77.91000366210938	1284700.0
1474	2013-06-03	79.29000091552734	79.38999938964844	77.58999633789062	78.6500015258789	1359400.0
1475	2013-06-04	80.4800033569336	82.4800033569336	79.29000091552734	79.36000061035156	2682700.0
1476	2013-06-05	78.87999725341797	80.86000061035156	78.41000366210938	80.18000030517578	1750200.0
1477	2013-06-06	79.55999755859375	79.61000061035156	77.94999694824219	78.9000015258789	807800.0
1478	2013-06-07	81.43000030517578	81.95999908447266	80.25	80.30000305175781	2744500.0
1479	2013-06-10	82.27999877929688	82.5	80.83999633789062	81.66000366210938	7382300.0
1480	2013-06-11	67.8499984741211	70.73999786376953	67.83999633789062	70.0	28905000.0
1481	2013-06-12	64.30000305175781	68.7699966430664	63.52000045776367	68.58999633789062	20953000.0
1482	2013-06-13	66.83999633789062	67.56999969482422	64.08000183105469	64.8499984741211	14399200.0
1483	2013-06-14	66.1500015258789	68.11000061035156	65.4000015258789	67.91000366210938	6277400.0
1484	2013-06-17	64.95999908447266	67.0999984741211	64.8499984741211	66.94999694824219	4822800.0
1485	2013-06-18	65.41999816894531	65.7300033569336	64.58999633789062	65.0	2978200.0
1486	2013-06-19	64.88999938964844	65.66999816894531	64.80000305175781	65.63999938964844	2717300.0
1487	2013-06-20	62.70000076293945	64.66999816894531	62.099998474121094	64.55999755859375	3974800.0
1488	2013-06-21	61.900001525878906	63.27000045776367	59.599998474121094	63.18000030517578	5920500.0
1489	2013-06-24	61.33000183105469	61.97999954223633	59.77000045776367	60.5099983215332	3111100.0
1490	2013-06-25	62.5099983215332	63.0099983215332	61.4900016784668	61.70000076293945	2900600.0
1491	2013-06-26	63.880001068115234	64.04000091552734	62.86000061035156	62.900001525878906	2702200.0
1492	2013-06-27	65.62999725341797	65.62999725341797	64.11000061035156	64.4000015258789	4665800.0
1493	2013-06-28	65.5	65.94000244140625	64.45999908447266	65.58000183105469	2221300.0
1494	2013-07-01	65.41999816894531	66.80000305175781	65.19999694824219	65.54000091552734	2601200.0
1495	2013-07-02	65.05000305175781	65.77999877929688	64.51000213623047	65.25	1889700.0
1496	2013-07-03	64.5	65.2300033569336	64.05000305175781	64.55000305175781	759700.0
1497	2013-07-05	63.54999923706055	64.05000305175781	62.90999984741211	64.02999877929688	2369200.0
1498	2013-07-08	65.93000030517578	66.06999969482422	63.79999923706055	64.0	2448600.0
1499	2013-07-09	65.44999694824219	66.66000366210938	65.44000244140625	66.33000183105469	1483700.0
1500	2013-07-10	65.69000244140625	66.36000061035156	64.80000305175781	65.19999694824219	1864600.0
1501	2013-07-11	65.94999694824219	66.37999725341797	65.61000061035156	66.33000183105469	2060700.0
1502	2013-07-12	66.36000061035156	66.7300033569336	65.83000183105469	65.9000015258789	2159900.0
1503	2013-07-15	66.13999938964844	66.36000061035156	65.52999877929688	66.31999969482422	2305200.0
1504	2013-07-16	64.19999694824219	66.30000305175781	64.12999725341797	66.08999633789062	3096500.0
1505	2013-07-17	65.31999969482422	65.33999633789062	63.33000183105469	64.13999938964844	3128100.0
1506	2013-07-18	65.7699966430664	66.25	65.05999755859375	65.31999969482422	2141700.0
1507	2013-07-19	67.69999694824219	67.9000015258789	66.0199966430664	66.16000366210938	4267200.0
1508	2013-07-22	67.51000213623047	67.94999694824219	66.9000015258789	67.88999938964844	2187900.0
1509	2013-07-23	67.79000091552734	68.25	67.44000244140625	67.80000305175781	1656400.0
1510	2013-07-24	67.72000122070312	68.5	67.44999694824219	68.20999908447266	1558600.0
1511	2013-07-25	69.20999908447266	69.2699966430664	67.69999694824219	67.8499984741211	1983000.0
1512	2013-07-26	69.0199966430664	69.5	68.4000015258789	69.16000366210938	1641000.0
1513	2013-07-29	69.05000305175781	69.2300033569336	68.0	68.70999908447266	1097600.0
1514	2013-07-30	69.55999755859375	69.9800033569336	68.80000305175781	69.7300033569336	1627200.0
1515	2013-07-31	69.56999969482422	70.30000305175781	69.36000061035156	69.66000366210938	1740900.0
1516	2013-08-01	71.08999633789062	71.30000305175781	69.68000030517578	69.9800033569336	1616200.0
1517	2013-08-02	72.69999694824219	72.97000122070312	71.11000061035156	71.30000305175781	2131900.0
1518	2013-08-05	73.54000091552734	73.69000244140625	72.18000030517578	72.36000061035156	1719400.0
1519	2013-08-06	73.66000366210938	74.29000091552734	73.11000061035156	73.54000091552734	1898800.0
1520	2013-08-07	72.37000274658203	73.4800033569336	71.19999694824219	72.97000122070312	1538100.0
1521	2013-08-08	72.62000274658203	73.4000015258789	72.47000122070312	72.69999694824219	1165100.0
1522	2013-08-09	72.58000183105469	73.04000091552734	71.56999969482422	72.19999694824219	1233800.0
1523	2013-08-12	72.9000015258789	73.2699966430664	72.0	72.0	1093800.0
1524	2013-08-13	74.6500015258789	74.75	72.94000244140625	74.54000091552734	2887600.0
1525	2013-08-14	73.3499984741211	74.58999633789062	72.91000366210938	74.58999633789062	1801800.0
1526	2013-08-15	72.22000122070312	72.6500015258789	71.41000366210938	72.3499984741211	1976500.0
1527	2013-08-16	70.12999725341797	72.0	70.0	71.81999969482422	2494400.0
1528	2013-08-19	68.94000244140625	70.66000366210938	68.80000305175781	70.41000366210938	1936100.0
1529	2013-08-20	69.26000213623047	71.19000244140625	67.5999984741211	69.13999938964844	5355100.0
1530	2013-08-21	70.1500015258789	70.76000213623047	68.87000274658203	69.0999984741211	2627200.0
1531	2013-08-22	70.95999908447266	71.37999725341797	69.79000091552734	69.9800033569336	1148500.0
1532	2013-08-23	71.7699966430664	71.80000305175781	70.79000091552734	71.55000305175781	1598600.0
1533	2013-08-26	72.0	72.81999969482422	71.4800033569336	71.48999786376953	1315300.0
1534	2013-08-27	69.36000061035156	71.94000244140625	69.26000213623047	71.94000244140625	1725800.0
1535	2013-08-28	69.27999877929688	70.0	69.19000244140625	69.69999694824219	1237000.0
1536	2013-08-29	71.12999725341797	71.9000015258789	68.94000244140625	69.31999969482422	1819900.0
1537	2013-08-30	70.83999633789062	71.86000061035156	70.51000213623047	71.30000305175781	1181800.0
1538	2013-09-03	69.91999816894531	71.87999725341797	69.63999938964844	71.4800033569336	1784100.0
1539	2013-09-04	70.0999984741211	70.51000213623047	68.5	69.86000061035156	1932000.0
1540	2013-09-05	69.91999816894531	71.62000274658203	69.01000213623047	69.83000183105469	2717000.0
1541	2013-09-06	69.48999786376953	70.6500015258789	69.37999725341797	70.06999969482422	2406100.0
1542	2013-09-09	71.27999877929688	72.70999908447266	70.62999725341797	70.9000015258789	4013700.0
1543	2013-09-10	70.06999969482422	71.98999786376953	69.73999786376953	71.94999694824219	3316700.0
1544	2013-09-11	69.0199966430664	70.9800033569336	68.81999969482422	70.08000183105469	4343700.0
1545	2013-09-12	65.29000091552734	67.37999725341797	63.5	63.790000915527344	22784600.0
1546	2013-09-13	68.37000274658203	68.41000366210938	65.8499984741211	66.73999786376953	5605400.0
1547	2013-09-16	70.04000091552734	70.70999908447266	68.66000366210938	69.0	4427300.0
1548	2013-09-17	70.22000122070312	70.3499984741211	69.31999969482422	69.73999786376953	2545100.0
1549	2013-09-18	74.45999908447266	74.80999755859375	69.80000305175781	70.0	5968600.0
1550	2013-09-19	73.5	74.6500015258789	73.13999938964844	74.22000122070312	3401700.0
1551	2013-09-20	73.58999633789062	74.37000274658203	73.05999755859375	73.41999816894531	6739600.0
1552	2013-09-23	72.98999786376953	73.48999786376953	71.66000366210938	73.25	2353400.0
1553	2013-09-24	73.06999969482422	73.73999786376953	71.76000213623047	72.79000091552734	1716300.0
1554	2013-09-25	72.26000213623047	72.91000366210938	71.66000366210938	72.33999633789062	1664900.0
1555	2013-09-26	72.25	73.73999786376953	72.04000091552734	72.87999725341797	2047400.0
1556	2013-09-27	72.0199966430664	72.93000030517578	71.79000091552734	72.29000091552734	1660700.0
1557	2013-09-30	73.12999725341797	73.66999816894531	71.0	71.11000061035156	2382100.0
1558	2013-10-01	73.86000061035156	74.08999633789062	72.6500015258789	72.94000244140625	1397600.0
1559	2013-10-02	74.45999908447266	75.25	72.58999633789062	73.0999984741211	2963900.0
1560	2013-10-03	76.56999969482422	77.61000061035156	72.5999984741211	74.16999816894531	4644500.0
1561	2013-10-04	76.44999694824219	77.75	76.01000213623047	76.33999633789062	2312100.0
1562	2013-10-07	75.87999725341797	77.23999786376953	75.3499984741211	75.91000366210938	1837100.0
1563	2013-10-08	73.63999938964844	76.30999755859375	73.05000305175781	75.55999755859375	2003900.0
1564	2013-10-09	73.94000244140625	74.69999694824219	72.83000183105469	73.58000183105469	1604000.0
1565	2013-10-10	75.72000122070312	76.48999786376953	74.47000122070312	74.80000305175781	1653400.0
1566	2013-10-11	74.94999694824219	75.94000244140625	74.08999633789062	75.75	1470900.0
1567	2013-10-14	75.63999938964844	75.91999816894531	74.25	74.75	2182500.0
1568	2013-10-15	74.66000366210938	75.7300033569336	74.20999908447266	74.87999725341797	1384600.0
1569	2013-10-16	74.05000305175781	75.98999786376953	72.68000030517578	74.95999908447266	3338600.0
1570	2013-10-17	72.44999694824219	74.06999969482422	72.0	73.43000030517578	2627400.0
1571	2013-10-18	72.75	73.91000366210938	72.11000061035156	72.5999984741211	2223600.0
1572	2013-10-21	72.02999877929688	73.98999786376953	71.5999984741211	73.38999938964844	2949200.0
1573	2013-10-22	72.9000015258789	73.19000244140625	71.66999816894531	72.05999755859375	1432900.0
1574	2013-10-23	72.5	73.22000122070312	72.16999816894531	72.77999877929688	1044500.0
1575	2013-10-24	72.58000183105469	72.73999786376953	71.54000091552734	72.25	1145800.0
1576	2013-10-25	72.66000366210938	73.7300033569336	72.43000030517578	72.62999725341797	1324500.0
1577	2013-10-28	71.87999725341797	72.75	71.0	72.68000030517578	1455200.0
1578	2013-10-29	73.25	73.44999694824219	71.5	71.70999908447266	1242200.0
1579	2013-10-30	70.66999816894531	73.4000015258789	70.30999755859375	73.30000305175781	2695400.0
1580	2013-10-31	69.08999633789062	70.5999984741211	68.26000213623047	70.36000061035156	2771900.0
1581	2013-11-01	67.8499984741211	68.94999694824219	66.3499984741211	68.94000244140625	5034400.0
1582	2013-11-04	69.33000183105469	69.48999786376953	67.0999984741211	67.66000366210938	1927100.0
1583	2013-11-05	69.48999786376953	69.76000213623047	68.9800033569336	69.02999877929688	1344300.0
1584	2013-11-06	69.97000122070312	70.19000244140625	68.58999633789062	69.5999984741211	1588300.0
1585	2013-11-07	68.33000183105469	70.19000244140625	68.30000305175781	69.87000274658203	2483500.0
1586	2013-11-08	69.0	69.06999969482422	68.05000305175781	68.1500015258789	1372100.0
1587	2013-11-11	68.95999908447266	69.66000366210938	68.51000213623047	68.8499984741211	1437300.0
1588	2013-11-12	66.94999694824219	69.20999908447266	66.20999908447266	69.02999877929688	3146000.0
1589	2013-11-13	68.9800033569336	70.16000366210938	67.69000244140625	68.26000213623047	3359500.0
1590	2013-11-14	66.18000030517578	67.73999786376953	65.72000122070312	67.30000305175781	7099000.0
1591	2013-11-15	66.94000244140625	67.5	65.91999816894531	66.25	2582500.0
1592	2013-11-18	66.8499984741211	67.76000213623047	66.80000305175781	66.9800033569336	1769300.0
1593	2013-11-19	66.75	67.4000015258789	66.0999984741211	67.18000030517578	1548500.0
1594	2013-11-20	68.16999816894531	68.76000213623047	67.51000213623047	67.62999725341797	2288800.0
1595	2013-11-21	69.37000274658203	69.87000274658203	68.2300033569336	68.93000030517578	2501200.0
1596	2013-11-22	69.41999816894531	69.9800033569336	68.5199966430664	69.9800033569336	1563700.0
1597	2013-11-25	69.83000183105469	70.47000122070312	69.5199966430664	69.6500015258789	1193200.0
1598	2013-11-26	69.29000091552734	70.25	68.68000030517578	69.5199966430664	1490100.0
1599	2013-11-27	70.19999694824219	70.30000305175781	68.75	69.43000030517578	1084500.0
1600	2013-11-29	69.72000122070312	70.75	69.38999938964844	70.26000213623047	485700.0
1601	2013-12-02	71.4000015258789	72.22000122070312	70.45999908447266	70.45999908447266	2356100.0
1602	2013-12-03	71.55999755859375	71.94000244140625	70.66999816894531	71.37999725341797	1784600.0
1603	2013-12-04	70.27999877929688	71.5999984741211	69.91000366210938	71.25	1762500.0
1604	2013-12-05	70.62000274658203	70.79000091552734	69.19999694824219	69.54000091552734	1774300.0
1605	2013-12-06	69.83999633789062	70.83000183105469	69.26000213623047	70.69999694824219	1871700.0
1606	2013-12-09	70.33999633789062	70.5999984741211	69.52999877929688	69.87999725341797	1591800.0
1607	2013-12-10	69.12000274658203	71.87999725341797	68.80000305175781	71.83000183105469	4940400.0
1608	2013-12-11	68.3499984741211	69.62000274658203	67.62000274658203	69.23999786376953	3679600.0
1609	2013-12-12	60.38999938964844	64.37999725341797	60.310001373291016	63.150001525878906	25657100.0
1610	2013-12-13	59.20000076293945	60.290000915527344	58.540000915527344	59.88999938964844	10173500.0
1611	2013-12-16	57.880001068115234	59.77000045776367	57.349998474121094	59.65999984741211	6497500.0
1612	2013-12-17	58.66999816894531	59.04999923706055	57.4900016784668	57.79999923706055	4982900.0
1613	2013-12-18	59.099998474121094	59.25	58.04999923706055	58.97999954223633	3199300.0
1614	2013-12-19	58.77000045776367	59.54999923706055	58.599998474121094	58.81999969482422	3134400.0
1615	2013-12-20	58.79999923706055	59.25	58.630001068115234	58.849998474121094	2729900.0
1616	2013-12-23	58.9900016784668	59.0	58.599998474121094	58.900001525878906	3526300.0
1617	2013-12-24	58.97999954223633	59.400001525878906	58.849998474121094	58.86000061035156	1131300.0
1618	2013-12-26	59.70000076293945	59.849998474121094	59.22999954223633	59.34000015258789	2199800.0
1619	2013-12-27	59.15999984741211	60.25	59.0099983215332	59.90999984741211	2298900.0
1620	2013-12-30	59.11000061035156	59.470001220703125	58.70000076293945	59.150001525878906	2321500.0
1621	2013-12-31	59.029998779296875	59.400001525878906	58.43000030517578	59.119998931884766	1802900.0
1622	2014-01-02	58.59000015258789	59.52000045776367	58.40999984741211	59.08000183105469	2515200.0
1623	2014-01-03	58.779998779296875	59.13999938964844	58.5099983215332	58.83000183105469	1920900.0
1624	2014-01-06	57.779998779296875	59.150001525878906	57.43000030517578	58.93000030517578	3055000.0
1625	2014-01-07	58.279998779296875	59.08000183105469	57.810001373291016	59.0099983215332	3167600.0
1626	2014-01-08	58.02000045776367	58.5	57.36000061035156	58.290000915527344	2562600.0
1627	2014-01-09	57.349998474121094	58.18000030517578	57.0099983215332	58.09000015258789	3070600.0
1628	2014-01-10	59.599998474121094	59.84000015258789	57.290000915527344	58.29999923706055	5217100.0
1629	2014-01-13	49.70000076293945	51.75	49.0	51.560001373291016	24028900.0
1630	2014-01-14	49.2599983215332	49.939998626708984	48.88999938964844	49.88999938964844	6312500.0
1631	2014-01-15	49.650001525878906	50.279998779296875	49.279998779296875	50.029998779296875	4702300.0
1632	2014-01-16	48.790000915527344	49.90999984741211	48.5	49.90999984741211	4600400.0
1633	2014-01-17	47.4900016784668	48.91999816894531	47.150001525878906	48.54999923706055	5915900.0
1634	2014-01-21	47.849998474121094	48.25	46.5	47.040000915527344	5209300.0
1635	2014-01-22	47.459999084472656	47.849998474121094	47.29999923706055	47.779998779296875	4639900.0
1636	2014-01-23	47.150001525878906	47.400001525878906	46.349998474121094	47.20000076293945	5384000.0
1637	2014-01-24	47.619998931884766	48.16999816894531	46.75	46.79999923706055	7198300.0
1638	2014-01-27	46.27000045776367	47.599998474121094	45.540000915527344	47.470001220703125	4565100.0
1639	2014-01-28	46.709999084472656	47.18000030517578	46.099998474121094	46.099998474121094	2034200.0
1640	2014-01-29	45.68000030517578	46.47999954223633	45.400001525878906	46.18000030517578	2471600.0
1641	2014-01-30	46.81999969482422	47.2400016784668	45.40999984741211	46.220001220703125	3650700.0
1642	2014-01-31	45.689998626708984	46.369998931884766	45.540000915527344	45.84000015258789	2717400.0
1643	2014-02-03	44.779998779296875	46.09000015258789	44.459999084472656	46.0	3052000.0
1644	2014-02-04	44.97999954223633	46.11000061035156	44.68000030517578	44.91999816894531	3046700.0
1645	2014-02-05	44.529998779296875	45.310001373291016	44.31999969482422	44.79999923706055	2363300.0
1646	2014-02-06	45.45000076293945	45.58000183105469	44.36000061035156	44.45000076293945	3424500.0
1647	2014-02-07	47.380001068115234	48.09000015258789	46.52000045776367	46.790000915527344	6567200.0
1648	2014-02-10	47.529998779296875	48.0	46.810001373291016	47.84000015258789	2846200.0
1649	2014-02-11	48.27000045776367	48.5	47.56999969482422	47.650001525878906	2820200.0
1650	2014-02-12	49.400001525878906	49.7599983215332	48.220001220703125	48.7599983215332	4288500.0
1651	2014-02-13	50.09000015258789	50.790000915527344	49.029998779296875	49.34000015258789	3897900.0
1652	2014-02-14	51.04999923706055	51.40999984741211	49.939998626708984	50.31999969482422	3505300.0
1653	2014-02-18	51.41999816894531	52.689998626708984	51.27000045776367	52.29999923706055	4267600.0
1654	2014-02-19	51.209999084472656	52.290000915527344	50.33000183105469	51.2599983215332	3919500.0
1655	2014-02-20	51.13999938964844	51.72999954223633	50.66999816894531	51.41999816894531	2255200.0
1656	2014-02-21	51.38999938964844	51.81999969482422	51.119998931884766	51.209999084472656	1581700.0
1657	2014-02-24	51.619998931884766	52.150001525878906	51.220001220703125	51.290000915527344	2054000.0
1658	2014-02-25	51.52000045776367	51.97999954223633	50.45000076293945	51.81999969482422	2835800.0
1659	2014-02-26	52.33000183105469	52.75	51.68000030517578	51.790000915527344	2732600.0
1660	2014-02-27	52.90999984741211	53.38999938964844	52.06999969482422	52.45000076293945	2211000.0
1661	2014-02-28	50.310001373291016	51.880001068115234	49.68000030517578	51.52000045776367	5679300.0
1662	2014-03-03	49.560001373291016	50.689998626708984	49.13999938964844	49.5	3300000.0
1663	2014-03-04	50.0099983215332	50.349998474121094	49.599998474121094	50.0099983215332	2305300.0
1664	2014-03-05	49.880001068115234	50.470001220703125	49.709999084472656	50.150001525878906	1855700.0
1665	2014-03-06	49.119998931884766	50.16999816894531	48.849998474121094	50.0	3105600.0
1666	2014-03-07	49.61000061035156	50.20000076293945	49.220001220703125	49.56999969482422	2431800.0
1667	2014-03-10	49.11000061035156	49.7400016784668	48.709999084472656	49.369998931884766	2249800.0
1668	2014-03-11	48.70000076293945	49.470001220703125	48.61000061035156	49.0	2164400.0
1669	2014-03-12	47.130001068115234	48.47999954223633	46.709999084472656	48.45000076293945	4858400.0
1670	2014-03-13	46.779998779296875	47.5	46.43000030517578	47.45000076293945	2018900.0
1671	2014-03-14	46.779998779296875	47.599998474121094	46.400001525878906	46.459999084472656	2016600.0
1672	2014-03-17	48.040000915527344	48.290000915527344	47.0099983215332	47.11000061035156	2194500.0
1673	2014-03-18	49.0099983215332	49.540000915527344	47.880001068115234	48.040000915527344	2957300.0
1674	2014-03-19	50.22999954223633	50.939998626708984	49.08000183105469	49.59000015258789	3943900.0
1675	2014-03-20	48.7400016784668	50.119998931884766	48.54999923706055	50.02000045776367	2864700.0
1676	2014-03-21	47.630001068115234	48.95000076293945	47.4900016784668	48.72999954223633	4076700.0
1677	2014-03-24	49.31999969482422	49.599998474121094	47.650001525878906	47.70000076293945	4243400.0
1678	2014-03-25	47.9900016784668	49.970001220703125	47.79999923706055	49.459999084472656	3890400.0
1679	2014-03-26	48.22999954223633	49.33000183105469	48.20000076293945	48.4900016784668	4777000.0
1680	2014-03-27	51.20000076293945	52.97999954223633	49.81999969482422	50.029998779296875	11867800.0
1681	2014-03-28	51.88999938964844	52.56999969482422	50.25	51.27000045776367	6767200.0
1682	2014-03-31	52.59000015258789	53.20000076293945	51.9900016784668	53.029998779296875	3948900.0
1683	2014-04-01	52.97999954223633	53.0	52.150001525878906	52.66999816894531	2597600.0
1684	2014-04-02	54.40999984741211	54.630001068115234	52.529998779296875	52.970001220703125	3769500.0
1685	2014-04-03	54.13999938964844	55.45000076293945	53.70000076293945	54.72999954223633	3462600.0
1686	2014-04-04	54.18000030517578	55.18000030517578	53.75	54.849998474121094	3825400.0
1687	2014-04-07	52.619998931884766	54.150001525878906	51.63999938964844	54.060001373291016	3487000.0
1688	2014-04-08	53.15999984741211	53.7400016784668	52.369998931884766	52.61000061035156	1848500.0
1689	2014-04-09	54.560001373291016	54.7400016784668	52.66999816894531	53.2400016784668	2557000.0
1690	2014-04-10	52.56999969482422	54.40999984741211	52.130001068115234	53.79999923706055	2787700.0
1691	2014-04-11	52.08000183105469	52.540000915527344	51.16999816894531	52.060001373291016	2465200.0
1692	2014-04-14	52.38999938964844	53.68000030517578	52.02000045776367	52.38999938964844	2541000.0
1693	2014-04-15	52.5099983215332	53.4900016784668	51.47999954223633	52.869998931884766	1905900.0
1694	2014-04-16	52.709999084472656	53.33000183105469	52.209999084472656	52.849998474121094	1569800.0
1695	2014-04-17	51.709999084472656	53.18000030517578	51.619998931884766	52.68000030517578	2688800.0
1696	2014-04-21	49.06999969482422	51.70000076293945	47.90999984741211	51.70000076293945	7218600.0
1697	2014-04-22	48.27000045776367	49.189998626708984	47.939998626708984	49.189998626708984	4223300.0
1698	2014-04-23	47.5099983215332	48.63999938964844	47.40999984741211	48.349998474121094	3086500.0
1699	2014-04-24	47.099998474121094	47.97999954223633	46.70000076293945	47.849998474121094	2538900.0
1700	2014-04-25	45.5	47.380001068115234	45.4900016784668	47.31999969482422	3883700.0
1701	2014-04-28	45.22999954223633	45.5099983215332	43.34000015258789	45.5	6543100.0
1702	2014-04-29	45.58000183105469	45.939998626708984	44.84000015258789	45.20000076293945	2876300.0
1703	2014-04-30	45.93000030517578	46.34000015258789	45.11000061035156	45.470001220703125	2397600.0
1704	2014-05-01	44.9900016784668	46.189998626708984	44.720001220703125	45.720001220703125	2610900.0
1705	2014-05-02	45.45000076293945	45.900001525878906	44.900001525878906	45.09000015258789	1690200.0
1706	2014-05-05	45.56999969482422	45.88999938964844	45.0099983215332	45.45000076293945	1357400.0
1707	2014-05-06	44.599998474121094	45.5	44.52000045776367	45.349998474121094	2334100.0
1708	2014-05-07	43.70000076293945	44.599998474121094	42.279998779296875	44.5	3967200.0
1709	2014-05-08	43.209999084472656	44.15999984741211	43.0	43.09000015258789	1742100.0
1710	2014-05-09	43.77000045776367	44.13999938964844	42.900001525878906	43.369998931884766	1776400.0
1711	2014-05-12	44.77000045776367	45.040000915527344	44.0	44.0	2322700.0
1712	2014-05-13	45.380001068115234	46.779998779296875	45.22999954223633	45.470001220703125	3562400.0
1713	2014-05-14	45.20000076293945	45.400001525878906	44.470001220703125	45.0099983215332	1617700.0
1714	2014-05-15	44.66999816894531	45.22999954223633	44.04999923706055	44.95000076293945	1966300.0
1715	2014-05-16	45.150001525878906	45.2400016784668	44.400001525878906	44.5	1065500.0
1716	2014-05-19	45.66999816894531	45.79999923706055	44.849998474121094	44.849998474121094	979200.0
1717	2014-05-20	44.45000076293945	45.959999084472656	44.33000183105469	45.400001525878906	1440000.0
1718	2014-05-21	44.790000915527344	45.099998474121094	44.2599983215332	44.40999984741211	1373800.0
1719	2014-05-22	45.150001525878906	45.439998626708984	44.5099983215332	44.77000045776367	792200.0
1720	2014-05-23	45.29999923706055	45.63999938964844	44.7599983215332	45.119998931884766	1229800.0
1721	2014-05-27	44.86000061035156	45.63999938964844	44.59000015258789	45.619998931884766	1935200.0
1722	2014-05-28	44.689998626708984	45.150001525878906	43.97999954223633	44.939998626708984	2028200.0
1723	2014-05-29	44.43000030517578	45.25	44.31999969482422	45.0	1391600.0
1724	2014-05-30	44.630001068115234	45.0	44.0	44.72999954223633	1847900.0
1725	2014-06-02	43.4900016784668	44.619998931884766	43.13999938964844	44.599998474121094	3133500.0
1726	2014-06-03	43.27000045776367	43.88999938964844	43.220001220703125	43.66999816894531	2281500.0
1727	2014-06-04	42.97999954223633	43.4900016784668	42.619998931884766	43.189998626708984	2557400.0
1728	2014-06-05	42.869998931884766	44.20000076293945	42.790000915527344	43.869998931884766	3566200.0
1729	2014-06-06	44.41999816894531	44.630001068115234	42.900001525878906	43.2599983215332	3971800.0
1730	2014-06-09	44.9900016784668	45.349998474121094	44.630001068115234	44.88999938964844	3740200.0
1731	2014-06-10	45.47999954223633	46.290000915527344	45.119998931884766	45.22999954223633	3538800.0
1732	2014-06-11	44.29999923706055	45.790000915527344	44.08000183105469	45.75	5857700.0
1733	2014-06-12	37.25	38.5	37.0	37.22999954223633	36568200.0
1734	2014-06-13	37.61000061035156	37.63999938964844	36.2599983215332	37.150001525878906	13793200.0
1735	2014-06-16	38.25	38.29999923706055	37.439998626708984	37.5	5504300.0
1736	2014-06-17	38.709999084472656	39.060001373291016	38.0	38.08000183105469	5025100.0
1737	2014-06-18	39.880001068115234	40.29999923706055	38.91999816894531	39.400001525878906	5506200.0
1738	2014-06-19	40.27000045776367	40.470001220703125	39.9900016784668	40.20000076293945	4052500.0
1739	2014-06-20	40.22999954223633	40.43000030517578	39.97999954223633	40.20000076293945	2694200.0
1740	2014-06-23	41.25	41.939998626708984	41.040000915527344	41.7400016784668	6328200.0
1741	2014-06-24	41.11000061035156	41.65999984741211	40.709999084472656	41.02000045776367	3328300.0
1742	2014-06-25	41.119998931884766	41.560001373291016	40.79999923706055	41.0	1898600.0
1743	2014-06-26	40.4900016784668	41.25	40.150001525878906	41.11000061035156	2405400.0
1744	2014-06-27	40.41999816894531	40.65999984741211	40.0099983215332	40.34000015258789	1904100.0
1745	2014-06-30	40.47999954223633	40.66999816894531	39.52000045776367	39.900001525878906	2441800.0
1746	2014-07-01	40.27000045776367	40.75	39.900001525878906	40.380001068115234	2266800.0
1747	2014-07-02	41.400001525878906	41.689998626708984	40.27000045776367	40.279998779296875	2566000.0
1748	2014-07-03	42.599998474121094	43.709999084472656	42.15999984741211	43.060001373291016	4047600.0
1749	2014-07-07	40.81999969482422	42.15999984741211	40.72999954223633	42.040000915527344	2209600.0
1750	2014-07-08	40.75	41.310001373291016	40.04999923706055	41.310001373291016	1777800.0
1751	2014-07-09	40.290000915527344	41.06999969482422	40.16999816894531	40.560001373291016	1834000.0
1752	2014-07-10	39.97999954223633	40.2400016784668	39.2599983215332	39.88999938964844	2024800.0
1753	2014-07-11	40.16999816894531	40.25	39.709999084472656	39.790000915527344	1461800.0
1754	2014-07-14	38.869998931884766	40.380001068115234	38.810001373291016	40.380001068115234	2528800.0
1755	2014-07-15	38.65999984741211	39.189998626708984	38.56999969482422	39.11000061035156	1801000.0
1756	2014-07-16	38.11000061035156	39.040000915527344	37.83000183105469	39.040000915527344	2772000.0
1757	2014-07-17	37.97999954223633	38.939998626708984	37.7599983215332	37.939998626708984	2440700.0
1758	2014-07-18	38.150001525878906	38.36000061035156	37.52000045776367	38.36000061035156	2497600.0
1759	2014-07-21	37.5099983215332	38.060001373291016	37.2599983215332	38.060001373291016	2010500.0
1760	2014-07-22	37.529998779296875	37.83000183105469	37.459999084472656	37.7400016784668	1583800.0
1761	2014-07-23	37.560001373291016	37.7599983215332	37.279998779296875	37.59000015258789	2155100.0
1762	2014-07-24	39.5099983215332	39.63999938964844	37.810001373291016	37.93000030517578	4198000.0
1763	2014-07-25	39.029998779296875	39.560001373291016	38.84000015258789	39.130001068115234	1581800.0
1764	2014-07-28	39.45000076293945	39.54999923706055	38.54999923706055	38.97999954223633	1264100.0
1765	2014-07-29	39.16999816894531	39.709999084472656	38.75	39.5	1520700.0
1766	2014-07-30	39.45000076293945	39.66999816894531	39.099998474121094	39.5099983215332	1378400.0
1767	2014-07-31	38.470001220703125	39.970001220703125	38.40999984741211	39.459999084472656	3119900.0
1768	2014-08-01	38.29999923706055	39.310001373291016	38.119998931884766	38.68000030517578	2035500.0
1769	2014-08-04	38.5	38.630001068115234	37.88999938964844	38.400001525878906	1214100.0
1770	2014-08-05	38.70000076293945	39.029998779296875	38.099998474121094	38.189998626708984	2471900.0
1771	2014-08-06	39.970001220703125	40.349998474121094	38.599998474121094	38.599998474121094	3964100.0
1772	2014-08-07	39.029998779296875	40.4900016784668	38.90999984741211	40.40999984741211	2799200.0
1773	2014-08-08	40.11000061035156	40.38999938964844	39.45000076293945	40.0099983215332	7146600.0
1774	2014-08-11	40.380001068115234	40.56999969482422	39.630001068115234	40.290000915527344	1946200.0
1775	2014-08-12	39.290000915527344	40.70000076293945	39.22999954223633	40.40999984741211	1731000.0
1776	2014-08-13	38.77000045776367	39.529998779296875	38.52000045776367	39.459999084472656	1724700.0
1777	2014-08-14	38.75	39.040000915527344	38.290000915527344	38.91999816894531	1376600.0
1778	2014-08-15	38.369998931884766	38.970001220703125	37.900001525878906	38.58000183105469	1575900.0
1779	2014-08-18	38.790000915527344	38.959999084472656	38.52000045776367	38.68000030517578	1631000.0
1780	2014-08-19	39.9900016784668	40.09000015258789	38.90999984741211	39.0099983215332	2769200.0
1781	2014-08-20	40.0	40.25	39.61000061035156	39.939998626708984	2222700.0
1782	2014-08-21	39.79999923706055	40.25	39.66999816894531	40.02000045776367	1586000.0
1783	2014-08-22	40.45000076293945	40.65999984741211	39.5	39.91999816894531	2471800.0
1784	2014-08-25	40.83000183105469	41.0	40.29999923706055	40.810001373291016	1769600.0
1785	2014-08-26	41.66999816894531	42.13999938964844	40.77000045776367	40.869998931884766	2347100.0
1786	2014-08-27	41.4900016784668	41.939998626708984	41.279998779296875	41.66999816894531	1371600.0
1787	2014-08-28	40.59000015258789	41.0	40.34000015258789	40.63999938964844	1799400.0
1788	2014-08-29	39.93000030517578	40.630001068115234	39.70000076293945	40.630001068115234	2074900.0
1789	2014-09-02	40.11000061035156	40.279998779296875	39.650001525878906	40.06999969482422	1948500.0
1790	2014-09-03	39.130001068115234	40.31999969482422	39.099998474121094	40.20000076293945	2712800.0
1791	2014-09-04	39.040000915527344	39.540000915527344	38.970001220703125	39.22999954223633	2336000.0
1792	2014-09-05	39.13999938964844	39.209999084472656	38.5099983215332	38.849998474121094	1925400.0
1793	2014-09-08	39.06999969482422	39.43000030517578	39.02000045776367	39.15999984741211	2615500.0
1794	2014-09-09	38.68000030517578	39.099998474121094	38.54999923706055	39.02000045776367	2520200.0
1795	2014-09-10	38.38999938964844	38.720001220703125	37.810001373291016	38.650001525878906	5105300.0
1796	2014-09-11	43.72999954223633	45.4900016784668	42.650001525878906	43.70000076293945	28289600.0
1797	2014-09-12	45.189998626708984	45.5	43.619998931884766	43.68000030517578	8978000.0
1798	2014-09-15	44.20000076293945	45.08000183105469	43.709999084472656	44.650001525878906	3445300.0
1799	2014-09-16	43.439998626708984	44.29999923706055	43.16999816894531	43.939998626708984	3033200.0
1800	2014-09-17	44.0099983215332	44.27000045776367	43.380001068115234	43.41999816894531	2645300.0
1801	2014-09-18	44.29999923706055	44.709999084472656	43.86000061035156	44.02000045776367	1970000.0
1802	2014-09-19	43.2400016784668	44.77000045776367	42.849998474121094	44.5099983215332	3291100.0
1803	2014-09-22	41.72999954223633	43.54999923706055	41.619998931884766	43.470001220703125	2264200.0
1804	2014-09-23	41.959999084472656	42.4900016784668	41.52000045776367	41.630001068115234	3220500.0
1805	2014-09-24	42.65999984741211	42.83000183105469	41.83000183105469	42.0	1925200.0
1806	2014-09-25	42.22999954223633	42.75	41.65999984741211	42.45000076293945	1511500.0
1807	2014-09-26	42.9900016784668	43.130001068115234	42.04999923706055	42.27000045776367	2036300.0
1808	2014-09-29	42.27000045776367	42.65999984741211	42.040000915527344	42.560001373291016	1491200.0
1809	2014-09-30	42.0099983215332	42.459999084472656	41.630001068115234	42.150001525878906	1933900.0
1810	2014-10-01	41.459999084472656	42.0099983215332	41.189998626708984	41.81999969482422	2199900.0
1811	2014-10-02	42.36000061035156	42.65999984741211	40.06999969482422	41.43000030517578	4868500.0
1812	2014-10-03	42.06999969482422	43.0	41.869998931884766	42.58000183105469	1857100.0
1813	2014-10-06	41.33000183105469	42.38999938964844	41.06999969482422	42.38999938964844	1374800.0
1814	2014-10-07	41.0	41.2400016784668	40.650001525878906	40.90999984741211	1435500.0
1815	2014-10-08	42.22999954223633	42.31999969482422	40.90999984741211	41.16999816894531	1942500.0
1816	2014-10-09	41.06999969482422	42.0	40.93000030517578	41.959999084472656	1830200.0
1817	2014-10-10	40.349998474121094	41.33000183105469	40.04999923706055	41.08000183105469	1495900.0
1818	2014-10-13	39.08000183105469	40.65999984741211	39.0099983215332	40.369998931884766	2510900.0
1819	2014-10-14	39.439998626708984	40.20000076293945	39.150001525878906	39.220001220703125	3898500.0
1820	2014-10-15	39.599998474121094	39.849998474121094	37.86000061035156	38.9900016784668	2233700.0
1821	2014-10-16	40.0	40.06999969482422	38.2599983215332	38.66999816894531	2593000.0
1822	2014-10-17	38.84000015258789	40.369998931884766	38.66999816894531	40.27000045776367	1653200.0
1823	2014-10-20	40.4900016784668	40.599998474121094	38.75	38.869998931884766	2779100.0
1824	2014-10-21	41.20000076293945	41.279998779296875	40.619998931884766	40.7400016784668	1223800.0
1825	2014-10-22	40.849998474121094	42.09000015258789	40.849998474121094	41.20000076293945	1452600.0
1826	2014-10-23	41.40999984741211	42.369998931884766	40.939998626708984	41.5099983215332	1483900.0
1827	2014-10-24	41.400001525878906	41.72999954223633	40.79999923706055	41.38999938964844	849900.0
1828	2014-10-27	41.5099983215332	41.84000015258789	40.369998931884766	41.119998931884766	1182400.0
1829	2014-10-28	41.72999954223633	41.77000045776367	40.75	41.5	1207000.0
1830	2014-10-29	41.18000030517578	41.68000030517578	40.75	41.5	1238800.0
1831	2014-10-30	41.68000030517578	42.060001373291016	40.47999954223633	40.560001373291016	1059700.0
1832	2014-10-31	41.650001525878906	42.2400016784668	41.43000030517578	42.130001068115234	1082200.0
1833	2014-11-03	41.93000030517578	42.18000030517578	41.52000045776367	41.77000045776367	1143400.0
1834	2014-11-04	41.52000045776367	41.77000045776367	40.869998931884766	41.77000045776367	1270200.0
1835	2014-11-05	41.290000915527344	41.709999084472656	41.130001068115234	41.58000183105469	905000.0
1836	2014-11-06	42.779998779296875	42.9900016784668	41.209999084472656	41.209999084472656	1872900.0
1837	2014-11-07	43.7599983215332	43.88999938964844	42.36000061035156	42.45000076293945	1800500.0
1838	2014-11-10	43.29999923706055	44.54999923706055	42.810001373291016	43.689998626708984	1552700.0
1839	2014-11-11	43.18000030517578	43.349998474121094	42.65999984741211	43.18000030517578	1411400.0
1840	2014-11-12	45.65999984741211	45.95000076293945	43.150001525878906	43.18000030517578	3809500.0
1841	2014-11-13	45.189998626708984	46.25	44.869998931884766	45.77000045776367	3556800.0
1842	2014-11-14	44.9900016784668	45.34000015258789	44.150001525878906	44.27000045776367	1980100.0
1843	2014-11-17	44.41999816894531	45.08000183105469	44.2400016784668	44.97999954223633	1501600.0
1844	2014-11-18	44.79999923706055	45.970001220703125	44.72999954223633	45.29999923706055	3126500.0
1845	2014-11-19	45.599998474121094	45.689998626708984	44.619998931884766	44.970001220703125	1549600.0
1846	2014-11-20	45.880001068115234	47.18000030517578	45.29999923706055	45.599998474121094	2910700.0
1847	2014-11-21	46.90999984741211	47.150001525878906	45.939998626708984	46.599998474121094	2402400.0
1848	2014-11-24	46.93000030517578	47.31999969482422	46.29999923706055	46.900001525878906	3845000.0
1849	2014-11-25	48.66999816894531	49.34000015258789	47.150001525878906	47.38999938964844	5254300.0
1850	2014-11-26	48.34000015258789	49.20000076293945	47.86000061035156	49.08000183105469	1749800.0
1851	2014-11-28	48.189998626708984	48.93000030517578	48.119998931884766	48.630001068115234	968300.0
1852	2014-12-01	47.040000915527344	48.22999954223633	46.81999969482422	48.189998626708984	2826000.0
1853	2014-12-02	46.060001373291016	47.0	45.810001373291016	46.4900016784668	2137500.0
1854	2014-12-03	45.709999084472656	46.59000015258789	45.38999938964844	46.060001373291016	2407000.0
1855	2014-12-04	45.91999816894531	47.18000030517578	45.599998474121094	45.900001525878906	3485500.0
1856	2014-12-05	45.5099983215332	46.11000061035156	44.970001220703125	45.939998626708984	3049200.0
1857	2014-12-08	44.93000030517578	45.70000076293945	44.36000061035156	45.529998779296875	3617300.0
1858	2014-12-09	47.72999954223633	47.880001068115234	45.709999084472656	45.720001220703125	5861000.0
1859	2014-12-10	46.70000076293945	48.720001220703125	46.4900016784668	48.09000015258789	7331600.0
1860	2014-12-11	50.959999084472656	52.16999816894531	49.650001525878906	49.88999938964844	15884400.0
1861	2014-12-12	52.95000076293945	53.880001068115234	50.93000030517578	51.09000015258789	9102400.0
1862	2014-12-15	53.869998931884766	54.40999984741211	52.650001525878906	52.90999984741211	4582100.0
1863	2014-12-16	52.5	53.84000015258789	52.349998474121094	53.439998626708984	3204200.0
1864	2014-12-17	53.2400016784668	53.349998474121094	52.38999938964844	52.56999969482422	2302700.0
1865	2014-12-18	53.150001525878906	54.099998474121094	52.56999969482422	54.0	2580900.0
1866	2014-12-19	53.5	53.630001068115234	52.540000915527344	53.13999938964844	2825900.0
1867	2014-12-22	53.959999084472656	54.40999984741211	53.54999923706055	53.88999938964844	1776500.0
1868	2014-12-23	54.560001373291016	55.15999984741211	53.90999984741211	53.95000076293945	1933200.0
1869	2014-12-24	54.400001525878906	55.0	54.08000183105469	54.349998474121094	510300.0
1870	2014-12-26	54.77000045776367	55.029998779296875	54.310001373291016	54.36000061035156	963000.0
1871	2014-12-29	55.380001068115234	56.400001525878906	54.720001220703125	54.91999816894531	2633100.0
1872	2014-12-30	55.75	55.91999816894531	54.31999969482422	54.5	1544800.0
1873	2014-12-31	55.790000915527344	56.93000030517578	55.34000015258789	55.630001068115234	1782900.0
1874	2015-01-02	55.34000015258789	56.79999923706055	54.650001525878906	56.0099983215332	1648400.0
1875	2015-01-05	55.959999084472656	57.47999954223633	55.68000030517578	56.34000015258789	3149600.0
1876	2015-01-06	55.56999969482422	56.150001525878906	54.41999816894531	55.84000015258789	3406200.0
1877	2015-01-07	57.650001525878906	58.0099983215332	56.15999984741211	56.27000045776367	5047500.0
1878	2015-01-08	59.06999969482422	59.650001525878906	58.0	58.25	5225200.0
1879	2015-01-09	58.630001068115234	59.220001220703125	57.849998474121094	58.869998931884766	2238100.0
1880	2015-01-12	62.59000015258789	63.79999923706055	61.36000061035156	62.400001525878906	10326700.0
1881	2015-01-13	63.060001373291016	64.2699966430664	62.689998626708984	62.70000076293945	3620000.0
1882	2015-01-14	63.400001525878906	63.400001525878906	61.5	62.31999969482422	3441700.0
1883	2015-01-15	62.5099983215332	63.900001525878906	62.04999923706055	63.470001220703125	2428100.0
1884	2015-01-16	63.0	63.04999923706055	61.36000061035156	62.25	2405900.0
1885	2015-01-20	63.0	63.22999954223633	62.290000915527344	63.0	1698100.0
1886	2015-01-21	62.86000061035156	63.59000015258789	62.52000045776367	63.0	1685500.0
1887	2015-01-22	63.7599983215332	64.27999877929688	62.369998931884766	63.029998779296875	1996500.0
1888	2015-01-23	66.19999694824219	66.70999908447266	65.4000015258789	65.7699966430664	4607700.0
1889	2015-01-26	66.76000213623047	66.76000213623047	65.18000030517578	65.94000244140625	2095300.0
1890	2015-01-27	67.4800033569336	67.70999908447266	65.55000305175781	66.12999725341797	1900400.0
1891	2015-01-28	66.16000366210938	67.69000244140625	66.04000091552734	67.55000305175781	1664900.0
1892	2015-01-29	67.19000244140625	67.45999908447266	65.81999969482422	65.9800033569336	2093900.0
1893	2015-01-30	66.23999786376953	67.04000091552734	65.8499984741211	66.9000015258789	2603700.0
1894	2015-02-02	65.5199966430664	66.47000122070312	64.83000183105469	66.23999786376953	2317500.0
1895	2015-02-03	66.48999786376953	66.73999786376953	65.22000122070312	65.58999633789062	2051400.0
1896	2015-02-04	65.66000366210938	66.94999694824219	65.58000183105469	66.4000015258789	1764100.0
1897	2015-02-05	65.29000091552734	65.98999786376953	64.91000366210938	65.73999786376953	1624600.0
1898	2015-02-06	64.44000244140625	65.45999908447266	64.04000091552734	65.2300033569336	1959900.0
1899	2015-02-09	65.43000030517578	65.66999816894531	64.20999908447266	64.29000091552734	1311300.0
1900	2015-02-10	65.76000213623047	66.1500015258789	65.18000030517578	65.54000091552734	978300.0
1901	2015-02-11	65.58999633789062	65.8499984741211	64.8499984741211	65.12999725341797	972600.0
1902	2015-02-12	66.04000091552734	66.4000015258789	64.69999694824219	65.62999725341797	1145000.0
1903	2015-02-13	65.9800033569336	66.62999725341797	65.66999816894531	66.19999694824219	1133400.0
1904	2015-02-17	66.0	66.23999786376953	64.8499984741211	65.51000213623047	1140700.0
1905	2015-02-18	66.41999816894531	66.98999786376953	65.5	65.7699966430664	1075500.0
1906	2015-02-19	66.88999938964844	67.9000015258789	66.41999816894531	66.41999816894531	1299200.0
1907	2015-02-20	67.37000274658203	67.55000305175781	66.36000061035156	67.05999755859375	1038600.0
1908	2015-02-23	66.08000183105469	67.25	65.97000122070312	67.0	1215800.0
1909	2015-02-24	66.0999984741211	66.69000244140625	65.7699966430664	66.0999984741211	808000.0
1910	2015-02-25	67.08999633789062	67.69000244140625	65.83000183105469	66.16000366210938	1334700.0
1911	2015-02-26	66.4800033569336	67.47000122070312	66.30000305175781	67.19999694824219	1123100.0
1912	2015-02-27	68.44000244140625	68.69000244140625	66.41999816894531	66.6500015258789	2116600.0
1913	2015-03-02	67.48999786376953	68.98999786376953	66.54000091552734	68.58999633789062	1733600.0
1914	2015-03-03	65.87000274658203	67.47000122070312	65.47000122070312	67.16999816894531	1664200.0
1915	2015-03-04	65.5199966430664	66.33000183105469	64.86000061035156	65.69999694824219	1459800.0
1916	2015-03-05	64.8499984741211	68.0	64.7300033569336	65.63999938964844	2183300.0
1917	2015-03-06	62.29999923706055	62.59000015258789	60.54999923706055	62.15999984741211	5404100.0
1918	2015-03-09	62.2400016784668	62.4900016784668	61.380001068115234	62.29999923706055	2136800.0
1919	2015-03-10	62.08000183105469	62.59000015258789	61.599998474121094	62.15999984741211	1482600.0
1920	2015-03-11	62.27000045776367	62.68000030517578	61.75	61.93000030517578	891900.0
1921	2015-03-12	62.81999969482422	63.220001220703125	61.65999984741211	62.38999938964844	1389000.0
1922	2015-03-13	63.119998931884766	64.0999984741211	62.709999084472656	63.130001068115234	1746400.0
1923	2015-03-16	63.61000061035156	64.0	63.209999084472656	63.22999954223633	824000.0
1924	2015-03-17	64.41999816894531	64.5	63.369998931884766	63.5	1093500.0
1925	2015-03-18	64.4000015258789	64.63999938964844	63.43000030517578	64.4000015258789	1280200.0
1926	2015-03-19	64.4000015258789	64.54000091552734	63.66999816894531	63.75	1235600.0
1927	2015-03-20	65.73999786376953	66.18000030517578	64.30999755859375	64.47000122070312	3122800.0
1928	2015-03-23	63.709999084472656	64.55000305175781	62.59000015258789	64.52999877929688	3780100.0
1929	2015-03-24	63.29999923706055	64.36000061035156	63.16999816894531	63.310001373291016	2279300.0
1930	2015-03-25	60.959999084472656	63.400001525878906	60.689998626708984	63.29999923706055	4822000.0
1931	2015-03-26	63.970001220703125	66.88999938964844	61.79999923706055	62.540000915527344	8889000.0
1932	2015-03-27	64.31999969482422	64.5	62.630001068115234	63.7400016784668	2901600.0
1933	2015-03-30	64.83000183105469	65.8499984741211	64.43000030517578	64.43000030517578	1835200.0
1934	2015-03-31	64.0199966430664	65.55000305175781	64.01000213623047	65.5	1816400.0
1935	2015-04-01	63.099998474121094	64.30000305175781	62.619998931884766	64.30000305175781	1608300.0
1936	2015-04-02	63.349998474121094	64.05999755859375	62.7599983215332	62.84000015258789	1168600.0
1937	2015-04-06	64.41000366210938	65.16000366210938	63.400001525878906	63.59000015258789	1703700.0
1938	2015-04-07	66.41000366210938	67.33000183105469	64.11000061035156	64.45999908447266	3183900.0
1939	2015-04-08	68.70999908447266	69.94000244140625	67.9000015258789	68.0	4911500.0
1940	2015-04-09	69.7699966430664	69.9000015258789	68.08000183105469	68.25	2672200.0
1941	2015-04-10	68.86000061035156	70.0	68.83999633789062	69.70999908447266	2024600.0
1942	2015-04-13	68.19999694824219	69.12000274658203	68.01000213623047	68.87000274658203	1160600.0
1943	2015-04-14	67.6500015258789	68.13999938964844	66.93000030517578	68.0	1987600.0
1944	2015-04-15	67.38999938964844	68.22000122070312	67.26000213623047	67.58000183105469	1004900.0
1945	2015-04-16	67.5	68.08000183105469	67.0999984741211	67.36000061035156	870600.0
1946	2015-04-17	66.69999694824219	67.18000030517578	66.41999816894531	66.91000366210938	1240700.0
1947	2015-04-20	66.19000244140625	66.41000366210938	65.5199966430664	65.97000122070312	1506100.0
1948	2015-04-21	66.3499984741211	66.68000030517578	65.7300033569336	65.98999786376953	779900.0
1949	2015-04-22	65.66999816894531	66.5	65.62999725341797	66.36000061035156	685700.0
1950	2015-04-23	66.4800033569336	66.81999969482422	65.3499984741211	65.5	855500.0
1951	2015-04-24	66.94000244140625	67.38999938964844	66.16000366210938	66.43000030517578	844800.0
1952	2015-04-27	65.56999969482422	67.66000366210938	65.5199966430664	67.5	1124900.0
1953	2015-04-28	64.66000366210938	65.56999969482422	63.959999084472656	65.36000061035156	1220200.0
1954	2015-04-29	64.69999694824219	65.05999755859375	63.720001220703125	64.58000183105469	1363800.0
1955	2015-04-30	63.63999938964844	65.08999633789062	63.54999923706055	64.4800033569336	1807000.0
1956	2015-05-01	63.56999969482422	64.7300033569336	63.40999984741211	63.900001525878906	2270700.0
1957	2015-05-04	64.76000213623047	64.91000366210938	63.41999816894531	64.0999984741211	2053100.0
1958	2015-05-05	64.30999755859375	65.0999984741211	64.02999877929688	64.56999969482422	1237300.0
1959	2015-05-06	65.04000091552734	65.13999938964844	64.05000305175781	64.72000122070312	1356400.0
1960	2015-05-07	65.30999755859375	66.0	64.56999969482422	64.87000274658203	1088800.0
1961	2015-05-08	65.48999786376953	66.27999877929688	65.31999969482422	65.56999969482422	837400.0
1962	2015-05-11	65.66999816894531	66.18000030517578	64.83000183105469	65.48999786376953	1160900.0
1963	2015-05-12	64.69999694824219	65.5999984741211	63.83000183105469	65.52999877929688	1254000.0
1964	2015-05-13	64.41000366210938	65.13999938964844	64.05000305175781	64.69000244140625	1089400.0
1965	2015-05-14	65.19999694824219	65.6500015258789	63.58000183105469	64.41000366210938	1186000.0
1966	2015-05-15	64.48999786376953	65.55999755859375	64.44999694824219	65.31999969482422	996500.0
1967	2015-05-18	64.58000183105469	65.36000061035156	64.0999984741211	64.12999725341797	1343500.0
1968	2015-05-19	63.0	64.94999694824219	62.970001220703125	64.30999755859375	1962000.0
1969	2015-05-20	61.90999984741211	62.93000030517578	60.959999084472656	62.869998931884766	2350500.0
1970	2015-05-21	60.5	61.56999969482422	60.06999969482422	61.439998626708984	3705600.0
1971	2015-05-22	61.15999984741211	61.4900016784668	59.540000915527344	60.52000045776367	2901000.0
1972	2015-05-26	60.27000045776367	61.310001373291016	59.790000915527344	60.31999969482422	2049300.0
1973	2015-05-27	61.119998931884766	61.72999954223633	59.29999923706055	59.75	1985800.0
1974	2015-05-28	61.22999954223633	61.75	60.90999984741211	61.15999984741211	1266100.0
1975	2015-05-29	59.790000915527344	61.650001525878906	59.599998474121094	61.09000015258789	2754900.0
1976	2015-06-01	59.97999954223633	60.9900016784668	59.709999084472656	60.290000915527344	2097200.0
1977	2015-06-02	59.79999923706055	60.650001525878906	58.25	60.33000183105469	3876600.0
1978	2015-06-03	61.27000045776367	61.77000045776367	59.31999969482422	60.02000045776367	2322600.0
1979	2015-06-04	61.349998474121094	61.84000015258789	60.04999923706055	60.70000076293945	1395600.0
1980	2015-06-05	63.79999923706055	64.05000305175781	61.79999923706055	61.93000030517578	3549200.0
1981	2015-06-08	61.52000045776367	63.72999954223633	60.779998779296875	63.5	5435900.0
1982	2015-06-09	68.2699966430664	68.3499984741211	64.80999755859375	65.70999908447266	16031000.0
1983	2015-06-10	66.7699966430664	68.62000274658203	65.69999694824219	68.55000305175781	5547300.0
1984	2015-06-11	66.06999969482422	66.18000030517578	64.76000213623047	65.55000305175781	4759700.0
1985	2015-06-12	66.4800033569336	66.7699966430664	65.51000213623047	65.5999984741211	1945500.0
1986	2015-06-15	66.81999969482422	67.45999908447266	65.81999969482422	66.29000091552734	1831100.0
1987	2015-06-16	67.26000213623047	67.62999725341797	66.61000061035156	67.0	1411900.0
1988	2015-06-17	66.93000030517578	67.55000305175781	66.63999938964844	67.23999786376953	1555400.0
1989	2015-06-18	66.61000061035156	67.63999938964844	66.58999633789062	67.08000183105469	1468000.0
1990	2015-06-19	65.98999786376953	66.75	65.69999694824219	66.0	3001100.0
1991	2015-06-22	66.33999633789062	66.91000366210938	66.0	66.37000274658203	1753900.0
1992	2015-06-23	68.80000305175781	68.83000183105469	66.72000122070312	66.72000122070312	4438700.0
1993	2015-06-24	67.41999816894531	68.87999725341797	67.36000061035156	68.83000183105469	1638800.0
1994	2015-06-25	67.55999755859375	68.12999725341797	67.19999694824219	67.66999816894531	1415700.0
1995	2015-06-26	67.08999633789062	68.4800033569336	66.5999984741211	67.13999938964844	10089400.0
1996	2015-06-29	64.80000305175781	66.70999908447266	64.7300033569336	66.5	1616700.0
1997	2015-06-30	65.30000305175781	65.47000122070312	64.25	65.45999908447266	1688300.0
1998	2015-07-01	65.05000305175781	65.98999786376953	64.75	65.69000244140625	1462900.0
1999	2015-07-02	65.18000030517578	65.44999694824219	63.95000076293945	64.91999816894531	1365700.0
2000	2015-07-06	64.30000305175781	65.55000305175781	63.95000076293945	64.87000274658203	1855100.0
2001	2015-07-07	65.68000030517578	65.94000244140625	63.16999816894531	64.7300033569336	2141500.0
2002	2015-07-08	63.970001220703125	65.62999725341797	63.83000183105469	65.04000091552734	1398800.0
2003	2015-07-09	62.459999084472656	65.19999694824219	62.38999938964844	64.80999755859375	2206400.0
2004	2015-07-10	63.0	63.47999954223633	62.16999816894531	63.22999954223633	2090100.0
2005	2015-07-13	64.11000061035156	64.4800033569336	63.38999938964844	63.439998626708984	1311800.0
2006	2015-07-14	63.91999816894531	64.4000015258789	63.68000030517578	64.20999908447266	1127100.0
2007	2015-07-15	63.41999816894531	64.0999984741211	63.310001373291016	63.77000045776367	1429100.0
2008	2015-07-16	62.779998779296875	63.56999969482422	62.279998779296875	63.310001373291016	1372400.0
2009	2015-07-17	62.939998626708984	63.16999816894531	62.2599983215332	62.900001525878906	1360200.0
2010	2015-07-20	63.36000061035156	63.72999954223633	62.77000045776367	62.900001525878906	888800.0
2011	2015-07-21	62.77000045776367	63.7400016784668	62.34000015258789	63.43000030517578	1415800.0
2012	2015-07-22	62.86000061035156	63.279998779296875	62.220001220703125	62.45000076293945	1463100.0
2013	2015-07-23	62.0	64.81999969482422	61.900001525878906	63.290000915527344	1954000.0
2014	2015-07-24	61.2400016784668	62.75	60.47999954223633	62.06999969482422	1991500.0
2015	2015-07-27	61.16999816894531	61.439998626708984	59.86000061035156	60.790000915527344	2211100.0
2016	2015-07-28	63.220001220703125	63.72999954223633	61.25	61.290000915527344	2047700.0
2017	2015-07-29	63.7400016784668	63.86000061035156	62.45000076293945	63.16999816894531	1355100.0
2018	2015-07-30	63.06999969482422	63.83000183105469	62.84000015258789	63.66999816894531	1614800.0
2019	2015-07-31	62.86000061035156	63.58000183105469	62.59000015258789	63.290000915527344	1486600.0
2020	2015-08-03	61.869998931884766	62.959999084472656	61.130001068115234	62.779998779296875	1654000.0
2021	2015-08-04	62.56999969482422	63.2400016784668	61.849998474121094	62.2599983215332	1453500.0
2022	2015-08-05	62.689998626708984	63.130001068115234	62.43000030517578	62.43000030517578	1433700.0
2023	2015-08-06	62.27000045776367	62.97999954223633	61.939998626708984	62.90999984741211	1608100.0
2024	2015-08-07	62.369998931884766	62.47999954223633	61.34000015258789	62.15999984741211	1327400.0
2025	2015-08-10	63.9900016784668	64.4000015258789	62.619998931884766	63.04999923706055	1626100.0
2026	2015-08-11	64.44999694824219	64.75	62.7599983215332	63.34000015258789	1519900.0
2027	2015-08-12	63.02000045776367	64.12000274658203	61.380001068115234	63.720001220703125	2099100.0
2028	2015-08-13	64.5	64.94999694824219	63.20000076293945	63.29999923706055	1316700.0
2029	2015-08-14	65.16999816894531	65.37000274658203	64.1500015258789	64.2699966430664	1196400.0
2030	2015-08-17	66.37000274658203	66.5	64.56999969482422	65.1500015258789	1712200.0
2031	2015-08-18	66.69999694824219	66.9800033569336	66.1500015258789	66.3499984741211	1712600.0
2032	2015-08-19	65.36000061035156	66.43000030517578	65.05000305175781	66.43000030517578	1387900.0
2033	2015-08-20	62.959999084472656	64.87999725341797	62.79999923706055	64.80999755859375	1679300.0
2034	2015-08-21	61.95000076293945	63.060001373291016	60.619998931884766	62.369998931884766	2080400.0
2035	2015-08-24	59.06999969482422	60.79999923706055	55.15999984741211	58.400001525878906	3460400.0
2036	2015-08-25	58.70000076293945	61.900001525878906	58.689998626708984	61.5	1859500.0
2037	2015-08-26	60.310001373291016	60.77000045776367	59.04999923706055	60.33000183105469	2525300.0
2038	2015-08-27	62.63999938964844	63.70000076293945	61.29999923706055	61.599998474121094	2906200.0
2039	2015-08-28	63.16999816894531	63.47999954223633	61.970001220703125	62.619998931884766	1455600.0
2040	2015-08-31	64.01000213623047	64.43000030517578	63.08000183105469	63.08000183105469	2125300.0
2041	2015-09-01	63.06999969482422	63.7599983215332	62.220001220703125	62.81999969482422	1858800.0
2042	2015-09-02	65.36000061035156	65.4800033569336	63.65999984741211	63.849998474121094	3224400.0
2043	2015-09-03	64.94999694824219	66.87999725341797	64.5999984741211	66.05000305175781	3005600.0
2044	2015-09-04	65.68000030517578	66.11000061035156	64.31999969482422	64.58999633789062	2222700.0
2045	2015-09-08	65.88999938964844	66.98999786376953	65.33000183105469	66.33000183105469	3117300.0
2046	2015-09-09	64.05000305175781	66.44000244140625	61.220001220703125	66.38999938964844	4524800.0
2047	2015-09-10	53.540000915527344	60.79999923706055	52.880001068115234	60.06999969482422	31695300.0
2048	2015-09-11	54.0099983215332	54.650001525878906	52.90999984741211	54.599998474121094	12927100.0
2049	2015-09-14	53.790000915527344	54.779998779296875	53.150001525878906	53.77000045776367	5080800.0
2050	2015-09-15	53.369998931884766	54.0	51.959999084472656	53.83000183105469	5670900.0
2051	2015-09-16	54.650001525878906	55.349998474121094	52.810001373291016	53.220001220703125	5056200.0
2052	2015-09-17	53.83000183105469	55.119998931884766	53.18000030517578	54.86000061035156	3199000.0
2053	2015-09-18	52.90999984741211	54.290000915527344	52.63999938964844	53.36000061035156	3883800.0
2054	2015-09-21	53.97999954223633	55.77000045776367	53.470001220703125	54.56999969482422	5421700.0
2055	2015-09-22	54.720001220703125	54.86000061035156	53.2599983215332	53.27000045776367	3346800.0
2056	2015-09-23	53.529998779296875	55.529998779296875	53.15999984741211	55.15999984741211	2832600.0
2057	2015-09-24	52.849998474121094	53.13999938964844	51.97999954223633	53.13999938964844	2787800.0
2058	2015-09-25	52.58000183105469	54.470001220703125	51.650001525878906	53.869998931884766	2895700.0
2059	2015-09-28	50.369998931884766	52.290000915527344	50.11000061035156	52.11000061035156	2843600.0
2060	2015-09-29	49.810001373291016	50.959999084472656	49.45000076293945	50.29999923706055	3802600.0
2061	2015-09-30	50.650001525878906	51.13999938964844	50.0	50.38999938964844	2217000.0
2062	2015-10-01	50.279998779296875	50.75	49.52000045776367	50.34000015258789	2695200.0
2063	2015-10-02	51.119998931884766	51.130001068115234	49.13999938964844	49.81999969482422	3584300.0
2064	2015-10-05	51.27000045776367	51.869998931884766	50.93000030517578	51.31999969482422	2557400.0
2065	2015-10-06	51.7400016784668	51.939998626708984	50.869998931884766	51.209999084472656	2141900.0
2066	2015-10-07	54.0	54.029998779296875	52.150001525878906	53.06999969482422	3513200.0
2067	2015-10-08	54.209999084472656	54.63999938964844	53.599998474121094	53.68000030517578	2726200.0
2068	2015-10-09	52.75	54.54999923706055	52.709999084472656	54.5	2596700.0
2069	2015-10-12	51.90999984741211	53.099998474121094	51.810001373291016	52.849998474121094	1375900.0
2070	2015-10-13	51.58000183105469	51.9900016784668	50.79999923706055	51.63999938964844	2222900.0
2071	2015-10-14	51.540000915527344	52.41999816894531	51.22999954223633	51.720001220703125	1622000.0
2072	2015-10-15	52.52000045776367	52.52000045776367	51.150001525878906	51.70000076293945	1939500.0
2073	2015-10-16	53.810001373291016	54.93000030517578	53.0	54.08000183105469	4188400.0
2074	2015-10-19	53.2599983215332	54.52000045776367	52.75	53.70000076293945	2058100.0
2075	2015-10-20	52.93000030517578	53.5	52.4900016784668	53.11000061035156	1571500.0
2076	2015-10-21	52.0	53.380001068115234	51.65999984741211	53.310001373291016	2183200.0
2077	2015-10-22	52.33000183105469	52.369998931884766	50.0099983215332	50.61000061035156	5737300.0
2078	2015-10-23	48.4900016784668	52.630001068115234	47.400001525878906	52.31999969482422	7717600.0
2079	2015-10-26	48.29999923706055	48.880001068115234	47.93000030517578	48.560001373291016	3662900.0
2080	2015-10-27	48.279998779296875	49.029998779296875	47.790000915527344	48.5	1619500.0
2081	2015-10-28	49.2400016784668	49.380001068115234	47.38999938964844	48.25	3233000.0
2082	2015-10-29	48.790000915527344	49.5	48.22999954223633	49.29999923706055	2024500.0
2083	2015-10-30	49.16999816894531	49.58000183105469	48.15999984741211	48.689998626708984	3776800.0
2084	2015-11-02	51.08000183105469	51.119998931884766	48.189998626708984	49.349998474121094	3620000.0
2085	2015-11-03	52.09000015258789	52.689998626708984	51.0099983215332	51.25	2765500.0
2086	2015-11-04	51.68000030517578	52.5099983215332	51.439998626708984	51.869998931884766	2093500.0
2087	2015-11-05	52.08000183105469	52.2400016784668	51.25	51.939998626708984	1207500.0
2088	2015-11-06	51.060001373291016	53.150001525878906	50.880001068115234	52.189998626708984	1919600.0
2089	2015-11-09	50.16999816894531	51.0	49.290000915527344	50.869998931884766	1877900.0
2090	2015-11-10	50.08000183105469	50.61000061035156	49.02000045776367	50.189998626708984	1885300.0
2091	2015-11-11	47.56999969482422	50.0099983215332	47.459999084472656	49.959999084472656	3640700.0
2092	2015-11-12	48.15999984741211	48.900001525878906	47.08000183105469	47.439998626708984	2678100.0
2093	2015-11-13	45.04999923706055	47.5	44.22999954223633	47.29999923706055	5343700.0
2094	2015-11-16	45.2400016784668	45.5	43.869998931884766	44.70000076293945	2375400.0
2095	2015-11-17	44.09000015258789	44.9900016784668	43.13999938964844	44.9900016784668	3091000.0
2096	2015-11-18	45.689998626708984	45.7599983215332	44.06999969482422	44.36000061035156	2424300.0
2097	2015-11-19	47.33000183105469	49.0	45.7400016784668	45.86000061035156	5939400.0
2098	2015-11-20	49.279998779296875	51.5	47.7400016784668	47.90999984741211	6003200.0
2099	2015-11-23	52.77000045776367	52.95000076293945	48.540000915527344	49.52000045776367	5722800.0
2100	2015-11-24	52.72999954223633	53.310001373291016	51.189998626708984	51.84000015258789	3505900.0
2101	2015-11-25	52.95000076293945	53.720001220703125	51.970001220703125	53.09000015258789	1992100.0
2102	2015-11-27	52.5	52.880001068115234	51.7599983215332	52.849998474121094	891600.0
2103	2015-11-30	47.81999969482422	50.0	47.540000915527344	49.279998779296875	8461100.0
2104	2015-12-01	49.04999923706055	49.20000076293945	47.75	48.84000015258789	4428100.0
2105	2015-12-02	49.0	49.529998779296875	48.54999923706055	48.91999816894531	2320700.0
2106	2015-12-03	49.119998931884766	49.70000076293945	48.630001068115234	49.41999816894531	3281300.0
2107	2015-12-04	49.18000030517578	49.310001373291016	46.779998779296875	49.0	3591300.0
2108	2015-12-07	51.790000915527344	51.93000030517578	48.119998931884766	49.02000045776367	5749000.0
2109	2015-12-08	52.15999984741211	52.38999938964844	50.68000030517578	51.27000045776367	5806300.0
2110	2015-12-09	45.31999969482422	50.38999938964844	45.04999923706055	46.939998626708984	19809600.0
2111	2015-12-10	45.95000076293945	46.5	44.619998931884766	44.72999954223633	6151500.0
2112	2015-12-11	46.119998931884766	46.63999938964844	45.099998474121094	45.38999938964844	4326300.0
2113	2015-12-14	47.790000915527344	47.849998474121094	45.869998931884766	46.09000015258789	3424100.0
2114	2015-12-15	49.2599983215332	49.790000915527344	47.5099983215332	47.900001525878906	3222500.0
2115	2015-12-16	49.970001220703125	50.70000076293945	49.189998626708984	49.72999954223633	3937400.0
2116	2015-12-17	50.0	51.2400016784668	49.75	50.54999923706055	3128400.0
2117	2015-12-18	50.2599983215332	51.06999969482422	49.04999923706055	49.75	2731800.0
2118	2015-12-21	51.900001525878906	51.9900016784668	50.349998474121094	50.369998931884766	2583700.0
2119	2015-12-22	53.150001525878906	53.349998474121094	51.58000183105469	51.7599983215332	2522500.0
2120	2015-12-23	52.88999938964844	53.959999084472656	52.47999954223633	53.66999816894531	2052600.0
2121	2015-12-24	53.189998626708984	53.59000015258789	52.43000030517578	52.720001220703125	832800.0
2122	2015-12-28	53.16999816894531	54.150001525878906	52.599998474121094	52.84000015258789	2158000.0
2123	2015-12-29	52.369998931884766	53.75	51.880001068115234	53.25	2014600.0
2124	2015-12-30	51.59000015258789	52.79999923706055	51.34000015258789	52.40999984741211	1683600.0
2125	2015-12-31	52.470001220703125	53.540000915527344	51.59000015258789	51.709999084472656	1747100.0
2126	2016-01-04	55.86000061035156	56.209999084472656	53.529998779296875	53.709999084472656	7252300.0
2127	2016-01-05	55.59000015258789	56.66999816894531	55.15999984741211	56.20000076293945	3139700.0
2128	2016-01-06	54.90999984741211	55.63999938964844	54.529998779296875	54.95000076293945	2776900.0
2129	2016-01-07	54.790000915527344	56.0	53.75	54.0	4041300.0
2130	2016-01-08	53.90999984741211	55.77000045776367	52.970001220703125	55.43000030517578	3170900.0
2131	2016-01-11	54.72999954223633	55.09000015258789	52.709999084472656	54.4900016784668	3344000.0
2132	2016-01-12	56.81999969482422	61.29999923706055	56.279998779296875	59.91999816894531	12958800.0
2133	2016-01-13	55.970001220703125	58.279998779296875	55.119998931884766	57.9900016784668	3413900.0
2134	2016-01-14	56.630001068115234	57.380001068115234	53.599998474121094	56.060001373291016	3625600.0
2135	2016-01-15	55.709999084472656	56.34000015258789	52.900001525878906	55.18000030517578	3955200.0
2136	2016-01-19	56.7400016784668	57.47999954223633	55.560001373291016	56.18000030517578	3150700.0
2137	2016-01-20	55.95000076293945	56.70000076293945	53.18000030517578	55.529998779296875	3217000.0
2138	2016-01-21	57.09000015258789	59.029998779296875	54.849998474121094	56.86000061035156	3749700.0
2139	2016-01-22	58.029998779296875	58.380001068115234	56.150001525878906	57.91999816894531	2204500.0
2140	2016-01-25	57.630001068115234	58.66999816894531	57.02000045776367	58.66999816894531	2277600.0
2141	2016-01-26	58.59000015258789	59.33000183105469	57.61000061035156	58.72999954223633	2630300.0
2142	2016-01-27	58.810001373291016	59.90999984741211	58.38999938964844	58.59000015258789	2577800.0
2143	2016-01-28	59.599998474121094	60.66999816894531	59.04999923706055	59.709999084472656	2772500.0
2144	2016-01-29	62.06999969482422	62.06999969482422	59.5	59.5	3337000.0
2145	2016-02-01	60.81999969482422	61.630001068115234	59.63999938964844	61.25	2403000.0
2146	2016-02-02	62.0099983215332	63.5	61.119998931884766	61.2400016784668	3621400.0
2147	2016-02-03	63.02000045776367	63.13999938964844	60.4900016784668	61.88999938964844	3174300.0
2148	2016-02-04	62.630001068115234	63.34000015258789	61.65999984741211	62.2599983215332	2044700.0
2149	2016-02-05	60.75	63.130001068115234	59.880001068115234	62.380001068115234	2662300.0
2150	2016-02-08	57.959999084472656	60.11000061035156	55.369998931884766	59.9900016784668	5137000.0
2151	2016-02-09	56.880001068115234	57.93000030517578	54.599998474121094	57.43000030517578	3692600.0
2152	2016-02-10	57.68000030517578	58.54999923706055	56.75	56.810001373291016	1963100.0
2153	2016-02-11	57.220001220703125	57.7400016784668	55.439998626708984	56.720001220703125	2188600.0
2154	2016-02-12	58.84000015258789	58.93000030517578	56.560001373291016	57.61000061035156	1497200.0
2155	2016-02-16	59.79999923706055	60.459999084472656	58.93000030517578	59.529998779296875	1515000.0
2156	2016-02-17	60.5099983215332	61.43000030517578	59.93000030517578	60.13999938964844	1817900.0
2157	2016-02-18	60.65999984741211	61.369998931884766	60.130001068115234	60.880001068115234	1501200.0
2158	2016-02-19	60.7599983215332	60.84000015258789	58.150001525878906	60.15999984741211	1845900.0
2159	2016-02-22	60.5	62.13999938964844	59.97999954223633	61.290000915527344	2298300.0
2160	2016-02-23	60.630001068115234	61.58000183105469	59.529998779296875	60.459999084472656	1446300.0
2161	2016-02-24	60.810001373291016	60.91999816894531	59.060001373291016	60.310001373291016	1821900.0
2162	2016-02-25	61.349998474121094	62.79999923706055	60.599998474121094	60.900001525878906	1913900.0
2163	2016-02-26	61.560001373291016	62.0	60.810001373291016	61.65999984741211	1585100.0
2164	2016-02-29	62.72999954223633	63.43000030517578	60.9900016784668	61.2400016784668	2077600.0
2165	2016-03-01	62.7400016784668	63.29999923706055	62.290000915527344	62.709999084472656	2375100.0
2166	2016-03-02	62.790000915527344	63.66999816894531	62.380001068115234	62.52000045776367	1671000.0
2167	2016-03-03	61.779998779296875	62.93000030517578	61.540000915527344	62.84000015258789	1902600.0
2168	2016-03-04	61.220001220703125	62.11000061035156	61.029998779296875	61.84000015258789	1938700.0
2169	2016-03-07	62.0	62.09000015258789	60.779998779296875	60.88999938964844	1593100.0
2170	2016-03-08	62.220001220703125	62.959999084472656	61.470001220703125	61.59000015258789	1481900.0
2171	2016-03-09	62.130001068115234	62.4900016784668	61.209999084472656	62.27000045776367	1129000.0
2172	2016-03-10	63.22999954223633	63.68000030517578	62.400001525878906	62.7599983215332	1360700.0
2173	2016-03-11	64.41999816894531	64.68000030517578	63.33000183105469	63.52000045776367	2250200.0
2174	2016-03-14	64.7300033569336	64.98999786376953	63.939998626708984	64.18000030517578	1591200.0
2175	2016-03-15	62.97999954223633	63.720001220703125	61.95000076293945	63.720001220703125	2220800.0
2176	2016-03-16	62.279998779296875	62.959999084472656	61.68000030517578	62.959999084472656	1264800.0
2177	2016-03-17	62.79999923706055	63.220001220703125	61.5	61.779998779296875	1509500.0
2178	2016-03-18	62.5099983215332	63.41999816894531	62.369998931884766	62.5	1722900.0
2179	2016-03-21	60.209999084472656	61.599998474121094	58.7599983215332	61.38999938964844	3669900.0
2180	2016-03-22	60.33000183105469	60.5	58.810001373291016	59.849998474121094	1385300.0
2181	2016-03-23	60.06999969482422	60.810001373291016	59.58000183105469	59.95000076293945	1330800.0
2182	2016-03-24	60.88999938964844	61.08000183105469	59.650001525878906	60.369998931884766	1148500.0
2183	2016-03-28	60.52000045776367	61.45000076293945	60.06999969482422	61.130001068115234	1963500.0
2184	2016-03-29	61.2400016784668	61.720001220703125	60.02000045776367	60.58000183105469	3932700.0
2185	2016-03-30	67.80000305175781	68.44999694824219	65.30000305175781	65.5	10801700.0
2186	2016-03-31	67.70999908447266	68.5	66.3499984741211	68.19000244140625	3896500.0
2187	2016-04-01	68.69000244140625	68.91000366210938	66.95999908447266	66.97000122070312	2942200.0
2188	2016-04-04	67.5999984741211	69.7300033569336	67.44000244140625	68.94999694824219	2696300.0
2189	2016-04-05	66.7300033569336	67.52999877929688	66.20999908447266	67.16000366210938	1979100.0
2190	2016-04-06	65.73999786376953	66.88999938964844	65.12999725341797	66.88999938964844	2567400.0
2191	2016-04-07	64.98999786376953	66.4000015258789	64.58999633789062	65.44999694824219	1884400.0
2192	2016-04-08	63.75	65.41000366210938	62.68000030517578	65.27999877929688	2135200.0
2193	2016-04-11	61.22999954223633	64.30999755859375	61.040000915527344	63.849998474121094	3409900.0
2194	2016-04-12	61.90999984741211	62.47999954223633	60.38999938964844	61.470001220703125	2582800.0
2195	2016-04-13	63.25	63.38999938964844	61.66999816894531	61.959999084472656	1963300.0
2196	2016-04-14	64.19999694824219	64.4800033569336	63.0	63.310001373291016	2965200.0
2197	2016-04-15	64.80000305175781	65.33000183105469	63.599998474121094	63.880001068115234	2006000.0
2198	2016-04-18	65.4800033569336	65.80000305175781	64.06999969482422	64.16999816894531	1586400.0
2199	2016-04-19	66.4800033569336	66.68000030517578	65.33000183105469	65.66999816894531	1471300.0
2200	2016-04-20	67.12999725341797	67.72000122070312	66.27999877929688	66.4800033569336	2180600.0
2201	2016-04-21	66.51000213623047	68.23999786376953	65.98999786376953	67.88999938964844	1963800.0
2202	2016-04-22	66.23999786376953	66.8499984741211	65.58000183105469	66.54000091552734	1170400.0
2203	2016-04-25	66.0	66.4800033569336	65.19999694824219	66.41000366210938	1212100.0
2204	2016-04-26	66.44999694824219	66.45999908447266	65.66000366210938	65.80999755859375	1081400.0
2205	2016-04-27	65.63999938964844	66.41000366210938	65.06999969482422	66.20999908447266	960900.0
2206	2016-04-28	65.56999969482422	66.45999908447266	65.16999816894531	65.4800033569336	1383600.0
2207	2016-04-29	65.55000305175781	65.9800033569336	64.87000274658203	65.54000091552734	1165500.0
2208	2016-05-02	66.72000122070312	67.08000183105469	65.30999755859375	65.94999694824219	1419300.0
2209	2016-05-03	65.54000091552734	66.69000244140625	64.9000015258789	66.19999694824219	1891200.0
2210	2016-05-04	65.19999694824219	65.94999694824219	64.9000015258789	65.30000305175781	1104000.0
2211	2016-05-05	63.40999984741211	64.93000030517578	63.040000915527344	64.54000091552734	1993900.0
2212	2016-05-06	62.810001373291016	63.31999969482422	60.81999969482422	63.31999969482422	2674900.0
2213	2016-05-09	64.02999877929688	64.44999694824219	62.54999923706055	62.880001068115234	1908500.0
2214	2016-05-10	64.20999908447266	64.30000305175781	63.279998779296875	63.41999816894531	1115400.0
2215	2016-05-11	61.9900016784668	63.77000045776367	60.959999084472656	63.25	2817300.0
2216	2016-05-12	61.619998931884766	62.68000030517578	61.279998779296875	62.2400016784668	2095200.0
2217	2016-05-13	61.58000183105469	62.560001373291016	60.099998474121094	61.5099983215332	1958100.0
2218	2016-05-16	60.7599983215332	61.189998626708984	59.849998474121094	60.47999954223633	2214900.0
2219	2016-05-17	60.900001525878906	61.66999816894531	60.34000015258789	60.720001220703125	1580300.0
2220	2016-05-18	60.06999969482422	60.689998626708984	59.66999816894531	60.52000045776367	1796100.0
2221	2016-05-19	61.099998474121094	61.470001220703125	59.68000030517578	59.93000030517578	1517400.0
2222	2016-05-20	62.4900016784668	62.849998474121094	61.0099983215332	61.22999954223633	1740400.0
2223	2016-05-23	61.939998626708984	63.619998931884766	61.720001220703125	62.54999923706055	1537000.0
2224	2016-05-24	63.15999984741211	63.5	62.0099983215332	62.0099983215332	1554200.0
2225	2016-05-25	63.150001525878906	63.43000030517578	62.54999923706055	62.790000915527344	1092600.0
2226	2016-05-26	63.13999938964844	63.619998931884766	62.63999938964844	63.130001068115234	961900.0
2227	2016-05-27	64.69000244140625	64.80000305175781	63.0	63.45000076293945	1239500.0
2228	2016-05-31	65.02999877929688	65.13999938964844	63.7599983215332	64.69000244140625	2030200.0
2229	2016-06-01	66.16999816894531	66.68000030517578	64.44999694824219	64.5	3189800.0
2230	2016-06-02	67.12999725341797	67.3499984741211	65.9800033569336	66.08000183105469	2561600.0
2231	2016-06-03	67.23999786376953	67.7699966430664	66.69999694824219	67.48999786376953	1757000.0
2232	2016-06-06	68.75	68.80999755859375	67.0	67.01000213623047	3129500.0
2233	2016-06-07	68.13999938964844	68.75	66.95999908447266	68.55000305175781	5429500.0
2234	2016-06-08	71.4800033569336	71.94999694824219	67.30000305175781	69.04000091552734	10395200.0
2235	2016-06-09	72.31999969482422	72.54000091552734	70.5999984741211	71.04000091552734	4008500.0
2236	2016-06-10	70.54000091552734	71.7300033569336	69.69000244140625	71.2699966430664	3144300.0
2237	2016-06-13	70.20999908447266	71.19999694824219	70.0	70.06999969482422	2255300.0
2238	2016-06-14	70.37999725341797	70.69999694824219	69.26000213623047	70.0	1799000.0
2239	2016-06-15	70.7300033569336	71.88999938964844	70.30999755859375	70.47000122070312	2073900.0
2240	2016-06-16	71.79000091552734	71.83000183105469	70.33000183105469	70.86000061035156	1960000.0
2241	2016-06-17	71.70999908447266	72.05999755859375	71.18000030517578	71.7300033569336	1701400.0
2242	2016-06-20	71.77999877929688	73.22000122070312	71.69999694824219	72.6500015258789	1128100.0
2243	2016-06-21	71.87999725341797	72.37999725341797	71.19999694824219	71.5	1050300.0
2244	2016-06-22	71.36000061035156	72.26000213623047	71.1500015258789	72.0	1668300.0
2245	2016-06-23	71.81999969482422	72.37000274658203	71.1500015258789	71.91999816894531	1396100.0
2246	2016-06-24	69.62000274658203	70.9000015258789	69.45999908447266	70.08000183105469	3967900.0
2247	2016-06-27	69.0	69.2699966430664	67.08000183105469	69.08000183105469	3491100.0
2248	2016-06-28	69.87000274658203	70.12999725341797	68.51000213623047	69.41000366210938	1394100.0
2249	2016-06-29	71.6500015258789	72.0	70.11000061035156	70.22000122070312	1759400.0
2250	2016-06-30	73.86000061035156	73.86000061035156	71.6500015258789	71.69000244140625	2705700.0
2251	2016-07-01	73.95999908447266	74.80999755859375	73.75	73.87999725341797	1566000.0
2252	2016-07-05	73.27999877929688	74.22000122070312	72.88999938964844	73.48999786376953	963000.0
2253	2016-07-06	74.41000366210938	74.55999755859375	73.05999755859375	73.37000274658203	1264300.0
2254	2016-07-07	75.19999694824219	75.25	74.13999938964844	74.5	1438200.0
2255	2016-07-08	76.72000122070312	77.0199966430664	75.23999786376953	75.5	1754200.0
2256	2016-07-11	76.48999786376953	77.2300033569336	76.31999969482422	76.33000183105469	1353300.0
2257	2016-07-12	76.62000274658203	77.25	76.1500015258789	76.4800033569336	894100.0
2258	2016-07-13	76.80999755859375	76.91000366210938	75.87000274658203	76.91000366210938	1187900.0
2259	2016-07-14	77.41999816894531	77.95999908447266	77.05000305175781	77.80999755859375	1276900.0
2260	2016-07-15	77.80000305175781	78.19999694824219	77.19000244140625	77.5	1117600.0
2261	2016-07-18	77.75	78.4000015258789	77.0999984741211	77.37999725341797	1425600.0
2262	2016-07-19	77.30000305175781	78.20999908447266	76.95999908447266	78.20999908447266	1335800.0
2263	2016-07-20	77.16999816894531	77.73999786376953	76.93000030517578	77.5999984741211	1383200.0
2264	2016-07-21	76.55000305175781	77.01000213623047	75.79000091552734	76.9000015258789	1788300.0
2265	2016-07-22	76.13999938964844	76.66999816894531	75.72000122070312	76.5	1645400.0
2266	2016-07-25	77.58000183105469	77.81999969482422	76.0999984741211	76.12999725341797	1314900.0
2267	2016-07-26	77.18000030517578	78.5	76.76000213623047	77.51000213623047	1014600.0
2268	2016-07-27	76.81999969482422	77.5	75.75	77.26000213623047	1001700.0
2269	2016-07-28	77.37999725341797	77.68000030517578	76.31999969482422	76.97000122070312	729900.0
2270	2016-07-29	77.6500015258789	77.81999969482422	76.69000244140625	77.5	717000.0
2271	2016-08-01	78.33000183105469	78.79000091552734	77.54000091552734	77.5999984741211	1222300.0
2272	2016-08-02	76.94999694824219	78.58000183105469	76.79000091552734	78.33000183105469	1324400.0
2273	2016-08-03	77.4000015258789	77.79000091552734	72.86000061035156	75.5999984741211	2906700.0
2274	2016-08-04	77.41000366210938	78.41999816894531	77.0999984741211	77.58000183105469	915500.0
2275	2016-08-05	77.80000305175781	78.4000015258789	77.12999725341797	78.05000305175781	889500.0
2276	2016-08-08	78.5199966430664	78.95999908447266	77.8499984741211	77.8499984741211	1055900.0
2277	2016-08-09	77.73999786376953	78.33999633789062	77.4000015258789	78.19000244140625	657700.0
2278	2016-08-10	77.93000030517578	78.73999786376953	77.44000244140625	77.72000122070312	640400.0
2279	2016-08-11	79.72000122070312	80.19000244140625	78.63999938964844	78.72000122070312	1138900.0
2280	2016-08-12	79.33999633789062	79.9800033569336	78.94000244140625	79.72000122070312	714400.0
2281	2016-08-15	80.2699966430664	80.88999938964844	79.55000305175781	79.95999908447266	1334700.0
2282	2016-08-16	79.87000274658203	80.54000091552734	79.79000091552734	80.29000091552734	994000.0
2283	2016-08-17	78.54000091552734	80.08000183105469	77.80999755859375	79.97000122070312	1402100.0
2284	2016-08-18	80.08999633789062	80.20999908447266	78.19999694824219	78.19999694824219	1067400.0
2285	2016-08-19	80.6500015258789	80.97000122070312	80.06999969482422	80.16000366210938	883600.0
2286	2016-08-22	80.11000061035156	80.79000091552734	79.75	80.62000274658203	723200.0
2287	2016-08-23	80.23999786376953	81.05000305175781	80.0	80.51000213623047	976000.0
2288	2016-08-24	80.18000030517578	81.12999725341797	79.91999816894531	80.2300033569336	1336600.0
2289	2016-08-25	80.58999633789062	81.80999755859375	79.9800033569336	80.19000244140625	1936100.0
2290	2016-08-26	78.19000244140625	81.23999786376953	78.16999816894531	80.3499984741211	3088500.0
2291	2016-08-29	78.26000213623047	79.41000366210938	77.80000305175781	78.31999969482422	2998500.0
2292	2016-08-30	76.8499984741211	78.72000122070312	75.9800033569336	78.08000183105469	3114600.0
2293	2016-08-31	76.51000213623047	77.97000122070312	76.37000274658203	76.94000244140625	2404000.0
2294	2016-09-01	76.66000366210938	77.58000183105469	75.12000274658203	75.88999938964844	5500100.0
2295	2016-09-02	68.56999969482422	71.6500015258789	68.37999725341797	70.58000183105469	17726000.0
2296	2016-09-06	67.68000030517578	68.83999633789062	66.97000122070312	68.63999938964844	5388000.0
2297	2016-09-07	68.2300033569336	68.2699966430664	67.05000305175781	67.51000213623047	3403700.0
2298	2016-09-08	66.08000183105469	67.55999755859375	65.94999694824219	67.22000122070312	3429600.0
2299	2016-09-09	64.80000305175781	65.93000030517578	64.70999908447266	65.58999633789062	2743000.0
2300	2016-09-12	66.0	66.12999725341797	64.3499984741211	64.43000030517578	2716900.0
2301	2016-09-13	65.93000030517578	66.16000366210938	64.55999755859375	65.83000183105469	3179000.0
2302	2016-09-14	66.1500015258789	67.4000015258789	65.80000305175781	66.2300033569336	2444700.0
2303	2016-09-15	66.05000305175781	66.7699966430664	65.16999816894531	65.75	1512600.0
2304	2016-09-16	65.9800033569336	66.66999816894531	65.76000213623047	66.31999969482422	1824400.0
2305	2016-09-19	65.80999755859375	66.55000305175781	65.41999816894531	66.08000183105469	1261900.0
2306	2016-09-20	65.69000244140625	66.30000305175781	65.3499984741211	66.30000305175781	951300.0
2307	2016-09-21	65.4000015258789	65.94000244140625	64.48999786376953	65.5	1753900.0
2308	2016-09-22	65.7300033569336	66.29000091552734	65.36000061035156	66.11000061035156	1731700.0
2309	2016-09-23	65.19000244140625	65.95999908447266	65.12000274658203	65.7300033569336	1522800.0
2310	2016-09-26	64.02999877929688	65.11000061035156	63.86000061035156	65.11000061035156	1574400.0
2311	2016-09-27	64.5199966430664	64.5999984741211	62.88999938964844	64.19000244140625	2160800.0
2312	2016-09-28	63.5099983215332	64.5	63.279998779296875	64.5	1516100.0
2313	2016-09-29	60.9900016784668	63.130001068115234	60.939998626708984	62.779998779296875	3583200.0
2314	2016-09-30	60.97999954223633	61.40999984741211	60.16999816894531	60.959999084472656	2821900.0
2315	2016-10-03	60.29999923706055	61.22999954223633	60.15999984741211	60.91999816894531	1509100.0
2316	2016-10-04	59.38999938964844	60.2400016784668	59.04999923706055	60.150001525878906	3362000.0
2317	2016-10-05	59.189998626708984	62.43000030517578	58.869998931884766	59.459999084472656	4592300.0
2318	2016-10-06	58.52000045776367	59.380001068115234	58.459999084472656	59.310001373291016	2365800.0
2319	2016-10-07	58.290000915527344	59.0	57.93000030517578	58.5099983215332	2650300.0
2320	2016-10-10	57.810001373291016	59.09000015258789	57.77000045776367	58.58000183105469	1261500.0
2321	2016-10-11	56.7599983215332	58.040000915527344	56.599998474121094	57.7400016784668	2488300.0
2322	2016-10-12	57.150001525878906	57.65999984741211	56.7599983215332	57.029998779296875	1780500.0
2323	2016-10-13	57.599998474121094	58.220001220703125	56.470001220703125	56.790000915527344	2375900.0
2324	2016-10-14	56.619998931884766	57.970001220703125	56.43000030517578	57.70000076293945	1962600.0
2325	2016-10-17	54.880001068115234	56.189998626708984	54.869998931884766	55.83000183105469	2125400.0
2326	2016-10-18	56.29999923706055	56.790000915527344	55.119998931884766	55.5	3257300.0
2327	2016-10-19	58.58000183105469	58.869998931884766	56.380001068115234	56.380001068115234	5420900.0
2328	2016-10-20	57.77000045776367	58.880001068115234	57.5	58.27000045776367	2975300.0
2329	2016-10-21	57.0	57.599998474121094	56.41999816894531	57.189998626708984	2891700.0
2330	2016-10-24	56.20000076293945	57.33000183105469	56.150001525878906	56.90999984741211	1880000.0
2331	2016-10-25	55.11000061035156	56.27000045776367	54.0	54.4900016784668	3377200.0
2332	2016-10-26	57.0099983215332	57.869998931884766	55.189998626708984	55.22999954223633	3153400.0
2333	2016-10-27	57.220001220703125	57.459999084472656	56.5099983215332	57.029998779296875	2411900.0
2334	2016-10-28	58.400001525878906	59.0	57.25	57.45000076293945	2589700.0
2335	2016-10-31	57.25	58.5	57.13999938964844	58.36000061035156	1821800.0
2336	2016-11-01	57.310001373291016	57.650001525878906	56.630001068115234	57.34000015258789	1397500.0
2337	2016-11-02	57.400001525878906	58.29999923706055	56.93000030517578	57.279998779296875	1849700.0
2338	2016-11-03	55.11000061035156	57.869998931884766	55.02000045776367	57.72999954223633	1994000.0
2339	2016-11-04	55.84000015258789	56.529998779296875	55.189998626708984	55.369998931884766	1534200.0
2340	2016-11-07	55.70000076293945	56.849998474121094	55.41999816894531	56.59000015258789	2171100.0
2341	2016-11-08	56.970001220703125	57.279998779296875	55.52000045776367	55.83000183105469	1792800.0
2342	2016-11-09	57.790000915527344	58.06999969482422	54.650001525878906	55.619998931884766	1641400.0
2343	2016-11-10	57.060001373291016	58.849998474121094	56.4900016784668	58.38999938964844	1664000.0
2344	2016-11-11	57.84000015258789	57.91999816894531	56.83000183105469	57.06999969482422	980000.0
2345	2016-11-14	57.83000183105469	58.52000045776367	57.349998474121094	58.060001373291016	1288800.0
2346	2016-11-15	56.810001373291016	58.459999084472656	56.529998779296875	58.119998931884766	1816100.0
2347	2016-11-16	56.66999816894531	56.75	55.130001068115234	55.29999923706055	1834300.0
2348	2016-11-17	57.540000915527344	57.880001068115234	56.31999969482422	56.5099983215332	1197900.0
2349	2016-11-18	54.61000061035156	57.86000061035156	54.5	57.56999969482422	3072700.0
2350	2016-11-21	55.79999923706055	56.2599983215332	54.83000183105469	54.970001220703125	2404200.0
2351	2016-11-22	58.2400016784668	58.41999816894531	55.599998474121094	55.900001525878906	2799800.0
2352	2016-11-23	57.90999984741211	58.97999954223633	57.5	57.90999984741211	1301500.0
2353	2016-11-25	57.9900016784668	58.560001373291016	57.709999084472656	58.439998626708984	483000.0
2354	2016-11-28	57.209999084472656	58.09000015258789	56.599998474121094	57.70000076293945	1522200.0
2355	2016-11-29	58.31999969482422	58.75	57.09000015258789	57.47999954223633	2857700.0
2356	2016-11-30	56.9900016784668	59.47999954223633	56.91999816894531	58.47999954223633	1986600.0
2357	2016-12-01	56.529998779296875	58.08000183105469	56.45000076293945	56.7599983215332	1524900.0
2358	2016-12-02	55.310001373291016	56.45000076293945	54.27000045776367	54.75	2691900.0
2359	2016-12-05	57.119998931884766	57.9900016784668	55.650001525878906	55.65999984741211	4914000.0
2360	2016-12-06	57.2400016784668	58.34000015258789	56.72999954223633	57.619998931884766	2262100.0
2361	2016-12-07	59.84000015258789	60.119998931884766	57.45000076293945	57.52000045776367	7165100.0
2362	2016-12-08	68.83999633789062	72.69999694824219	68.72000122070312	70.51000213623047	16476000.0
2363	2016-12-09	69.30000305175781	69.70999908447266	68.25	68.83999633789062	3597000.0
2364	2016-12-12	69.70999908447266	70.02999877929688	68.75	69.37000274658203	2339800.0
2365	2016-12-13	68.4800033569336	70.73999786376953	68.41999816894531	69.88999938964844	2492400.0
2366	2016-12-14	68.63999938964844	69.20999908447266	68.01000213623047	68.08999633789062	1725200.0
2367	2016-12-15	67.30999755859375	69.0	66.91999816894531	69.0	1679200.0
2368	2016-12-16	66.41999816894531	67.69999694824219	65.86000061035156	67.18000030517578	2483900.0
2369	2016-12-19	66.69999694824219	67.44000244140625	65.75	66.0	1393300.0
2370	2016-12-20	67.58999633789062	68.0	66.47000122070312	66.61000061035156	1268300.0
2371	2016-12-21	66.97000122070312	67.88999938964844	66.54000091552734	67.23999786376953	1132700.0
2372	2016-12-22	64.58000183105469	66.94000244140625	64.41999816894531	66.66000366210938	2005100.0
2373	2016-12-23	64.41000366210938	65.37000274658203	64.19999694824219	64.61000061035156	793600.0
2374	2016-12-27	64.44000244140625	65.0199966430664	64.16999816894531	64.58999633789062	758900.0
2375	2016-12-28	64.4800033569336	64.77999877929688	63.650001525878906	64.63999938964844	821400.0
2376	2016-12-29	64.38999938964844	65.25	64.2300033569336	64.51000213623047	985400.0
2377	2016-12-30	64.98999786376953	65.72000122070312	64.43000030517578	64.66999816894531	1611300.0
2378	2017-01-03	66.8499984741211	67.87000274658203	65.72000122070312	65.94000244140625	2871000.0
2379	2017-01-04	69.41000366210938	69.98999786376953	66.87999725341797	66.97000122070312	4938600.0
2380	2017-01-05	68.7300033569336	69.37999725341797	67.36000061035156	68.43000030517578	2286800.0
2381	2017-01-06	68.2699966430664	69.70999908447266	67.86000061035156	68.73999786376953	2185200.0
2382	2017-01-09	68.19000244140625	68.54000091552734	67.1500015258789	67.20999908447266	2240200.0
2383	2017-01-10	69.9000015258789	70.5	68.5	68.7699966430664	2783900.0
2384	2017-01-11	69.4000015258789	70.25	68.33000183105469	69.95999908447266	1946200.0
2385	2017-01-12	68.62000274658203	69.33999633789062	68.30999755859375	68.66000366210938	1372500.0
2386	2017-01-13	67.91999816894531	69.25	67.5999984741211	68.9000015258789	1073500.0
2387	2017-01-17	68.77999877929688	69.27999877929688	68.04000091552734	68.04000091552734	1274400.0
2388	2017-01-18	68.5	69.12000274658203	67.91000366210938	69.12000274658203	772100.0
2389	2017-01-19	66.98999786376953	68.18000030517578	66.63999938964844	67.91999816894531	1366600.0
2390	2017-01-20	67.31999969482422	67.80000305175781	67.0199966430664	67.30999755859375	1252100.0
2391	2017-01-23	66.86000061035156	67.22000122070312	66.01000213623047	66.98999786376953	1010200.0
2392	2017-01-24	67.7699966430664	68.1500015258789	67.16000366210938	67.16000366210938	1278400.0
2393	2017-01-25	68.81999969482422	68.87000274658203	68.04000091552734	68.4000015258789	857600.0
2394	2017-01-26	67.63999938964844	69.04000091552734	67.61000061035156	68.69000244140625	1010400.0
2395	2017-01-27	66.81999969482422	67.73999786376953	66.04000091552734	67.73999786376953	1264600.0
2396	2017-01-30	66.88999938964844	66.95999908447266	65.66999816894531	66.63999938964844	1180600.0
2397	2017-01-31	67.51000213623047	67.77999877929688	65.08999633789062	65.08999633789062	1584200.0
2398	2017-02-01	66.4000015258789	67.88999938964844	66.08000183105469	67.87000274658203	1220300.0
2399	2017-02-02	66.5199966430664	67.38999938964844	66.41000366210938	67.0	925100.0
2400	2017-02-03	66.38999938964844	66.77999877929688	65.5	65.66999816894531	1413500.0
2401	2017-02-06	66.47000122070312	66.63999938964844	66.0	66.23999786376953	815600.0
2402	2017-02-07	66.13999938964844	66.73999786376953	65.83999633789062	66.68000030517578	936200.0
2403	2017-02-08	67.16999816894531	67.31999969482422	65.91999816894531	66.0	1058800.0
2404	2017-02-09	67.0	67.9000015258789	66.86000061035156	67.25	1091100.0
2405	2017-02-10	67.62000274658203	67.87000274658203	66.94000244140625	67.55999755859375	1240300.0
2406	2017-02-13	66.98999786376953	68.2300033569336	66.83999633789062	68.06999969482422	1376600.0
2407	2017-02-14	67.76000213623047	67.93000030517578	66.29000091552734	66.83000183105469	930900.0
2408	2017-02-15	67.16000366210938	67.87999725341797	66.81999969482422	67.52999877929688	1014400.0
2409	2017-02-16	65.97000122070312	67.48999786376953	65.37999725341797	67.2300033569336	1630600.0
2410	2017-02-17	66.7300033569336	66.9800033569336	65.58999633789062	65.88999938964844	1213800.0
2411	2017-02-21	66.72000122070312	67.23999786376953	66.2300033569336	67.22000122070312	842200.0
2412	2017-02-22	67.0	67.22000122070312	66.55000305175781	66.88999938964844	533900.0
2413	2017-02-23	64.83999633789062	67.37999725341797	64.80999755859375	67.33000183105469	1708700.0
2414	2017-02-24	65.31999969482422	65.76000213623047	64.01000213623047	64.55000305175781	1814100.0
2415	2017-02-27	66.43000030517578	66.79000091552734	65.31999969482422	65.37999725341797	1205200.0
2416	2017-02-28	65.26000213623047	66.4000015258789	65.02999877929688	66.4000015258789	947800.0
2417	2017-03-01	65.38999938964844	66.16999816894531	64.52999877929688	66.0999984741211	1093500.0
2418	2017-03-02	66.52999877929688	66.97000122070312	65.27999877929688	65.55000305175781	1633200.0
2419	2017-03-03	65.69999694824219	66.55999755859375	65.3499984741211	66.37000274658203	2133600.0
2420	2017-03-06	64.93000030517578	65.70999908447266	64.7699966430664	65.51000213623047	1014300.0
2421	2017-03-07	65.13999938964844	65.38999938964844	64.69999694824219	64.69999694824219	1097700.0
2422	2017-03-08	66.25	66.43000030517578	65.08999633789062	65.41999816894531	1370300.0
2423	2017-03-09	65.0	65.95999908447266	64.80000305175781	65.5999984741211	1747000.0
2424	2017-03-10	65.08000183105469	65.7699966430664	64.66999816894531	65.0999984741211	1141500.0
2425	2017-03-13	63.790000915527344	65.44999694824219	63.650001525878906	65.44999694824219	1452300.0
2426	2017-03-14	63.66999816894531	64.16999816894531	63.31999969482422	63.5	994100.0
2427	2017-03-15	63.939998626708984	64.0999984741211	62.779998779296875	64.0	1769000.0
2428	2017-03-16	63.84000015258789	64.66000366210938	63.75	64.20999908447266	1139900.0
2429	2017-03-17	64.04000091552734	64.23999786376953	63.22999954223633	64.23999786376953	2101600.0
2430	2017-03-20	63.790000915527344	64.22000122070312	63.349998474121094	64.12999725341797	1268300.0
2431	2017-03-21	62.93000030517578	64.31999969482422	62.56999969482422	63.900001525878906	2958600.0
2432	2017-03-22	62.81999969482422	62.91999816894531	61.68000030517578	61.79999923706055	2340000.0
2433	2017-03-23	63.08000183105469	63.779998779296875	62.4900016784668	63.189998626708984	1817000.0
2434	2017-03-24	63.689998626708984	63.86000061035156	62.52000045776367	63.0099983215332	1425800.0
2435	2017-03-27	64.11000061035156	65.04000091552734	62.95000076293945	63.36000061035156	2638000.0
2436	2017-03-28	63.68000030517578	64.33000183105469	63.119998931884766	64.25	2608300.0
2437	2017-03-29	66.30000305175781	66.33999633789062	64.01000213623047	64.2699966430664	9431100.0
2438	2017-03-30	50.7599983215332	52.900001525878906	50.5	51.9900016784668	49620300.0
2439	2017-03-31	51.869998931884766	51.9900016784668	50.52000045776367	51.22999954223633	16826900.0
2440	2017-04-03	50.91999816894531	52.18000030517578	50.869998931884766	52.11000061035156	7589800.0
2441	2017-04-04	49.7599983215332	50.959999084472656	49.43000030517578	50.5	6232700.0
2442	2017-04-05	49.43000030517578	50.540000915527344	49.400001525878906	49.88999938964844	4784100.0
2443	2017-04-06	50.779998779296875	50.91999816894531	49.56999969482422	49.599998474121094	5038800.0
2444	2017-04-07	50.630001068115234	51.18000030517578	50.5099983215332	50.869998931884766	3508000.0
2445	2017-04-10	52.2599983215332	52.689998626708984	50.849998474121094	50.849998474121094	7674600.0
2446	2017-04-11	51.70000076293945	52.33000183105469	51.4900016784668	52.15999984741211	2778800.0
2447	2017-04-12	52.08000183105469	53.349998474121094	51.849998474121094	52.709999084472656	5521600.0
2448	2017-04-13	51.220001220703125	52.25	51.20000076293945	52.0	2238200.0
2449	2017-04-17	52.0	52.08000183105469	51.400001525878906	51.560001373291016	2698600.0
2450	2017-04-18	51.93000030517578	52.029998779296875	51.439998626708984	51.83000183105469	1942900.0
2451	2017-04-19	52.20000076293945	52.83000183105469	51.810001373291016	51.93000030517578	3950800.0
2452	2017-04-20	53.61000061035156	54.0	52.41999816894531	52.47999954223633	5489700.0
2453	2017-04-21	53.08000183105469	53.959999084472656	53.060001373291016	53.65999984741211	3010900.0
2454	2017-04-24	52.75	53.81999969482422	52.41999816894531	53.54999923706055	3284200.0
2455	2017-04-25	52.459999084472656	53.09000015258789	51.9900016784668	52.75	2733200.0
2456	2017-04-26	52.720001220703125	53.209999084472656	52.43000030517578	52.61000061035156	2826600.0
2457	2017-04-27	52.77000045776367	52.97999954223633	51.88999938964844	52.90999984741211	2746200.0
2458	2017-04-28	52.0	52.880001068115234	51.47999954223633	52.810001373291016	4233400.0
2459	2017-05-01	51.59000015258789	52.18000030517578	51.380001068115234	52.06999969482422	2129100.0
2460	2017-05-02	52.459999084472656	52.66999816894531	51.7599983215332	51.869998931884766	2614000.0
2461	2017-05-03	52.209999084472656	52.70000076293945	51.900001525878906	52.599998474121094	1476000.0
2462	2017-05-04	51.7400016784668	52.540000915527344	51.59000015258789	52.04999923706055	1564700.0
2463	2017-05-05	51.95000076293945	52.040000915527344	51.16999816894531	51.93000030517578	2106100.0
2464	2017-05-08	51.689998626708984	52.400001525878906	51.41999816894531	52.09000015258789	1911500.0
2465	2017-05-09	52.04999923706055	52.31999969482422	51.400001525878906	51.75	2896700.0
2466	2017-05-10	53.13999938964844	53.279998779296875	51.869998931884766	51.95000076293945	2083100.0
2467	2017-05-11	54.619998931884766	55.63999938964844	53.79999923706055	54.65999984741211	6398500.0
2468	2017-05-12	53.119998931884766	54.52000045776367	52.91999816894531	54.47999954223633	3043800.0
2469	2017-05-15	51.4900016784668	53.060001373291016	51.38999938964844	53.060001373291016	3750500.0
2470	2017-05-16	50.040000915527344	51.18000030517578	49.560001373291016	51.0	4429200.0
2471	2017-05-17	49.13999938964844	49.790000915527344	48.61000061035156	49.65999984741211	3325100.0
2472	2017-05-18	49.22999954223633	49.599998474121094	48.7400016784668	49.06999969482422	2048000.0
2473	2017-05-19	49.290000915527344	49.7599983215332	48.099998474121094	49.349998474121094	3919500.0
2474	2017-05-22	49.5099983215332	50.119998931884766	49.29999923706055	49.650001525878906	1913600.0
2475	2017-05-23	48.79999923706055	49.68000030517578	48.459999084472656	49.58000183105469	2651700.0
2476	2017-05-24	48.779998779296875	49.150001525878906	48.43000030517578	48.79999923706055	3253700.0
2477	2017-05-25	48.689998626708984	49.83000183105469	48.650001525878906	49.189998626708984	2365000.0
2478	2017-05-26	48.22999954223633	48.7599983215332	48.029998779296875	48.52000045776367	3020900.0
2479	2017-05-30	47.90999984741211	48.59000015258789	47.63999938964844	48.38999938964844	3877900.0
2480	2017-05-31	48.27000045776367	48.41999816894531	47.2599983215332	48.02000045776367	4010800.0
2481	2017-06-01	48.66999816894531	49.20000076293945	47.72999954223633	48.27000045776367	8408400.0
2482	2017-06-02	54.290000915527344	56.849998474121094	54.060001373291016	56.40999984741211	22797700.0
2483	2017-06-05	52.900001525878906	54.09000015258789	52.72999954223633	54.0	6271400.0
2484	2017-06-06	52.04999923706055	52.619998931884766	51.52000045776367	52.380001068115234	3972300.0
2485	2017-06-07	52.25	52.66999816894531	51.91999816894531	52.11000061035156	2331000.0
2486	2017-06-08	51.720001220703125	53.0	51.70000076293945	52.2400016784668	1843800.0
2487	2017-06-09	51.70000076293945	52.189998626708984	51.29999923706055	51.66999816894531	3143900.0
2488	2017-06-12	51.900001525878906	52.29999923706055	51.29999923706055	51.540000915527344	2176400.0
2489	2017-06-13	52.38999938964844	52.59000015258789	51.790000915527344	52.130001068115234	2148900.0
2490	2017-06-14	53.09000015258789	53.91999816894531	52.869998931884766	53.25	2953200.0
2491	2017-06-15	53.130001068115234	53.29999923706055	52.29999923706055	52.77000045776367	1829000.0
2492	2017-06-16	52.970001220703125	53.310001373291016	52.310001373291016	52.970001220703125	2483800.0
2493	2017-06-19	53.84000015258789	54.0099983215332	52.90999984741211	53.18000030517578	2107100.0
2494	2017-06-20	52.560001373291016	53.959999084472656	52.36000061035156	53.959999084472656	2444000.0
2495	2017-06-21	53.290000915527344	53.470001220703125	52.349998474121094	52.59000015258789	1812200.0
2496	2017-06-22	54.25	54.43000030517578	53.119998931884766	53.2400016784668	1795100.0
2497	2017-06-23	55.369998931884766	55.400001525878906	54.09000015258789	54.470001220703125	3062800.0
2498	2017-06-26	55.5	56.20000076293945	55.119998931884766	55.529998779296875	2968100.0
2499	2017-06-27	55.040000915527344	56.130001068115234	54.959999084472656	55.47999954223633	2079800.0
2500	2017-06-28	56.15999984741211	56.29999923706055	55.119998931884766	55.290000915527344	3067400.0
2501	2017-06-29	59.099998474121094	59.439998626708984	57.0099983215332	57.34000015258789	6703500.0
2502	2017-06-30	59.66999816894531	60.220001220703125	59.060001373291016	59.5	3389800.0
2503	2017-07-03	59.9900016784668	60.61000061035156	59.66999816894531	59.68000030517578	1023300.0
2504	2017-07-05	59.75	60.4900016784668	59.349998474121094	60.0099983215332	2118900.0
2505	2017-07-06	57.970001220703125	59.54999923706055	57.619998931884766	59.38999938964844	2276400.0
2506	2017-07-07	58.36000061035156	59.099998474121094	58.029998779296875	58.38999938964844	1384700.0
2507	2017-07-10	58.68000030517578	58.86000061035156	57.5099983215332	58.22999954223633	1491500.0
2508	2017-07-11	58.779998779296875	58.95000076293945	58.18000030517578	58.689998626708984	1319000.0
2509	2017-07-12	58.720001220703125	59.16999816894531	58.220001220703125	58.900001525878906	1144000.0
2510	2017-07-13	59.33000183105469	59.689998626708984	58.619998931884766	58.880001068115234	1470900.0
2511	2017-07-14	59.810001373291016	60.0	59.22999954223633	59.61000061035156	841500.0
2512	2017-07-17	59.7400016784668	60.66999816894531	59.68000030517578	59.95000076293945	1490400.0
2513	2017-07-18	59.380001068115234	60.040000915527344	59.150001525878906	59.4900016784668	1371700.0
2514	2017-07-19	61.349998474121094	61.599998474121094	59.47999954223633	59.91999816894531	2155300.0
2515	2017-07-20	61.11000061035156	61.47999954223633	60.72999954223633	61.38999938964844	1681700.0
2516	2017-07-21	61.939998626708984	62.04999923706055	60.93000030517578	61.029998779296875	2193100.0
2517	2017-07-24	62.02000045776367	62.2599983215332	61.439998626708984	61.59000015258789	2005700.0
2518	2017-07-25	61.900001525878906	62.15999984741211	60.65999984741211	60.77000045776367	2609000.0
2519	2017-07-26	61.470001220703125	61.79999923706055	61.2599983215332	61.709999084472656	1297100.0
2520	2017-07-27	61.470001220703125	61.90999984741211	60.41999816894531	61.2599983215332	1256200.0
2521	2017-07-28	61.83000183105469	62.20000076293945	61.040000915527344	61.380001068115234	1376800.0
2522	2017-07-31	61.63999938964844	61.97999954223633	60.939998626708984	61.97999954223633	1382100.0
2523	2017-08-01	61.61000061035156	61.72999954223633	60.41999816894531	61.56999969482422	1279300.0
2524	2017-08-02	61.22999954223633	61.81999969482422	60.939998626708984	61.54999923706055	960100.0
2525	2017-08-03	60.5	61.56999969482422	60.40999984741211	60.84000015258789	1501200.0
2526	2017-08-04	61.7599983215332	62.189998626708984	60.369998931884766	60.779998779296875	1644300.0
2527	2017-08-07	62.5099983215332	62.90999984741211	61.77000045776367	61.900001525878906	1207500.0
2528	2017-08-08	62.529998779296875	63.86000061035156	62.22999954223633	63.0	1386200.0
2529	2017-08-09	61.88999938964844	62.4900016784668	61.5	62.08000183105469	1011200.0
2530	2017-08-10	60.25	61.5	60.099998474121094	61.25	1312400.0
2531	2017-08-11	59.7599983215332	60.84000015258789	58.54999923706055	59.189998626708984	1410500.0
2532	2017-08-14	59.93000030517578	60.560001373291016	59.75	60.029998779296875	1594300.0
2533	2017-08-15	59.5	60.900001525878906	58.45000076293945	59.29999923706055	3272600.0
2534	2017-08-16	59.7599983215332	59.9900016784668	59.20000076293945	59.959999084472656	1105200.0
2535	2017-08-17	58.959999084472656	59.83000183105469	58.91999816894531	59.560001373291016	1117000.0
2536	2017-08-18	58.130001068115234	58.91999816894531	57.61000061035156	58.439998626708984	1684800.0
2537	2017-08-21	59.439998626708984	60.470001220703125	57.959999084472656	59.66999816894531	4223200.0
2538	2017-08-22	59.79999923706055	60.08000183105469	59.45000076293945	59.83000183105469	1461200.0
2539	2017-08-23	60.34000015258789	60.5	59.439998626708984	59.529998779296875	1240300.0
2540	2017-08-24	60.02000045776367	61.47999954223633	59.810001373291016	60.75	1898500.0
2541	2017-08-25	60.209999084472656	60.83000183105469	59.849998474121094	60.220001220703125	1195900.0
2542	2017-08-28	60.130001068115234	61.11000061035156	59.7599983215332	60.689998626708984	1364700.0
2543	2017-08-29	58.31999969482422	60.15999984741211	58.2400016784668	59.90999984741211	3084700.0
2544	2017-08-30	57.61000061035156	58.900001525878906	56.869998931884766	58.459999084472656	4685800.0
2545	2017-08-31	57.54999923706055	58.31999969482422	56.560001373291016	57.77000045776367	7728300.0
2546	2017-09-01	61.689998626708984	62.58000183105469	60.5	61.220001220703125	11466100.0
2547	2017-09-05	61.560001373291016	62.18000030517578	60.380001068115234	62.09000015258789	3698200.0
2548	2017-09-06	61.4900016784668	61.9900016784668	60.560001373291016	61.47999954223633	2257000.0
2549	2017-09-07	61.29999923706055	61.61000061035156	60.40999984741211	61.5	1770000.0
2550	2017-09-08	62.34000015258789	63.0	60.689998626708984	61.02000045776367	3571200.0
2551	2017-09-11	61.88999938964844	63.08000183105469	61.86000061035156	62.47999954223633	1754200.0
2552	2017-09-12	61.790000915527344	62.279998779296875	61.33000183105469	62.189998626708984	1100200.0
2553	2017-09-13	61.5	62.119998931884766	61.310001373291016	61.720001220703125	1163600.0
2554	2017-09-14	61.119998931884766	61.36000061035156	59.790000915527344	61.25	1943000.0
2555	2017-09-15	60.599998474121094	61.380001068115234	60.0	61.22999954223633	2418000.0
2556	2017-09-18	59.7599983215332	60.93000030517578	59.18000030517578	60.7400016784668	2057500.0
2557	2017-09-19	58.95000076293945	59.790000915527344	58.0099983215332	59.33000183105469	3163800.0
2558	2017-09-20	58.560001373291016	59.060001373291016	58.060001373291016	58.880001068115234	1566600.0
2559	2017-09-21	58.599998474121094	58.849998474121094	58.0	58.310001373291016	1034200.0
2560	2017-09-22	58.13999938964844	58.790000915527344	57.869998931884766	57.900001525878906	1513800.0
2561	2017-09-25	57.38999938964844	58.36000061035156	57.189998626708984	57.88999938964844	2338700.0
2562	2017-09-26	59.34000015258789	59.63999938964844	57.7599983215332	57.7599983215332	3060200.0
2563	2017-09-27	60.130001068115234	60.279998779296875	59.150001525878906	59.33000183105469	1930400.0
2564	2017-09-28	60.27000045776367	60.939998626708984	59.90999984741211	60.02000045776367	1237800.0
2565	2017-09-29	62.25	62.33000183105469	60.130001068115234	60.5	2206800.0
2566	2017-10-02	62.83000183105469	63.209999084472656	61.7400016784668	62.16999816894531	2116200.0
2567	2017-10-03	62.220001220703125	63.349998474121094	61.90999984741211	62.97999954223633	1654400.0
2568	2017-10-04	61.34000015258789	62.599998474121094	61.2599983215332	62.13999938964844	1137000.0
2569	2017-10-05	61.7599983215332	62.279998779296875	61.16999816894531	61.279998779296875	1251900.0
2570	2017-10-06	61.29999923706055	62.08000183105469	61.13999938964844	61.7400016784668	1257600.0
2571	2017-10-09	61.95000076293945	62.099998474121094	60.79999923706055	61.33000183105469	1488500.0
2572	2017-10-10	63.310001373291016	63.400001525878906	61.81999969482422	61.880001068115234	1569400.0
2573	2017-10-11	62.689998626708984	63.27000045776367	62.369998931884766	63.27000045776367	1809100.0
2574	2017-10-12	60.5	61.900001525878906	60.189998626708984	61.689998626708984	3305500.0
2575	2017-10-13	59.16999816894531	61.400001525878906	57.54999923706055	60.41999816894531	5468600.0
2576	2017-10-16	58.20000076293945	59.36000061035156	57.81999969482422	59.209999084472656	2165000.0
2577	2017-10-17	58.93000030517578	59.849998474121094	57.400001525878906	57.849998474121094	3736900.0
2578	2017-10-18	59.720001220703125	59.779998779296875	59.0	59.20000076293945	1551400.0
2579	2017-10-19	60.09000015258789	60.22999954223633	59.25	59.66999816894531	1536600.0
2580	2017-10-20	63.290000915527344	63.349998474121094	61.04999923706055	61.47999954223633	3497700.0
2581	2017-10-23	63.83000183105469	64.80999755859375	63.29999923706055	63.380001068115234	2255700.0
2582	2017-10-24	61.869998931884766	63.95000076293945	61.81999969482422	63.709999084472656	2000600.0
2583	2017-10-25	62.06999969482422	62.470001220703125	60.779998779296875	61.9900016784668	1491600.0
2584	2017-10-26	62.0099983215332	63.349998474121094	60.529998779296875	62.310001373291016	3152300.0
2585	2017-10-27	62.400001525878906	62.86000061035156	61.5	61.81999969482422	1239100.0
2586	2017-10-30	61.720001220703125	62.52000045776367	61.599998474121094	62.290000915527344	924800.0
2587	2017-10-31	61.5099983215332	62.970001220703125	61.459999084472656	61.79999923706055	1224600.0
2588	2017-11-01	61.4900016784668	62.880001068115234	60.810001373291016	62.209999084472656	1193900.0
2589	2017-11-02	60.7599983215332	61.91999816894531	60.52000045776367	61.849998474121094	1146500.0
2590	2017-11-03	61.150001525878906	61.540000915527344	60.619998931884766	61.02000045776367	760100.0
2591	2017-11-06	61.790000915527344	61.9900016784668	61.27000045776367	61.36000061035156	1053700.0
2592	2017-11-07	60.2400016784668	61.709999084472656	60.11000061035156	61.650001525878906	1056600.0
2593	2017-11-08	61.63999938964844	61.75	59.93000030517578	60.349998474121094	1134300.0
2594	2017-11-09	64.01000213623047	64.30000305175781	61.25	61.25	2567900.0
2595	2017-11-10	64.87000274658203	65.0	63.65999984741211	63.91999816894531	1781100.0
2596	2017-11-13	64.5999984741211	65.97000122070312	64.06999969482422	64.87999725341797	1789200.0
2597	2017-11-14	64.93000030517578	65.05999755859375	63.54999923706055	64.08999633789062	866200.0
2598	2017-11-15	64.91000366210938	65.61000061035156	63.880001068115234	64.37999725341797	901800.0
2599	2017-11-16	65.70999908447266	65.91999816894531	64.37999725341797	64.9000015258789	1009400.0
2600	2017-11-17	66.30999755859375	67.43000030517578	66.11000061035156	66.29000091552734	1295300.0
2601	2017-11-20	66.87999725341797	67.08000183105469	65.80000305175781	66.29000091552734	1049900.0
2602	2017-11-21	66.58000183105469	67.02999877929688	66.16000366210938	66.95999908447266	1069600.0
2603	2017-11-22	66.80000305175781	67.25	66.33000183105469	66.4000015258789	897500.0
2604	2017-11-24	66.79000091552734	67.41000366210938	66.41999816894531	67.01000213623047	437800.0
2605	2017-11-27	66.12999725341797	67.56999969482422	65.91000366210938	67.08999633789062	1473500.0
2606	2017-11-28	67.37000274658203	67.5999984741211	66.08000183105469	66.23999786376953	1400200.0
2607	2017-11-29	66.87000274658203	68.58999633789062	66.56999969482422	67.58000183105469	2588100.0
2608	2017-11-30	66.95999908447266	68.2699966430664	66.55000305175781	67.0	2181800.0
2609	2017-12-01	67.22000122070312	67.37999725341797	65.87000274658203	66.77999877929688	1795400.0
2610	2017-12-04	67.22000122070312	68.48999786376953	67.16000366210938	68.3499984741211	1902000.0
2611	2017-12-05	66.36000061035156	67.44999694824219	65.30000305175781	67.02999877929688	1859500.0
2612	2017-12-06	67.66000366210938	67.83000183105469	66.05000305175781	66.08000183105469	5815200.0
2613	2017-12-07	72.01000213623047	73.83999633789062	71.29000091552734	73.3499984741211	9129600.0
2614	2017-12-08	73.7699966430664	74.02999877929688	72.12999725341797	72.4800033569336	3176200.0
2615	2017-12-11	73.63999938964844	74.77999877929688	73.22000122070312	73.77999877929688	1900000.0
2616	2017-12-12	74.30999755859375	74.98999786376953	73.31999969482422	73.47000122070312	1750000.0
2617	2017-12-13	74.19000244140625	74.79000091552734	73.73999786376953	74.20999908447266	934500.0
2618	2017-12-14	74.77999877929688	75.94999694824219	74.02999877929688	75.5999984741211	2038300.0
2619	2017-12-15	75.81999969482422	76.01000213623047	74.88999938964844	75.30000305175781	2097400.0
2620	2017-12-18	76.55000305175781	76.9800033569336	76.0	76.44999694824219	1978200.0
2621	2017-12-19	76.56999969482422	77.22000122070312	76.41000366210938	77.0	1410700.0
2622	2017-12-20	76.87999725341797	77.27999877929688	76.54000091552734	76.87000274658203	1185400.0
2623	2017-12-21	77.73999786376953	78.0	77.25	77.3499984741211	1346000.0
2624	2017-12-22	78.4800033569336	78.5999984741211	76.95999908447266	77.72000122070312	948600.0
2625	2017-12-26	79.4000015258789	80.04000091552734	78.30000305175781	78.30000305175781	1427100.0
2626	2017-12-27	79.27999877929688	79.9800033569336	78.69999694824219	79.75	748200.0
2627	2017-12-28	79.61000061035156	80.0999984741211	79.13999938964844	79.5	1206100.0
2628	2017-12-29	78.58999633789062	80.0	78.5199966430664	79.63999938964844	1305100.0
2629	2018-01-02	79.69000244140625	80.2699966430664	77.30999755859375	77.30999755859375	2474400.0
2630	2018-01-03	78.58999633789062	80.23999786376953	78.25	79.81999969482422	1745400.0
2631	2018-01-04	79.8499984741211	80.01000213623047	78.30000305175781	78.61000061035156	1669600.0
2632	2018-01-05	79.43000030517578	80.45999908447266	79.18000030517578	80.0	1592900.0
2633	2018-01-08	79.04000091552734	81.91999816894531	77.44000244140625	81.5	3042500.0
2634	2018-01-09	79.51000213623047	79.76000213623047	78.73999786376953	79.0	1482100.0
2635	2018-01-10	78.86000061035156	79.44000244140625	78.58000183105469	79.18000030517578	1141500.0
2636	2018-01-11	78.98999786376953	79.33000183105469	78.38999938964844	79.29000091552734	913000.0
2637	2018-01-12	78.83999633789062	79.66999816894531	78.52999877929688	79.66999816894531	1223400.0
2638	2018-01-16	76.69999694824219	78.9800033569336	76.44999694824219	78.94999694824219	1525900.0
2639	2018-01-17	77.91999816894531	78.38999938964844	76.80999755859375	77.08000183105469	1254100.0
2640	2018-01-18	77.56999969482422	78.76000213623047	77.31999969482422	78.06999969482422	1130500.0
2641	2018-01-19	79.33999633789062	79.69999694824219	77.66999816894531	77.7300033569336	1369800.0
2642	2018-01-22	78.95999908447266	79.63999938964844	78.5999984741211	79.41000366210938	1211600.0
2643	2018-01-23	79.69999694824219	79.93000030517578	78.52999877929688	78.87999725341797	822500.0
2644	2018-01-24	79.19999694824219	79.95999908447266	78.22000122070312	79.88999938964844	853700.0
2645	2018-01-25	78.62000274658203	79.38999938964844	78.04000091552734	79.08000183105469	934900.0
2646	2018-01-26	79.08000183105469	79.4000015258789	78.2300033569336	78.62000274658203	773200.0
2647	2018-01-29	79.95999908447266	80.63999938964844	78.63999938964844	78.80999755859375	1079200.0
2648	2018-01-30	79.4800033569336	79.77999877929688	78.54000091552734	79.6500015258789	642800.0
2649	2018-01-31	78.20999908447266	80.05000305175781	77.9800033569336	79.47000122070312	1058400.0
2650	2018-02-01	78.80999755859375	79.25	77.01000213623047	77.2300033569336	1492200.0
2651	2018-02-02	78.62000274658203	79.77999877929688	78.16999816894531	78.79000091552734	1593800.0
2652	2018-02-05	77.41000366210938	79.87999725341797	77.4000015258789	77.98999786376953	2085700.0
2653	2018-02-06	78.62000274658203	78.87999725341797	74.9000015258789	75.66000366210938	4084100.0
2654	2018-02-07	80.98999786376953	82.36000061035156	78.6500015258789	78.7699966430664	3060500.0
2655	2018-02-08	76.66999816894531	83.30999755859375	76.62999725341797	81.75	2618400.0
2656	2018-02-09	77.1500015258789	79.0	75.43000030517578	77.51000213623047	2674200.0
2657	2018-02-12	76.80000305175781	78.44000244140625	76.79000091552734	77.61000061035156	2511700.0
2658	2018-02-13	77.2699966430664	77.72000122070312	76.7300033569336	76.86000061035156	3424200.0
2659	2018-02-14	81.22000122070312	81.83000183105469	76.5999984741211	76.62999725341797	3189900.0
2660	2018-02-15	80.91999816894531	81.54000091552734	78.43000030517578	81.26000213623047	2867800.0
2661	2018-02-16	81.4000015258789	82.63999938964844	80.5	80.8499984741211	1545300.0
2662	2018-02-20	80.58000183105469	81.4000015258789	80.16999816894531	80.87000274658203	1365300.0
2663	2018-02-21	81.16000366210938	82.56999969482422	80.44000244140625	80.58000183105469	1297300.0
2664	2018-02-22	80.83000183105469	82.20999908447266	80.70999908447266	81.25	1689700.0
2665	2018-02-23	81.86000061035156	82.0	79.9000015258789	81.30000305175781	1285600.0
2666	2018-02-26	82.33000183105469	83.0	81.22000122070312	82.43000030517578	827000.0
2667	2018-02-27	80.45999908447266	83.58999633789062	80.38999938964844	82.6500015258789	1409100.0
2668	2018-02-28	81.0999984741211	82.44000244140625	80.94999694824219	81.01000213623047	1944900.0
2669	2018-03-01	81.04000091552734	81.94000244140625	79.80999755859375	81.01000213623047	1376900.0
2670	2018-03-02	82.06999969482422	82.29000091552734	79.36000061035156	79.77999877929688	887500.0
2671	2018-03-05	81.12999725341797	82.23999786376953	80.76000213623047	81.63999938964844	1218400.0
2672	2018-03-06	83.69000244140625	83.9800033569336	80.87000274658203	81.18000030517578	2864700.0
2673	2018-03-07	81.31999969482422	83.48999786376953	80.63999938964844	82.91000366210938	1724700.0
2674	2018-03-08	80.75	81.98999786376953	80.29000091552734	81.75	1040200.0
2675	2018-03-09	81.0	82.01000213623047	80.08999633789062	81.18000030517578	1589700.0
2676	2018-03-12	80.33000183105469	81.63999938964844	79.61000061035156	81.16999816894531	1528200.0
2677	2018-03-13	79.80000305175781	81.55000305175781	79.79000091552734	80.97000122070312	1632900.0
2678	2018-03-14	80.75	80.94999694824219	78.66000366210938	79.94999694824219	2110500.0
2679	2018-03-15	79.61000061035156	81.62999725341797	79.4000015258789	80.7300033569336	985300.0
2680	2018-03-16	80.76000213623047	81.45999908447266	79.47000122070312	79.47000122070312	1233400.0
2681	2018-03-19	80.27999877929688	81.02999877929688	79.77999877929688	81.02999877929688	1144100.0
2682	2018-03-20	81.4800033569336	81.58999633789062	80.0199966430664	80.25	1137200.0
2683	2018-03-21	80.69999694824219	81.87000274658203	80.30999755859375	81.4800033569336	1685800.0
2684	2018-03-22	81.0999984741211	81.29000091552734	80.0	80.0	1706400.0
2685	2018-03-23	79.51000213623047	81.62000274658203	79.26000213623047	81.0999984741211	2183200.0
2686	2018-03-26	80.33999633789062	80.5199966430664	78.31999969482422	80.19000244140625	2603700.0
2687	2018-03-27	78.70999908447266	80.70999908447266	77.97000122070312	80.52999877929688	4006500.0
2688	2018-03-28	85.95999908447266	87.9800033569336	83.05999755859375	84.25	10706800.0
2689	2018-03-29	89.12000274658203	89.54000091552734	86.31999969482422	86.79000091552734	4849400.0
2690	2018-04-02	87.2699966430664	90.25	86.6500015258789	89.01000213623047	3080800.0
2691	2018-04-03	88.66999816894531	88.98999786376953	87.41000366210938	87.44000244140625	1974000.0
2692	2018-04-04	88.23999786376953	88.76000213623047	87.36000061035156	87.98999786376953	2757400.0
2693	2018-04-05	91.2699966430664	91.44000244140625	88.23999786376953	88.8499984741211	3138500.0
2694	2018-04-06	89.61000061035156	91.3499984741211	88.69000244140625	91.08000183105469	3203300.0
2695	2018-04-09	89.63999938964844	90.8499984741211	89.3499984741211	90.0	1625900.0
2696	2018-04-10	91.01000213623047	91.19000244140625	90.06999969482422	90.37999725341797	939300.0
2697	2018-04-11	91.08000183105469	91.83999633789062	90.51000213623047	90.66000366210938	1606200.0
2698	2018-04-12	92.0199966430664	92.12999725341797	90.87999725341797	91.26000213623047	1266900.0
2699	2018-04-13	91.70999908447266	92.88999938964844	91.19000244140625	92.33000183105469	2017700.0
2700	2018-04-16	93.76000213623047	93.80999755859375	91.75	92.0	1981600.0
2701	2018-04-17	94.5999984741211	94.8499984741211	94.02999877929688	94.62000274658203	2228300.0
2702	2018-04-18	95.0	95.66000366210938	94.41000366210938	94.41000366210938	2375800.0
2703	2018-04-19	95.29000091552734	95.58000183105469	94.27999877929688	95.0	1532000.0
2704	2018-04-20	96.30999755859375	96.37000274658203	95.12999725341797	95.30999755859375	2018800.0
2705	2018-04-23	96.63999938964844	96.95999908447266	94.19999694824219	94.26000213623047	2778700.0
2706	2018-04-24	96.9000015258789	97.9800033569336	96.47000122070312	97.4800033569336	2171100.0
2707	2018-04-25	97.8499984741211	97.97000122070312	96.63999938964844	97.63999938964844	1463400.0
2708	2018-04-26	98.41999816894531	98.80999755859375	97.8499984741211	97.9800033569336	1668700.0
2709	2018-04-27	99.16999816894531	99.38999938964844	98.30999755859375	98.54000091552734	2035400.0
2710	2018-04-30	99.80000305175781	100.56999969482422	99.3499984741211	99.58000183105469	1497100.0
2711	2018-05-01	99.69999694824219	99.93000030517578	98.76000213623047	99.44999694824219	1299800.0
2712	2018-05-02	99.73999786376953	100.7300033569336	99.4000015258789	99.88999938964844	1244500.0
2713	2018-05-03	99.86000061035156	100.44999694824219	99.0	99.06999969482422	1442900.0
2714	2018-05-04	95.48999786376953	99.6500015258789	95.38999938964844	99.48999786376953	3797600.0
2715	2018-05-07	97.16999816894531	97.51000213623047	95.76000213623047	95.76000213623047	2420900.0
2716	2018-05-08	98.19999694824219	98.27999877929688	96.79000091552734	96.83000183105469	1006800.0
2717	2018-05-09	98.95999908447266	99.05999755859375	97.44000244140625	98.19000244140625	919200.0
2718	2018-05-10	97.91000366210938	99.45999908447266	97.27999877929688	99.30999755859375	1167600.0
2719	2018-05-11	98.54000091552734	98.69999694824219	97.55000305175781	97.7699966430664	910600.0
2720	2018-05-14	98.72000122070312	98.97000122070312	98.04000091552734	98.94000244140625	1508100.0
2721	2018-05-15	98.94999694824219	99.91000366210938	97.77999877929688	98.20999908447266	1135900.0
2722	2018-05-16	101.6500015258789	101.94000244140625	99.0	99.4000015258789	1430100.0
2723	2018-05-17	102.0	103.04000091552734	101.37000274658203	101.72000122070312	1106700.0
2724	2018-05-18	102.81999969482422	103.12000274658203	101.5	101.5	1684800.0
2725	2018-05-21	103.73999786376953	105.26000213623047	103.16000366210938	103.48999786376953	1864800.0
2726	2018-05-22	102.87999725341797	104.12999725341797	102.75	103.75	1806900.0
2727	2018-05-23	105.2699966430664	106.54000091552734	102.0199966430664	102.55000305175781	2691200.0
2728	2018-05-24	106.41000366210938	106.68000030517578	104.87000274658203	105.05999755859375	1763700.0
2729	2018-05-25	106.18000030517578	107.48999786376953	105.76000213623047	107.04000091552734	1536600.0
2730	2018-05-29	105.68000030517578	107.68000030517578	105.51000213623047	106.25	2100700.0
2731	2018-05-30	105.62999725341797	106.9800033569336	104.5999984741211	105.94000244140625	3369700.0
2732	2018-05-31	105.05000305175781	106.45999908447266	103.80000305175781	106.1500015258789	4994800.0
2733	2018-06-01	122.19000244140625	123.83999633789062	113.19999694824219	113.94999694824219	14155500.0
2734	2018-06-04	124.9800033569336	125.0999984741211	121.52999877929688	122.62000274658203	3986200.0
2735	2018-06-05	124.05000305175781	125.7699966430664	123.91999816894531	124.69999694824219	2776300.0
2736	2018-06-06	124.19000244140625	126.8499984741211	123.87999725341797	124.16999816894531	2471300.0
2737	2018-06-07	122.69999694824219	126.47000122070312	122.22000122070312	124.69999694824219	2647600.0
2738	2018-06-08	122.0199966430664	122.94999694824219	120.58999633789062	121.47000122070312	3347500.0
2739	2018-06-11	122.37000274658203	122.75	120.55000305175781	122.72000122070312	2779800.0
2740	2018-06-12	124.95999908447266	125.2300033569336	122.1500015258789	122.5199966430664	1959000.0
2741	2018-06-13	125.12999725341797	127.33999633789062	124.68000030517578	125.37999725341797	3320800.0
2742	2018-06-14	125.87999725341797	126.41999816894531	124.63999938964844	125.08999633789062	2075800.0
2743	2018-06-15	128.3699951171875	128.91000366210938	123.55000305175781	124.20999908447266	2195300.0
2744	2018-06-18	129.69000244140625	129.7899932861328	126.9000015258789	127.58999633789062	1805100.0
2745	2018-06-19	128.10000610351562	129.32000732421875	126.83000183105469	128.3000030517578	2022300.0
2746	2018-06-20	128.27000427246094	128.50999450683594	127.06999969482422	128.49000549316406	1237700.0
2747	2018-06-21	127.70999908447266	129.5800018310547	126.7300033569336	128.5399932861328	1304300.0
2748	2018-06-22	124.18000030517578	128.60000610351562	124.16999816894531	128.60000610351562	2792000.0
2749	2018-06-25	124.86000061035156	126.43000030517578	122.47000122070312	124.26000213623047	1916100.0
2750	2018-06-26	126.79000091552734	127.5999984741211	125.27999877929688	127.0	1620000.0
2751	2018-06-27	123.87999725341797	127.58999633789062	123.05000305175781	126.5	1618800.0
2752	2018-06-28	124.94000244140625	125.26000213623047	122.77999877929688	123.79000091552734	1816200.0
2753	2018-06-29	124.8499984741211	127.48999786376953	124.8499984741211	126.23999786376953	1143000.0
2754	2018-07-02	125.4800033569336	125.52999877929688	123.2300033569336	124.98999786376953	1387100.0
2755	2018-07-03	125.2300033569336	126.80000305175781	124.97000122070312	126.12000274658203	1280800.0
2756	2018-07-05	124.5199966430664	125.80999755859375	123.94999694824219	125.80999755859375	1323500.0
2757	2018-07-06	128.5399932861328	128.8800048828125	124.5	124.7300033569336	2077100.0
2758	2018-07-09	126.52999877929688	130.49000549316406	125.87999725341797	130.0	2049000.0
2759	2018-07-10	127.37999725341797	128.22999572753906	126.2699966430664	126.8499984741211	1224500.0
2760	2018-07-11	125.66000366210938	126.44999694824219	124.62000274658203	126.19000244140625	1060400.0
2761	2018-07-12	125.72000122070312	126.63999938964844	125.0199966430664	126.47000122070312	762800.0
2762	2018-07-13	125.44999694824219	126.83000183105469	124.91000366210938	125.94000244140625	881000.0
2763	2018-07-16	127.26000213623047	127.48999786376953	124.79000091552734	125.2699966430664	905300.0
2764	2018-07-17	129.4499969482422	130.41000366210938	127.0199966430664	127.0199966430664	2422700.0
2765	2018-07-18	128.80999755859375	129.9499969482422	127.5199966430664	129.36000061035156	1155600.0
2766	2018-07-19	127.79000091552734	129.00999450683594	127.0	128.6999969482422	1069900.0
2767	2018-07-20	126.44999694824219	128.89999389648438	126.29000091552734	127.5999984741211	1409300.0
2768	2018-07-23	125.37000274658203	126.97000122070312	125.06999969482422	126.44999694824219	1273800.0
2769	2018-07-24	122.9800033569336	126.38999938964844	122.4000015258789	125.93000030517578	1689100.0
2770	2018-07-25	125.02999877929688	125.48999786376953	122.94000244140625	123.66000366210938	1326200.0
2771	2018-07-26	124.48999786376953	126.16000366210938	123.19000244140625	124.75	1003800.0
2772	2018-07-27	120.0	124.91999816894531	118.8499984741211	124.41999816894531	1858100.0
2773	2018-07-30	118.83999633789062	121.25	118.6500015258789	120.04000091552734	1303200.0
2774	2018-07-31	119.94999694824219	120.6500015258789	117.66000366210938	118.86000061035156	1073500.0
2775	2018-08-01	120.55000305175781	121.80999755859375	119.55000305175781	120.18000030517578	1886200.0
2776	2018-08-02	124.38999938964844	125.22000122070312	120.52999877929688	120.93000030517578	1793700.0
2777	2018-08-03	126.08000183105469	126.33000183105469	124.3499984741211	124.3499984741211	1984100.0
2778	2018-08-06	126.30999755859375	126.5199966430664	124.37999725341797	125.98999786376953	1267200.0
2779	2018-08-07	125.58000183105469	127.30000305175781	124.98999786376953	127.08000183105469	1442400.0
2780	2018-08-08	127.18000030517578	127.6500015258789	124.8499984741211	125.7699966430664	1534300.0
2781	2018-08-09	128.16000366210938	128.69000244140625	127.11000061035156	127.73999786376953	925600.0
2782	2018-08-10	130.52000427246094	130.75999450683594	126.77999877929688	127.4800033569336	1873900.0
2783	2018-08-13	129.94000244140625	131.8800048828125	129.2899932861328	131.0800018310547	1786600.0
2784	2018-08-14	129.47000122070312	130.9199981689453	127.58999633789062	130.5	1860100.0
2785	2018-08-15	126.44999694824219	128.89999389648438	125.05999755859375	128.89999389648438	1320700.0
2786	2018-08-16	129.47000122070312	130.47999572753906	127.16999816894531	129.1999969482422	1336400.0
2787	2018-08-17	130.19000244140625	130.89999389648438	129.0800018310547	130.25	1061600.0
2788	2018-08-20	136.6699981689453	137.19000244140625	130.30999755859375	130.92999267578125	2691700.0
2789	2018-08-21	135.61000061035156	139.63999938964844	134.69000244140625	137.3000030517578	1593600.0
2790	2018-08-22	135.47999572753906	138.24000549316406	135.3800048828125	136.27999877929688	1294300.0
2791	2018-08-23	136.1999969482422	137.57000732421875	134.61000061035156	135.49000549316406	1049500.0
2792	2018-08-24	138.75999450683594	140.3300018310547	136.67999267578125	137.14999389648438	1884400.0
2793	2018-08-27	138.16000366210938	140.4199981689453	137.7899932861328	139.22000122070312	1469300.0
2794	2018-08-28	138.67999267578125	139.27000427246094	137.1199951171875	138.32000732421875	1907700.0
2795	2018-08-29	138.6999969482422	138.94000244140625	135.0800018310547	138.6999969482422	2154600.0
2796	2018-08-30	137.0	138.3800048828125	135.69000244140625	137.8000030517578	4293400.0
2797	2018-08-31	154.92999267578125	159.7899932861328	153.00999450683594	153.3000030517578	14304200.0
2798	2018-09-04	157.2899932861328	160.0	154.7100067138672	154.86000061035156	4466300.0
2799	2018-09-05	152.74000549316406	157.2899932861328	152.0800018310547	157.1699981689453	2638400.0
2800	2018-09-06	151.0	154.97000122070312	150.77999877929688	153.57000732421875	2365600.0
2801	2018-09-07	150.82000732421875	153.99000549316406	150.58999633789062	150.74000549316406	2052400.0
2802	2018-09-10	154.11000061035156	154.77999877929688	151.5	151.5	1365500.0
2803	2018-09-11	153.22999572753906	155.25	152.1999969482422	154.1699981689453	1486500.0
2804	2018-09-12	153.00999450683594	154.07000732421875	150.8699951171875	153.3000030517578	1372300.0
2805	2018-09-13	154.60000610351562	154.82000732421875	152.1999969482422	153.16000366210938	1275800.0
2806	2018-09-14	153.7100067138672	155.63999938964844	152.47000122070312	154.72999572753906	1193300.0
2807	2018-09-17	155.3800048828125	160.67999267578125	154.82000732421875	159.10000610351562	2620000.0
2808	2018-09-18	158.44000244140625	158.94000244140625	153.8000030517578	155.69000244140625	1434300.0
2809	2018-09-19	155.2100067138672	158.6300048828125	154.0500030517578	158.6300048828125	1621100.0
2810	2018-09-20	155.97000122070312	156.39999389648438	154.38999938964844	155.4499969482422	1241400.0
2811	2018-09-21	156.99000549316406	158.1300048828125	154.6300048828125	156.58999633789062	2070600.0
2812	2018-09-24	157.33999633789062	157.77999877929688	156.02999877929688	156.7899932861328	1196100.0
2813	2018-09-25	158.41000366210938	159.0800018310547	157.0800018310547	157.5500030517578	1220400.0
2814	2018-09-26	158.9600067138672	159.8800048828125	156.77000427246094	157.75	1010500.0
2815	2018-09-27	161.24000549316406	161.5	158.66000366210938	160.0	1682400.0
2816	2018-09-28	162.49000549316406	164.13999938964844	161.25	161.25	1525200.0
2817	2018-10-01	161.63999938964844	164.7899932861328	161.19000244140625	163.8000030517578	1012900.0
2818	2018-10-02	160.1999969482422	163.1300048828125	160.0	162.8800048828125	1336200.0
2819	2018-10-03	161.52000427246094	161.8300018310547	159.35000610351562	161.25	1237700.0
2820	2018-10-04	157.0399932861328	161.0800018310547	156.3300018310547	160.22000122070312	1484800.0
2821	2018-10-05	153.83999633789062	158.33999633789062	151.4600067138672	156.69000244140625	2133800.0
2822	2018-10-08	150.77999877929688	154.9199981689453	148.33999633789062	153.02000427246094	2739500.0
2823	2018-10-09	150.25	153.4499969482422	149.0	149.83999633789062	1592400.0
2824	2018-10-10	140.67999267578125	149.55999755859375	140.39999389648438	149.1699981689453	2542600.0
2825	2018-10-11	140.50999450683594	144.91000366210938	137.67999267578125	139.2899932861328	2169500.0
2826	2018-10-12	143.7100067138672	146.89999389648438	141.07000732421875	145.52999877929688	3529000.0
2827	2018-10-15	144.4600067138672	146.97999572753906	142.86000061035156	146.7899932861328	1626400.0
2828	2018-10-16	146.8300018310547	147.22000122070312	142.97000122070312	145.55999755859375	1859900.0
2829	2018-10-17	143.57000732421875	147.77000427246094	142.75	146.97999572753906	1286700.0
2830	2018-10-18	142.67999267578125	145.64999389648438	140.9199981689453	143.08999633789062	1748000.0
2831	2018-10-19	136.77000427246094	144.10000610351562	136.52999877929688	143.47999572753906	2090700.0
2832	2018-10-22	139.9499969482422	140.89999389648438	136.02000427246094	136.47000122070312	1979300.0
2833	2018-10-23	137.42999267578125	137.72000122070312	133.1300048828125	137.2100067138672	2004300.0
2834	2018-10-24	134.2899932861328	140.97000122070312	134.16000366210938	140.8000030517578	1771100.0
2835	2018-10-25	137.22000122070312	138.58999633789062	134.0	134.30999755859375	1664900.0
2836	2018-10-26	134.82000732421875	136.6699981689453	133.13999938964844	134.49000549316406	1712400.0
2837	2018-10-29	135.8800048828125	139.14999389648438	133.9499969482422	136.69000244140625	1726800.0
2838	2018-10-30	142.1300048828125	142.6300048828125	135.1199951171875	135.36000061035156	2120700.0
2839	2018-10-31	140.72999572753906	146.60000610351562	140.66000366210938	143.75	2360600.0
2840	2018-11-01	144.1699981689453	144.64999389648438	138.97000122070312	141.66000366210938	1665000.0
2841	2018-11-02	142.02000427246094	145.4499969482422	140.0399932861328	145.3699951171875	1499300.0
2842	2018-11-05	142.1999969482422	143.83999633789062	139.14999389648438	143.27999877929688	1515100.0
2843	2018-11-06	141.1300048828125	143.60000610351562	139.9199981689453	141.8300018310547	1402400.0
2844	2018-11-07	143.22999572753906	144.55999755859375	139.67999267578125	141.77000427246094	1706400.0
2845	2018-11-08	142.27000427246094	143.7899932861328	140.11000061035156	143.27000427246094	1516300.0
2846	2018-11-09	137.55999755859375	142.0	136.3800048828125	141.38999938964844	1693400.0
2847	2018-11-12	135.4199981689453	138.36000061035156	134.66000366210938	137.27999877929688	1739600.0
2848	2018-11-13	138.6999969482422	140.35000610351562	134.64999389648438	135.52999877929688	1835300.0
2849	2018-11-14	140.1300048828125	144.07000732421875	138.3800048828125	140.8699951171875	2621600.0
2850	2018-11-15	139.8300018310547	139.97999572753906	134.6999969482422	138.3300018310547	1850400.0
2851	2018-11-16	134.52999877929688	138.0800018310547	134.35000610351562	138.0800018310547	1788100.0
2852	2018-11-19	126.98999786376953	135.8800048828125	126.62000274658203	134.5	2698700.0
2853	2018-11-20	121.38999938964844	124.94999694824219	118.5199966430664	119.44999694824219	3049400.0
2854	2018-11-21	123.87999725341797	124.62999725341797	121.87000274658203	122.19000244140625	1888100.0
2855	2018-11-23	120.86000061035156	124.01000213623047	120.61000061035156	122.5	841400.0
2856	2018-11-26	123.76000213623047	125.41999816894531	121.87000274658203	122.04000091552734	3322100.0
2857	2018-11-27	122.7699966430664	124.33999633789062	121.4000015258789	122.9000015258789	1465000.0
2858	2018-11-28	128.99000549316406	129.2899932861328	123.94000244140625	123.94000244140625	2213300.0
2859	2018-11-29	129.4600067138672	130.44000244140625	126.83999633789062	128.02999877929688	2087000.0
2860	2018-11-30	132.5500030517578	133.25999450683594	129.25	129.25	2660400.0
2861	2018-12-03	139.88999938964844	140.0800018310547	134.10000610351562	137.0	3654000.0
2862	2018-12-04	133.6199951171875	139.5800018310547	131.32000732421875	139.5	3244300.0
2863	2018-12-06	131.44000244140625	134.7100067138672	126.55999755859375	133.0	5622300.0
2864	2018-12-07	113.87000274658203	136.25999450683594	113.61000061035156	132.0	8058700.0
2865	2018-12-10	115.01000213623047	116.58999633789062	112.37000274658203	113.3499984741211	3938200.0
2866	2018-12-11	116.8499984741211	119.93000030517578	115.80000305175781	117.02999877929688	3047000.0
2867	2018-12-12	122.6500015258789	123.52999877929688	118.5	120.20999908447266	4589200.0
2868	2018-12-13	120.19999694824219	125.80000305175781	118.1500015258789	122.98999786376953	4675300.0
2869	2018-12-14	119.12000274658203	122.1500015258789	117.61000061035156	118.43000030517578	2954000.0
2870	2018-12-17	118.87000274658203	122.0	117.5	119.83000183105469	3901500.0
2871	2018-12-18	119.19999694824219	122.41000366210938	118.37999725341797	120.0199966430664	3708800.0
2872	2018-12-19	115.70999908447266	120.7699966430664	114.1500015258789	119.5199966430664	2759200.0
2873	2018-12-20	115.01000213623047	118.20999908447266	111.33999633789062	114.83000183105469	3271600.0
2874	2018-12-21	113.73999786376953	119.75	113.52999877929688	116.76000213623047	5420500.0
2875	2018-12-24	113.26000213623047	115.88999938964844	110.70999908447266	112.20999908447266	1627000.0
2876	2018-12-26	122.66000366210938	122.73999786376953	114.0999984741211	114.12999725341797	2557300.0
2877	2018-12-27	123.33999633789062	124.18000030517578	118.69000244140625	120.63999938964844	1950300.0
2878	2018-12-28	121.4000015258789	125.37000274658203	120.63999938964844	124.4000015258789	2167000.0
2879	2018-12-31	121.61000061035156	123.33999633789062	120.55999755859375	123.12000274658203	1447300.0
2880	2019-01-02	123.3499984741211	124.58999633789062	118.27999877929688	118.88999938964844	2085800.0
2881	2019-01-03	124.36000061035156	126.12000274658203	120.31999969482422	121.8499984741211	2896800.0
2882	2019-01-04	128.5500030517578	129.57000732421875	125.30999755859375	125.8499984741211	2184600.0
2883	2019-01-07	134.10000610351562	135.10000610351562	129.3300018310547	129.3300018310547	2860000.0
2884	2019-01-08	135.86000061035156	137.17999267578125	133.6699981689453	135.52000427246094	2322600.0
2885	2019-01-09	136.0	137.50999450683594	134.63999938964844	137.5	3339000.0
2886	2019-01-10	131.61000061035156	132.41000366210938	129.5	131.02999877929688	3402100.0
2887	2019-01-11	132.16000366210938	133.14999389648438	130.57000732421875	130.97000122070312	2949700.0
2888	2019-01-14	139.72999572753906	145.0	135.3800048828125	136.63999938964844	7152000.0
2889	2019-01-15	141.1300048828125	141.64999389648438	138.50999450683594	139.36000061035156	2619600.0
2890	2019-01-16	142.24000549316406	143.25	141.3699951171875	142.36000061035156	1783500.0
2891	2019-01-17	145.13999938964844	146.0399932861328	141.72999572753906	141.72999572753906	3012100.0
2892	2019-01-18	152.07000732421875	152.17999267578125	147.07000732421875	147.52000427246094	3277100.0
2893	2019-01-22	149.47000122070312	151.66000366210938	148.32000732421875	150.52000427246094	1828200.0
2894	2019-01-23	149.85000610351562	151.72999572753906	147.75	151.42999267578125	1602100.0
2895	2019-01-24	148.42999267578125	150.25999450683594	147.22999572753906	150.0	2033600.0
2896	2019-01-25	151.88999938964844	152.80999755859375	148.42999267578125	150.0	1731700.0
2897	2019-01-28	149.6999969482422	150.77000427246094	148.6199951171875	150.33999633789062	1417000.0
2898	2019-01-29	148.9499969482422	149.92999267578125	147.80999755859375	149.8300018310547	1297400.0
2899	2019-01-30	148.61000061035156	150.39999389648438	148.22999572753906	150.13999938964844	1380000.0
2900	2019-01-31	147.80999755859375	148.92999267578125	146.30999755859375	148.30999755859375	2517100.0
2901	2019-02-01	146.1199951171875	147.85000610351562	144.36000061035156	147.4499969482422	1749900.0
2902	2019-02-04	146.63999938964844	147.4499969482422	144.67999267578125	145.33999633789062	1689800.0
2903	2019-02-05	146.88999938964844	151.57000732421875	146.67999267578125	147.5500030517578	2138500.0
2904	2019-02-06	145.75999450683594	147.27000427246094	143.47000122070312	146.9600067138672	1452900.0
2905	2019-02-07	147.6300048828125	147.6699981689453	143.05999755859375	144.3300018310547	1803200.0
2906	2019-02-08	148.6199951171875	150.0	147.0	147.1300048828125	1450400.0
2907	2019-02-11	149.7899932861328	151.92999267578125	149.27999877929688	149.6999969482422	1509200.0
2908	2019-02-12	157.32000732421875	157.5500030517578	150.57000732421875	150.86000061035156	4021900.0
2909	2019-02-13	155.27000427246094	158.6699981689453	154.11000061035156	157.94000244140625	2090600.0
2910	2019-02-14	154.85000610351562	156.4199981689453	152.35000610351562	153.50999450683594	1121000.0
2911	2019-02-15	151.08999633789062	156.22999572753906	150.5399932861328	155.60000610351562	1925900.0
2912	2019-02-19	147.57000732421875	149.8000030517578	145.52999877929688	149.17999267578125	2451500.0
2913	2019-02-20	148.1199951171875	149.50999450683594	147.02999877929688	147.4499969482422	1396900.0
2914	2019-02-21	148.11000061035156	149.11000061035156	147.0500030517578	147.47000122070312	977300.0
2915	2019-02-22	149.25999450683594	149.36000061035156	147.5	148.6999969482422	966400.0
2916	2019-02-25	148.5399932861328	151.50999450683594	148.0500030517578	150.1199951171875	1216900.0
2917	2019-02-26	150.97999572753906	151.39999389648438	148.19000244140625	148.1999969482422	1469000.0
2918	2019-02-27	150.55999755859375	152.14999389648438	149.0500030517578	150.0	1146300.0
2919	2019-02-28	150.4199981689453	151.22999572753906	148.52999877929688	150.17999267578125	1234600.0
2920	2019-03-01	151.3800048828125	153.9499969482422	150.19000244140625	152.55999755859375	1671900.0
2921	2019-03-04	147.77999877929688	152.88999938964844	146.4600067138672	152.10000610351562	1450000.0
2922	2019-03-05	148.89999389648438	149.67999267578125	147.4499969482422	148.07000732421875	983300.0
2923	2019-03-06	149.08999633789062	150.22999572753906	147.66000366210938	149.60000610351562	805300.0
2924	2019-03-07	147.6999969482422	148.9199981689453	146.4199981689453	148.3699951171875	1465100.0
2925	2019-03-08	142.50999450683594	146.6199951171875	141.77999877929688	146.00999450683594	2785400.0
2926	2019-03-11	145.2899932861328	145.5399932861328	142.35000610351562	143.0	2086500.0
2927	2019-03-12	145.7899932861328	146.05999755859375	142.6699981689453	145.27999877929688	2090100.0
2928	2019-03-13	145.41000366210938	147.7100067138672	145.25	146.14999389648438	1309800.0
2929	2019-03-14	144.17999267578125	145.08999633789062	141.00999450683594	145.08999633789062	2284200.0
2930	2019-03-15	141.7899932861328	145.47999572753906	141.5500030517578	145.22999572753906	2251100.0
2931	2019-03-18	144.3300018310547	144.49000549316406	141.50999450683594	141.64999389648438	1587700.0
2932	2019-03-19	144.99000549316406	146.3000030517578	143.77000427246094	144.66000366210938	1176500.0
2933	2019-03-20	144.35000610351562	145.5	142.1300048828125	145.4199981689453	1267900.0
2934	2019-03-21	148.91000366210938	149.5500030517578	144.5399932861328	144.63999938964844	1672900.0
2935	2019-03-22	143.2100067138672	147.6300048828125	142.24000549316406	145.72999572753906	2644600.0
2936	2019-03-25	146.5800018310547	147.3699951171875	141.33999633789062	142.91000366210938	2539900.0
2937	2019-03-26	143.55999755859375	148.42999267578125	142.8000030517578	148.00999450683594	3010800.0
2938	2019-03-27	146.8000030517578	146.86000061035156	143.8800048828125	144.32000732421875	5524400.0
2939	2019-03-28	167.5399932861328	171.4499969482422	166.10000610351562	169.14999389648438	14698300.0
2940	2019-03-29	163.8699951171875	168.3000030517578	162.9499969482422	165.91000366210938	7223700.0
2941	2019-04-01	165.52000427246094	167.1999969482422	163.22000122070312	164.75999450683594	3958200.0
2942	2019-04-02	165.47000122070312	166.6999969482422	164.00999450683594	165.61000061035156	2207600.0
2943	2019-04-03	166.2100067138672	167.5	163.9499969482422	165.60000610351562	1827900.0
2944	2019-04-04	171.3699951171875	171.69000244140625	166.14999389648438	166.27000427246094	2790400.0
2945	2019-04-05	169.3699951171875	172.89999389648438	168.83999633789062	172.0399932861328	1951900.0
2946	2019-04-08	169.77000427246094	170.39999389648438	168.36000061035156	168.77999877929688	2135300.0
2947	2019-04-09	167.52000427246094	169.8000030517578	165.52999877929688	169.41000366210938	2475600.0
2948	2019-04-10	167.4600067138672	169.82000732421875	166.67999267578125	168.3000030517578	1573800.0
2949	2019-04-11	168.0	168.66000366210938	166.92999267578125	167.69000244140625	1409400.0
2950	2019-04-12	169.8800048828125	170.67999267578125	167.5	168.5	1523400.0
2951	2019-04-15	172.00999450683594	173.07000732421875	170.02000427246094	170.02000427246094	2475600.0
2952	2019-04-16	169.3300018310547	173.32000732421875	168.72999572753906	173.0	1759700.0
2953	2019-04-17	171.22999572753906	171.99000549316406	167.92999267578125	169.88999938964844	1674600.0
2954	2019-04-18	173.30999755859375	174.63999938964844	169.72000122070312	171.74000549316406	2293200.0
2955	2019-04-22	173.02000427246094	173.66000366210938	172.0399932861328	173.1999969482422	1260900.0
2956	2019-04-23	176.77999877929688	177.16000366210938	173.02999877929688	174.50999450683594	2411900.0
2957	2019-04-24	178.27000427246094	179.5	174.41000366210938	177.7899932861328	2474900.0
2958	2019-04-25	177.2899932861328	179.22000122070312	176.61000061035156	178.33999633789062	1713300.0
2959	2019-04-26	177.08999633789062	178.0399932861328	175.41000366210938	177.75	1585600.0
2960	2019-04-29	177.5	178.85000610351562	176.5	176.61000061035156	1798700.0
2961	2019-04-30	176.35000610351562	177.75	175.6300048828125	177.25999450683594	1268800.0
2962	2019-05-01	175.6699981689453	178.27000427246094	175.5800018310547	176.22999572753906	1306800.0
2963	2019-05-02	176.5500030517578	177.75	174.80999755859375	176.64999389648438	1369500.0
2964	2019-05-03	178.63999938964844	178.97999572753906	176.00999450683594	176.83999633789062	1036600.0
2965	2019-05-06	177.69000244140625	178.22000122070312	174.58999633789062	175.1999969482422	919900.0
2966	2019-05-07	173.97999572753906	177.5	172.10000610351562	177.0	1818600.0
2967	2019-05-08	175.1699981689453	177.0	172.7899932861328	173.86000061035156	1008300.0
2968	2019-05-09	173.7100067138672	174.88999938964844	171.27999877929688	173.52999877929688	1218400.0
2969	2019-05-10	173.67999267578125	175.11000061035156	170.00999450683594	173.50999450683594	1120500.0
2970	2019-05-13	167.57000732421875	171.1300048828125	166.22000122070312	170.0	2019700.0
2971	2019-05-14	170.67999267578125	171.50999450683594	167.32000732421875	168.5399932861328	1684300.0
2972	2019-05-15	172.8800048828125	173.75	168.85000610351562	169.82000732421875	1223300.0
2973	2019-05-16	176.8000030517578	177.05999755859375	173.67999267578125	173.89999389648438	1330000.0
2974	2019-05-17	173.0	176.64999389648438	172.55999755859375	176.49000549316406	1577400.0
2975	2019-05-20	174.14999389648438	174.86000061035156	170.27999877929688	171.0500030517578	1077000.0
2976	2019-05-21	176.52999877929688	177.27000427246094	174.60000610351562	174.8800048828125	1444800.0
2977	2019-05-22	175.72000122070312	176.2100067138672	174.52999877929688	176.0	877500.0
2978	2019-05-23	170.1999969482422	174.92999267578125	169.99000549316406	173.55999755859375	1654100.0
2979	2019-05-24	172.72000122070312	173.24000549316406	170.5500030517578	171.1699981689453	1509600.0
2980	2019-05-28	173.5500030517578	176.0399932861328	173.02000427246094	173.11000061035156	2222300.0
2981	2019-05-29	161.58999633789062	172.8000030517578	160.8800048828125	172.44000244140625	4857100.0
2982	2019-05-30	163.85000610351562	165.2899932861328	161.57000732421875	161.57000732421875	1915300.0
2983	2019-05-31	165.58999633789062	165.6300048828125	160.8800048828125	161.0500030517578	1663700.0
2984	2019-06-03	163.8699951171875	167.5	162.2899932861328	165.8300018310547	1634900.0
2985	2019-06-04	169.0	169.36000061035156	165.02000427246094	165.39999389648438	1273600.0
2986	2019-06-05	173.52000427246094	173.82000732421875	169.3800048828125	170.13999938964844	1814500.0
2987	2019-06-06	170.3800048828125	173.5399932861328	169.7100067138672	173.50999450683594	1685700.0
2988	2019-06-07	172.49000549316406	172.8000030517578	169.58999633789062	171.66000366210938	1846600.0
2989	2019-06-10	171.35000610351562	176.3800048828125	170.97999572753906	174.33999633789062	1930900.0
2990	2019-06-11	171.6300048828125	173.94000244140625	170.30999755859375	172.30999755859375	2016200.0
2991	2019-06-12	170.88999938964844	173.4499969482422	169.2899932861328	171.92999267578125	5417600.0
2992	2019-06-13	174.52000427246094	182.88999938964844	172.5	181.99000549316406	11076700.0
2993	2019-06-14	176.7100067138672	177.72000122070312	171.60000610351562	173.0399932861328	3635700.0
2994	2019-06-17	183.33999633789062	184.67999267578125	177.08999633789062	177.74000549316406	3987500.0
2995	2019-06-18	188.02999877929688	188.8000030517578	184.4499969482422	185.57000732421875	3034100.0
2996	2019-06-19	187.10000610351562	189.0	186.08999633789062	188.10000610351562	1827600.0
2997	2019-06-20	186.5	190.52000427246094	185.3699951171875	189.1999969482422	2366000.0
2998	2019-06-21	181.8699951171875	184.8000030517578	180.85000610351562	184.60000610351562	4115900.0
2999	2019-06-24	182.63999938964844	184.30999755859375	181.5500030517578	182.16000366210938	2053200.0
3000	2019-06-25	177.25999450683594	182.88999938964844	175.1699981689453	182.63999938964844	2708600.0
3001	2019-06-26	177.30999755859375	180.74000549316406	177.02999877929688	178.0800018310547	1944500.0
3002	2019-06-27	180.11000061035156	180.69000244140625	177.08999633789062	177.72000122070312	1410700.0
3003	2019-06-28	180.2100067138672	181.11000061035156	178.64999389648438	181.0	3067000.0
3004	2019-07-01	179.9499969482422	183.8300018310547	179.30999755859375	182.3300018310547	1813300.0
3005	2019-07-02	180.86000061035156	182.6999969482422	179.58999633789062	179.9499969482422	1859500.0
3006	2019-07-03	183.99000549316406	184.47000122070312	180.8000030517578	181.50999450683594	1178800.0
3007	2019-07-05	183.2100067138672	183.4600067138672	180.6999969482422	183.1999969482422	1511700.0
3008	2019-07-08	186.8000030517578	186.9499969482422	181.60000610351562	181.86000061035156	1882900.0
3009	2019-07-09	186.0500030517578	186.5	183.89999389648438	184.92999267578125	2323100.0
3010	2019-07-10	183.8699951171875	187.32000732421875	183.16000366210938	187.0	1467000.0
3011	2019-07-11	183.07000732421875	184.41000366210938	181.60000610351562	183.7100067138672	1244600.0
3012	2019-07-12	189.52000427246094	190.52000427246094	184.61000061035156	185.0	3094500.0
3013	2019-07-15	189.1699981689453	191.44000244140625	186.75	189.72000122070312	1815400.0
3014	2019-07-16	190.17999267578125	191.13999938964844	187.6699981689453	189.32000732421875	1430100.0
3015	2019-07-17	190.3800048828125	190.9600067138672	188.99000549316406	190.3300018310547	959700.0
3016	2019-07-18	189.38999938964844	190.5	187.10000610351562	189.55999755859375	1114900.0
3017	2019-07-19	187.94000244140625	190.5500030517578	187.8800048828125	190.10000610351562	952800.0
3018	2019-07-22	187.75	189.66000366210938	186.0800018310547	189.4600067138672	970100.0
3019	2019-07-23	189.07000732421875	189.83999633789062	186.7100067138672	189.0	1040800.0
3020	2019-07-24	192.2100067138672	192.4199981689453	189.07000732421875	189.07000732421875	1067800.0
3021	2019-07-25	191.2100067138672	193.7100067138672	190.6999969482422	192.9499969482422	1017100.0
3022	2019-07-26	190.61000061035156	192.74000549316406	189.80999755859375	192.25	899000.0
3023	2019-07-29	192.08999633789062	192.33999633789062	188.67999267578125	190.6699981689453	841800.0
3024	2019-07-30	191.77000427246094	193.4600067138672	189.4600067138672	190.97999572753906	1075500.0
3025	2019-07-31	191.08999633789062	194.25	189.0399932861328	191.0	1256800.0
3026	2019-08-01	185.4499969482422	192.14999389648438	184.07000732421875	191.27999877929688	1662300.0
3027	2019-08-02	178.92999267578125	184.88999938964844	177.60000610351562	184.60000610351562	1937700.0
3028	2019-08-05	174.4600067138672	176.5500030517578	172.1199951171875	173.60000610351562	2364500.0
3029	2019-08-06	179.6300048828125	180.4600067138672	175.82000732421875	176.5	1371900.0
3030	2019-08-07	181.36000061035156	181.58999633789062	176.02000427246094	177.44000244140625	1009300.0
3031	2019-08-08	186.35000610351562	186.8800048828125	182.25999450683594	182.60000610351562	1481200.0
3032	2019-08-09	182.82000732421875	186.0	180.94000244140625	185.35000610351562	950700.0
3033	2019-08-12	178.82000732421875	182.0500030517578	177.66000366210938	182.0	965400.0
3034	2019-08-13	179.58999633789062	183.72000122070312	176.4199981689453	177.6199951171875	1677500.0
3035	2019-08-14	174.67999267578125	176.86000061035156	174.00999450683594	176.0500030517578	1770800.0
3036	2019-08-15	175.44000244140625	176.35000610351562	172.44000244140625	176.1999969482422	1136600.0
3037	2019-08-16	177.8300018310547	179.5399932861328	176.17999267578125	177.50999450683594	977600.0
3038	2019-08-19	178.6699981689453	181.02999877929688	177.3699951171875	179.9499969482422	1181500.0
3039	2019-08-20	179.6699981689453	180.60000610351562	177.24000549316406	178.83999633789062	1039200.0
3040	2019-08-21	183.3300018310547	183.52999877929688	179.91000366210938	182.0	971300.0
3041	2019-08-22	183.97000122070312	185.1199951171875	180.77999877929688	183.8800048828125	1070600.0
3042	2019-08-23	180.02999877929688	184.1199951171875	178.8300018310547	183.0	1654100.0
3043	2019-08-26	182.35000610351562	182.97999572753906	180.16000366210938	182.97999572753906	805400.0
3044	2019-08-27	180.11000061035156	183.8000030517578	179.8000030517578	182.9499969482422	1428400.0
3045	2019-08-28	182.6999969482422	183.0800018310547	178.52999877929688	179.25	893100.0
3046	2019-08-29	186.05999755859375	187.1999969482422	184.16000366210938	184.8300018310547	1423100.0
3047	2019-08-30	184.6699981689453	187.74000549316406	182.58999633789062	187.47999572753906	1239900.0
3048	2019-09-03	179.5399932861328	184.25999450683594	178.25999450683594	183.52999877929688	2558300.0
3049	2019-09-04	180.6999969482422	181.86000061035156	179.99000549316406	180.64999389648438	2098900.0
3050	2019-09-05	188.41000366210938	188.9499969482422	183.8800048828125	184.0	5871700.0
3051	2019-09-06	203.13999938964844	204.44000244140625	197.75	197.7899932861328	10969400.0
3052	2019-09-09	194.38999938964844	203.75999450683594	194.05999755859375	203.50999450683594	3878600.0
3053	2019-09-10	193.25999450683594	194.2899932861328	190.89999389648438	194.2899932861328	2538300.0
3054	2019-09-11	196.41000366210938	198.77999877929688	192.0	193.02000427246094	2173600.0
3055	2019-09-12	198.72999572753906	201.5500030517578	196.8800048828125	198.1699981689453	2322500.0
3056	2019-09-13	195.17999267578125	199.4199981689453	194.86000061035156	198.8000030517578	1512700.0
3057	2019-09-16	193.6999969482422	194.91000366210938	192.1199951171875	194.16000366210938	1310800.0
3058	2019-09-17	195.47000122070312	197.3300018310547	193.3800048828125	193.5	1201900.0
3059	2019-09-18	195.36000061035156	197.16000366210938	192.64999389648438	195.4600067138672	1410500.0
3060	2019-09-19	193.61000061035156	196.05999755859375	193.1699981689453	195.6999969482422	1319300.0
3061	2019-09-20	189.3000030517578	196.0399932861328	189.17999267578125	194.0800018310547	2431000.0
3062	2019-09-23	195.17999267578125	195.8699951171875	190.6999969482422	190.6999969482422	2339800.0
3063	2019-09-24	193.85000610351562	196.7899932861328	190.74000549316406	196.4499969482422	2009300.0
3064	2019-09-25	193.02000427246094	195.10000610351562	190.57000732421875	193.94000244140625	1335000.0
3065	2019-09-26	191.5399932861328	193.92999267578125	189.63999938964844	192.36000061035156	962400.0
3066	2019-09-27	189.72000122070312	192.9600067138672	188.5500030517578	192.67999267578125	1117900.0
3067	2019-09-30	192.52999877929688	193.41000366210938	190.0500030517578	190.32000732421875	1213300.0
3068	2019-10-01	192.69000244140625	194.07000732421875	191.32000732421875	193.41000366210938	1317200.0
3069	2019-10-02	189.1300048828125	191.75	187.1199951171875	190.9199981689453	1351900.0
3070	2019-10-03	190.14999389648438	190.3000030517578	185.36000061035156	188.75999450683594	1382800.0
3071	2019-10-04	193.1199951171875	193.42999267578125	189.9499969482422	190.4499969482422	1193700.0
3072	2019-10-07	191.66000366210938	193.39999389648438	190.80999755859375	191.9199981689453	1162200.0
3073	2019-10-08	191.3699951171875	194.24000549316406	188.94000244140625	190.05999755859375	1150500.0
3074	2019-10-09	192.16000366210938	194.5	192.0	193.85000610351562	904300.0
3075	2019-10-10	198.1300048828125	198.22000122070312	191.61000061035156	192.27999877929688	2435700.0
3076	2019-10-11	201.6199951171875	202.97999572753906	199.5500030517578	199.5500030517578	2285700.0
3077	2019-10-14	203.0399932861328	205.11000061035156	201.24000549316406	201.88999938964844	1826100.0
3078	2019-10-15	203.88999938964844	205.39999389648438	202.30999755859375	203.39999389648438	2059300.0
3079	2019-10-16	203.0800018310547	203.92999267578125	201.6699981689453	202.36000061035156	1440000.0
3080	2019-10-17	204.9600067138672	205.64999389648438	204.22999572753906	204.8000030517578	1308200.0
3081	2019-10-18	207.11000061035156	209.02000427246094	203.30999755859375	203.6999969482422	2358000.0
3082	2019-10-21	205.27999877929688	207.64999389648438	203.0	207.16000366210938	1563400.0
3083	2019-10-22	204.39999389648438	207.1699981689453	203.9600067138672	206.4199981689453	1038300.0
3084	2019-10-23	205.4600067138672	206.4199981689453	203.5	204.0500030517578	1067700.0
3085	2019-10-24	206.83999633789062	206.8800048828125	204.91000366210938	205.22000122070312	835800.0
3086	2019-10-25	208.0	208.05999755859375	205.0	206.35000610351562	993500.0
3087	2019-10-28	205.97000122070312	207.52999877929688	203.0	203.89999389648438	2423900.0
3088	2019-10-29	205.5800018310547	207.47999572753906	204.66000366210938	206.1300048828125	1179100.0
3089	2019-10-30	205.85000610351562	206.11000061035156	204.3000030517578	205.77000427246094	1283600.0
3090	2019-10-31	204.27000427246094	207.39999389648438	203.14999389648438	205.35000610351562	1802500.0
3091	2019-11-01	200.69000244140625	205.66000366210938	199.22999572753906	205.17999267578125	2010600.0
3092	2019-11-04	196.47999572753906	204.0	194.14999389648438	203.88999938964844	2671000.0
3093	2019-11-05	194.33999633789062	197.88999938964844	191.2100067138672	197.0	2104600.0
3094	2019-11-06	200.74000549316406	200.89999389648438	194.2899932861328	196.97999572753906	2484800.0
3095	2019-11-07	202.82000732421875	203.5500030517578	200.89999389648438	202.0	1791400.0
3096	2019-11-08	204.1300048828125	204.30999755859375	202.27000427246094	202.5800018310547	1302600.0
3097	2019-11-11	207.19000244140625	207.19000244140625	202.69000244140625	203.25	1262500.0
3098	2019-11-12	207.80999755859375	208.74000549316406	206.6699981689453	207.17999267578125	1726900.0
3099	2019-11-13	211.11000061035156	211.30999755859375	206.9600067138672	207.58999633789062	1721800.0
3100	2019-11-14	213.22000122070312	213.63999938964844	210.0	210.0399932861328	1252800.0
3101	2019-11-15	215.91000366210938	216.0500030517578	212.25999450683594	214.30999755859375	1492700.0
3102	2019-11-18	218.4600067138672	219.0800018310547	213.9600067138672	214.5	2023600.0
3103	2019-11-19	216.8800048828125	219.97000122070312	216.50999450683594	217.7899932861328	1731000.0
3104	2019-11-20	217.0399932861328	218.05999755859375	215.3300018310547	216.83999633789062	1534600.0
3105	2019-11-21	216.74000549316406	218.89999389648438	216.50999450683594	216.97999572753906	978000.0
3106	2019-11-22	219.89999389648438	220.0	215.11000061035156	218.0	1998500.0
3107	2019-11-25	222.16000366210938	226.66000366210938	222.0	222.02999877929688	1812900.0
3108	2019-11-26	222.83999633789062	225.00999450683594	220.25	223.25999450683594	1522000.0
3109	2019-11-27	228.8300018310547	229.64999389648438	223.0399932861328	223.88999938964844	1772500.0
3110	2019-11-29	225.69000244140625	228.83999633789062	225.57000732421875	228.74000549316406	783500.0
3111	2019-12-02	225.52999877929688	227.0	222.80999755859375	226.25	1420100.0
3112	2019-12-03	223.19000244140625	223.99000549316406	220.89999389648438	222.57000732421875	1465000.0
3113	2019-12-04	225.5800018310547	226.3300018310547	223.47999572753906	225.0	1555500.0
3114	2019-12-05	230.7899932861328	230.82000732421875	226.27999877929688	227.5	1388900.0
3115	2019-12-06	229.3800048828125	233.1199951171875	229.05999755859375	232.55999755859375	1921700.0
3116	2019-12-09	230.8800048828125	233.52999877929688	230.22999572753906	232.02999877929688	2131300.0
3117	2019-12-10	229.64999389648438	231.6999969482422	227.07000732421875	231.6699981689453	2920200.0
3118	2019-12-11	233.19000244140625	235.5	228.0	229.89999389648438	5272000.0
3119	2019-12-12	224.47000122070312	228.82000732421875	218.17999267578125	226.0500030517578	11270200.0
3120	2019-12-13	223.5500030517578	225.5	218.80999755859375	220.42999267578125	5234700.0
3121	2019-12-16	225.35000610351562	227.32000732421875	223.75999450683594	224.72000122070312	2771000.0
3122	2019-12-17	222.97999572753906	226.44000244140625	221.4600067138672	225.8300018310547	2310300.0
3123	2019-12-18	224.30999755859375	225.60000610351562	223.3000030517578	223.97000122070312	2071200.0
3124	2019-12-19	224.1300048828125	224.75	222.27000427246094	223.7899932861328	1808600.0
3125	2019-12-20	230.2899932861328	230.57000732421875	224.38999938964844	224.69000244140625	3295500.0
3126	2019-12-23	228.1300048828125	231.13999938964844	227.07000732421875	230.8000030517578	1453000.0
3127	2019-12-24	229.02999877929688	229.41000366210938	227.11000061035156	228.47000122070312	613600.0
3128	2019-12-26	231.1699981689453	233.4199981689453	229.30999755859375	229.38999938964844	1790500.0
3129	2019-12-27	230.02000427246094	232.7899932861328	229.75999450683594	232.55999755859375	1515700.0
3130	2019-12-30	230.8300018310547	231.75	227.52999877929688	229.8000030517578	1204300.0
3131	2019-12-31	231.6699981689453	232.0	229.6699981689453	231.13999938964844	943200.0
3132	2020-01-02	233.4199981689453	233.47000122070312	231.77000427246094	232.89999389648438	1449300.0
3133	2020-01-03	232.63999938964844	234.5	230.22999572753906	231.24000549316406	1315400.0
3134	2020-01-06	235.42999267578125	235.52999877929688	230.8000030517578	231.49000549316406	1460700.0
3135	2020-01-07	233.6999969482422	236.85000610351562	233.33999633789062	235.5	1367900.0
3136	2020-01-08	237.27000427246094	238.00999450683594	234.00999450683594	234.8800048828125	1883900.0
3137	2020-01-09	235.89999389648438	239.47000122070312	235.2899932861328	239.22000122070312	1141300.0
3138	2020-01-10	234.83999633789062	236.27999877929688	233.25999450683594	236.2100067138672	1178100.0
3139	2020-01-13	245.17999267578125	245.35000610351562	238.11000061035156	238.57000732421875	4118600.0
3140	2020-01-14	243.77000427246094	247.50999450683594	243.4499969482422	246.27999877929688	1644000.0
3141	2020-01-15	243.49000549316406	246.0399932861328	243.38999938964844	245.14999389648438	996800.0
3142	2020-01-16	243.7100067138672	245.52000427246094	241.7899932861328	245.0	1409700.0
3143	2020-01-17	241.25	245.72999572753906	241.14999389648438	245.50999450683594	1335400.0
3144	2020-01-21	242.52000427246094	243.47999572753906	240.0	241.42999267578125	1604700.0
3145	2020-01-22	244.3000030517578	246.02000427246094	243.05999755859375	243.3000030517578	1205800.0
3146	2020-01-23	243.05999755859375	244.27999877929688	241.5	242.6199951171875	868700.0
3147	2020-01-24	240.35000610351562	245.05999755859375	239.27000427246094	243.74000549316406	938200.0
3148	2020-01-27	236.74000549316406	237.8699951171875	231.83999633789062	233.8000030517578	1292000.0
3149	2020-01-28	239.35000610351562	240.19000244140625	236.3300018310547	238.66000366210938	971400.0
3150	2020-01-29	243.66000366210938	244.3300018310547	238.77000427246094	240.32000732421875	998200.0
3151	2020-01-30	243.77000427246094	244.0	240.89999389648438	241.83999633789062	770900.0
3152	2020-01-31	239.38999938964844	243.5800018310547	239.3000030517578	243.47999572753906	1391600.0
3153	2020-02-03	246.3699951171875	247.6999969482422	240.17999267578125	240.17999267578125	1792000.0
3154	2020-02-04	247.99000549316406	250.10000610351562	247.66000366210938	249.85000610351562	1354900.0
3155	2020-02-05	243.89999389648438	249.7100067138672	243.55999755859375	249.14999389648438	1518600.0
3156	2020-02-06	243.77999877929688	244.52999877929688	242.7899932861328	244.35000610351562	1155900.0
3157	2020-02-07	243.50999450683594	246.88999938964844	242.1699981689453	243.77000427246094	1087600.0
3158	2020-02-10	248.5399932861328	249.74000549316406	244.02000427246094	244.02000427246094	1192100.0
3159	2020-02-11	251.5800018310547	252.38999938964844	248.33999633789062	249.33999633789062	1014700.0
3160	2020-02-12	253.94000244140625	254.16000366210938	250.77999877929688	252.11000061035156	658100.0
3161	2020-02-13	253.86000061035156	256.79998779296875	252.3699951171875	253.41000366210938	905300.0
3162	2020-02-14	254.41000366210938	256.0	253.14999389648438	254.67999267578125	950700.0
3163	2020-02-18	259.2300109863281	259.739990234375	253.66000366210938	254.00999450683594	1273700.0
3164	2020-02-19	262.510009765625	263.5	259.80999755859375	261.0	908000.0
3165	2020-02-20	263.67999267578125	266.20001220703125	258.75	262.92999267578125	1518400.0
3166	2020-02-21	255.89999389648438	265.1000061035156	253.8000030517578	263.0	1587700.0
3167	2020-02-24	246.2100067138672	247.8699951171875	235.69000244140625	245.38999938964844	1875000.0
3168	2020-02-25	238.80999755859375	250.4499969482422	237.0500030517578	248.3800048828125	1550900.0
3169	2020-02-26	238.55999755859375	244.1300048828125	237.0399932861328	239.14999389648438	1219000.0
3170	2020-02-27	220.6999969482422	232.47999572753906	220.2100067138672	230.44000244140625	2834900.0
3171	2020-02-28	217.41000366210938	217.6999969482422	208.89999389648438	210.0	3747900.0
3172	2020-03-02	228.89999389648438	229.2100067138672	216.49000549316406	219.19000244140625	2333900.0
3173	2020-03-03	227.1300048828125	235.4199981689453	225.9600067138672	228.8699951171875	3570700.0
3174	2020-03-04	231.6199951171875	232.8800048828125	221.24000549316406	231.50999450683594	1723700.0
3175	2020-03-05	221.19000244140625	227.3800048828125	216.14999389648438	225.39999389648438	2005000.0
3176	2020-03-06	218.5500030517578	223.35000610351562	212.24000549316406	213.25999450683594	2494400.0
3177	2020-03-09	199.77000427246094	208.3300018310547	194.24000549316406	202.0	2292500.0
3178	2020-03-10	204.1199951171875	206.99000549316406	197.11000061035156	206.3699951171875	2274000.0
3179	2020-03-11	193.74000549316406	201.49000549316406	191.38999938964844	199.38999938964844	2114700.0
3180	2020-03-12	169.1300048828125	180.3300018310547	167.3300018310547	179.4499969482422	3906800.0
3181	2020-03-13	176.75	176.7899932861328	162.32000732421875	175.89999389648438	2933300.0
3182	2020-03-16	138.97999572753906	155.88999938964844	138.2899932861328	155.49000549316406	4568200.0
3183	2020-03-17	144.8800048828125	156.8000030517578	136.08999633789062	141.6999969482422	3764700.0
3184	2020-03-18	140.36000061035156	140.63999938964844	128.85000610351562	135.1199951171875	3809600.0
3185	2020-03-19	154.86000061035156	162.77999877929688	136.3300018310547	136.3300018310547	2989600.0
3186	2020-03-20	165.00999450683594	182.52999877929688	162.60000610351562	163.50999450683594	5338000.0
3187	2020-03-23	172.3000030517578	180.36000061035156	165.0500030517578	165.5500030517578	4267500.0
3188	2020-03-24	192.74000549316406	194.89999389648438	180.10000610351562	183.25	2912900.0
3189	2020-03-25	193.6199951171875	202.86000061035156	192.42999267578125	195.5	3336400.0
3190	2020-03-26	200.8000030517578	202.83999633789062	189.0500030517578	197.0500030517578	4117800.0
3191	2020-03-27	188.83999633789062	195.5500030517578	184.05999755859375	192.5	3572100.0
3192	2020-03-30	193.94000244140625	196.9600067138672	183.02999877929688	188.5	2197800.0
3193	2020-03-31	189.5500030517578	194.1999969482422	188.19000244140625	193.02999877929688	2027200.0
3194	2020-04-01	183.5	187.27999877929688	181.52999877929688	181.52999877929688	1767800.0
3195	2020-04-02	185.49000549316406	185.5	177.77000427246094	182.0	2311300.0
3196	2020-04-03	181.25	184.77000427246094	179.10000610351562	184.7100067138672	2208300.0
3197	2020-04-06	194.9499969482422	195.6999969482422	185.75	188.22000122070312	2479100.0
3198	2020-04-07	194.9199981689453	203.44000244140625	194.6999969482422	202.47999572753906	2228500.0
3199	2020-04-08	196.00999450683594	200.5	194.3300018310547	196.8000030517578	1243300.0
3200	2020-04-09	203.50999450683594	206.0	198.47999572753906	199.63999938964844	1898300.0
3201	2020-04-13	199.27000427246094	203.44000244140625	197.66000366210938	202.75999450683594	1008500.0
3202	2020-04-14	205.17999267578125	206.77000427246094	201.5800018310547	203.72000122070312	1842400.0
3203	2020-04-15	207.9499969482422	208.5	199.60000610351562	200.1999969482422	1888900.0
3204	2020-04-16	209.19000244140625	214.42999267578125	207.67999267578125	210.0	2187000.0
3205	2020-04-17	225.86000061035156	226.4199981689453	213.52000427246094	215.25	3555200.0
3206	2020-04-20	218.58999633789062	224.50999450683594	216.7899932861328	222.7899932861328	2086100.0
3207	2020-04-21	206.72000122070312	216.5500030517578	206.5	215.0	2145200.0
3208	2020-04-22	212.08999633789062	214.22000122070312	210.00999450683594	210.91000366210938	1349800.0
3209	2020-04-23	211.63999938964844	216.72000122070312	210.4199981689453	212.38999938964844	1102600.0
3210	2020-04-24	214.5500030517578	216.5	212.10000610351562	213.75999450683594	1520800.0
3211	2020-04-27	226.88999938964844	227.8699951171875	216.3800048828125	217.60000610351562	2227100.0
3212	2020-04-28	224.47000122070312	231.9499969482422	224.19000244140625	231.3000030517578	1340000.0
3213	2020-04-29	232.42999267578125	237.49000549316406	227.50999450683594	229.83999633789062	1393300.0
3214	2020-04-30	223.47999572753906	231.5500030517578	223.47999572753906	229.72000122070312	1591200.0
3215	2020-05-01	218.69000244140625	220.4600067138672	216.1999969482422	219.11000061035156	1744600.0
3216	2020-05-04	218.69000244140625	218.83999633789062	213.97000122070312	215.0800018310547	1059700.0
3217	2020-05-05	218.2100067138672	222.0	216.17999267578125	221.72000122070312	1298900.0
3218	2020-05-06	223.17999267578125	225.0	218.97000122070312	218.99000549316406	1229600.0
3219	2020-05-07	225.99000549316406	228.58999633789062	220.57000732421875	224.52999877929688	1700200.0
3220	2020-05-08	237.99000549316406	238.32000732421875	228.5	229.0	2036900.0
3221	2020-05-11	245.6199951171875	246.83999633789062	234.52999877929688	237.57000732421875	1952100.0
3222	2020-05-12	242.60000610351562	248.75	242.33999633789062	247.07000732421875	1924600.0
3223	2020-05-13	229.38999938964844	243.10000610351562	225.88999938964844	242.25	2240100.0
3224	2020-05-14	237.57000732421875	237.74000549316406	225.80999755859375	226.55999755859375	1453700.0
3225	2020-05-15	247.08999633789062	247.5399932861328	234.00999450683594	234.88999938964844	1750800.0
3226	2020-05-18	255.64999389648438	259.6099853515625	252.02999877929688	253.72999572753906	2318200.0
3227	2020-05-19	251.41000366210938	257.3800048828125	251.02999877929688	256.8900146484375	1480500.0
3228	2020-05-20	258.3800048828125	259.6000061035156	255.17999267578125	256.1000061035156	1095900.0
3229	2020-05-21	267.5299987792969	268.2699890136719	257.57000732421875	259.3699951171875	1808400.0
3230	2020-05-22	276.7300109863281	277.0199890136719	267.0199890136719	268.70001220703125	2073900.0
3231	2020-05-26	281.4100036621094	284.9200134277344	279.30999755859375	282.54998779296875	2118500.0
3232	2020-05-27	281.5	282.8999938964844	271.6000061035156	281.3800048828125	2158700.0
3233	2020-05-28	284.4200134277344	291.30999755859375	277.5199890136719	281.4700012207031	2307900.0
3234	2020-05-29	300.1000061035156	301.489990234375	284.1499938964844	285.9100036621094	4871000.0
3235	2020-06-01	308.69000244140625	310.2200012207031	297.25	299.7699890136719	2390200.0
3236	2020-06-02	312.29998779296875	314.8699951171875	302.010009765625	305.510009765625	2872000.0
3237	2020-06-03	323.739990234375	324.70001220703125	312.5	313.05999755859375	2760300.0
3238	2020-06-04	317.4200134277344	323.5199890136719	313.5	321.5	2752000.0
3239	2020-06-05	319.7799987792969	323.79998779296875	317.0	319.1600036621094	2385300.0
3240	2020-06-08	315.29998779296875	322.6300048828125	312.7300109863281	322.05999755859375	2588500.0
3241	2020-06-09	316.3999938964844	318.8999938964844	307.79998779296875	313.20001220703125	2375200.0
3242	2020-06-10	323.25	324.760009765625	316.5400085449219	318.6000061035156	1746800.0
3243	2020-06-11	308.1199951171875	321.1000061035156	306.6300048828125	314.3699951171875	3659600.0
3244	2020-06-12	296.3599853515625	308.3800048828125	289.54998779296875	302.8399963378906	7634500.0
3245	2020-06-15	303.04998779296875	303.25	288.6099853515625	289.1700134277344	2256900.0
3246	2020-06-16	310.6099853515625	312.79998779296875	303.2699890136719	310.7900085449219	2106000.0
3247	2020-06-17	303.69000244140625	313.8299865722656	302.57000732421875	313.0	1720300.0
3248	2020-06-18	302.9800109863281	305.6600036621094	299.0	303.989990234375	1573700.0
3249	2020-06-19	297.3800048828125	307.010009765625	295.2900085449219	306.9800109863281	2299800.0
3250	2020-06-22	304.69000244140625	306.57000732421875	293.8500061035156	298.010009765625	1580300.0
3251	2020-06-23	301.1600036621094	310.2099914550781	300.7300109863281	308.010009765625	1392100.0
3252	2020-06-24	295.2200012207031	303.1499938964844	290.5199890136719	299.4800109863281	1595000.0
3253	2020-06-25	295.1300048828125	295.260009765625	288.5	294.29998779296875	1268000.0
3254	2020-06-26	289.5299987792969	295.1000061035156	288.1099853515625	293.79998779296875	1700800.0
3255	2020-06-29	294.3500061035156	295.6700134277344	284.2900085449219	290.1099853515625	1860900.0
3256	2020-06-30	312.010009765625	318.32000732421875	304.20001220703125	305.0	5473600.0
3257	2020-07-01	308.6199951171875	316.989990234375	306.3599853515625	314.5	1767500.0
3258	2020-07-02	304.7699890136719	312.5899963378906	302.5	312.1499938964844	1885100.0
3259	2020-07-06	314.3500061035156	316.1199951171875	308.6000061035156	309.0	2557900.0
3260	2020-07-07	306.739990234375	313.1300048828125	306.30999755859375	313.1199951171875	1337000.0
3261	2020-07-08	309.8800048828125	311.25	306.5799865722656	310.8800048828125	1269300.0
3262	2020-07-09	315.0799865722656	319.1099853515625	303.67999267578125	309.79998779296875	3287300.0
3263	2020-07-10	314.3900146484375	317.9700012207031	308.1199951171875	316.6400146484375	1755600.0
3264	2020-07-13	305.1499938964844	321.82000732421875	304.5400085449219	316.75	2212300.0
3265	2020-07-14	308.32000732421875	309.45001220703125	295.010009765625	303.5299987792969	2051200.0
3266	2020-07-15	312.510009765625	314.0	304.1400146484375	308.5899963378906	1653600.0
3267	2020-07-16	313.0799865722656	315.2099914550781	306.7799987792969	308.5	1185300.0
3268	2020-07-17	316.82000732421875	319.0400085449219	310.8599853515625	315.0199890136719	1674000.0
3269	2020-07-20	326.8399963378906	329.8500061035156	317.0	319.1400146484375	1996500.0
3270	2020-07-21	325.3900146484375	330.8999938964844	324.07000732421875	330.3599853515625	1471100.0
3271	2020-07-22	326.7200012207031	329.4800109863281	322.5299987792969	325.8900146484375	901500.0
3272	2020-07-23	320.010009765625	337.57000732421875	316.0	327.1600036621094	2592500.0
3273	2020-07-24	321.5	325.7099914550781	313.6199951171875	316.260009765625	1441900.0
3274	2020-07-27	331.54998779296875	333.17999267578125	323.0400085449219	324.2799987792969	2029300.0
3275	2020-07-28	322.6400146484375	333.8800048828125	321.9100036621094	331.2200012207031	1534100.0
3276	2020-07-29	325.739990234375	329.5	321.5	322.20001220703125	1318800.0
3277	2020-07-30	323.6600036621094	325.3800048828125	316.989990234375	322.29998779296875	1225400.0
3278	2020-07-31	325.5899963378906	326.2799987792969	319.6000061035156	326.1700134277344	1282500.0
3279	2020-08-03	328.5899963378906	331.1700134277344	324.010009765625	327.989990234375	1362500.0
3280	2020-08-04	328.2099914550781	330.3900146484375	324.32000732421875	327.92999267578125	1046700.0
3281	2020-08-05	340.4200134277344	343.5899963378906	328.2699890136719	330.94000244140625	2187200.0
3282	2020-08-06	339.17999267578125	343.0899963378906	334.1199951171875	342.32000732421875	1153200.0
3283	2020-08-07	342.1199951171875	343.739990234375	336.510009765625	339.0799865722656	1580200.0
3284	2020-08-10	344.32000732421875	347.3500061035156	337.3900146484375	342.4700012207031	1611900.0
3285	2020-08-11	335.3699951171875	344.7799987792969	334.8699951171875	344.32000732421875	1518800.0
3286	2020-08-12	345.3299865722656	346.42999267578125	337.7900085449219	338.0	1294400.0
3287	2020-08-13	350.2900085449219	354.5899963378906	346.2699890136719	349.989990234375	1439600.0
3288	2020-08-14	349.1199951171875	351.69000244140625	345.0299987792969	350.1499938964844	877300.0
3289	2020-08-17	354.8699951171875	355.82000732421875	350.0	350.489990234375	729600.0
3290	2020-08-18	358.7799987792969	360.7699890136719	352.45001220703125	358.07000732421875	1013000.0
3291	2020-08-19	360.8399963378906	364.8900146484375	356.1700134277344	360.5799865722656	920600.0
3292	2020-08-20	366.4200134277344	367.94000244140625	356.29998779296875	358.17999267578125	1078300.0
3293	2020-08-21	368.75	369.7699890136719	364.54998779296875	367.45001220703125	847400.0
3294	2020-08-24	376.30999755859375	377.8399963378906	369.3999938964844	372.20001220703125	1565400.0
3295	2020-08-25	378.5	380.5899963378906	372.2099914550781	376.510009765625	1064100.0
3296	2020-08-26	381.5	383.20001220703125	376.6700134277344	381.4100036621094	1021800.0
3297	2020-08-27	374.8399963378906	384.04998779296875	373.8900146484375	384.0	1693900.0
3298	2020-08-28	377.4800109863281	380.9200134277344	376.1300048828125	377.0	1257100.0
3299	2020-08-31	375.6700134277344	379.30999755859375	372.5	377.5	1672000.0
3300	2020-09-01	391.1600036621094	391.3800048828125	373.55999755859375	376.6000061035156	1363100.0
3301	2020-09-02	398.2900085449219	399.8999938964844	387.0799865722656	398.1099853515625	1631300.0
3302	2020-09-03	377.8699951171875	396.8299865722656	376.3699951171875	393.3900146484375	2412900.0
3303	2020-09-04	361.4100036621094	376.3999938964844	345.9700012207031	372.3900146484375	3111700.0
3304	2020-09-08	349.79998779296875	365.0	348.5	351.010009765625	3512500.0
3305	2020-09-09	323.92999267578125	334.9200134277344	315.25	334.8299865722656	8543100.0
3306	2020-09-10	320.0	336.2799987792969	317.6700134277344	326.8999938964844	3416600.0
3307	2020-09-11	313.3900146484375	323.0	308.6300048828125	323.0	3090400.0
3308	2020-09-14	313.82000732421875	317.75	311.1300048828125	315.989990234375	1775600.0
3309	2020-09-15	315.489990234375	319.0	312.67999267578125	318.3299865722656	1836700.0
3310	2020-09-16	309.989990234375	317.42999267578125	309.5799865722656	316.32000732421875	1689900.0
3311	2020-09-17	303.1099853515625	308.8399963378906	301.54998779296875	304.1499938964844	2258100.0
3312	2020-09-18	294.760009765625	304.79998779296875	290.57000732421875	304.7300109863281	3042800.0
3313	2020-09-21	295.55999755859375	295.67999267578125	287.2099914550781	289.6499938964844	2257300.0
3314	2020-09-22	313.6000061035156	314.1499938964844	296.7699890136719	297.6199951171875	4030400.0
3315	2020-09-23	316.7699890136719	331.8500061035156	313.7900085449219	325.3399963378906	4646000.0
3316	2020-09-24	315.5799865722656	320.9200134277344	303.2099914550781	312.8900146484375	2451300.0
3317	2020-09-25	315.3500061035156	316.5	308.5899963378906	315.6099853515625	1788000.0
3318	2020-09-28	318.7300109863281	319.2900085449219	310.6000061035156	317.8800048828125	1448500.0
3319	2020-09-29	323.6700134277344	325.239990234375	315.9700012207031	318.739990234375	1342200.0
3320	2020-09-30	329.3699951171875	334.3399963378906	326.80999755859375	328.79998779296875	2001800.0
3321	2020-10-01	341.04998779296875	343.2699890136719	332.6199951171875	334.010009765625	1715900.0
3322	2020-10-02	332.6700134277344	339.260009765625	327.7300109863281	333.0	1848400.0
3323	2020-10-05	337.8699951171875	337.9700012207031	327.0299987792969	334.0	1397600.0
3324	2020-10-06	329.2900085449219	339.489990234375	327.3900146484375	335.6600036621094	1575500.0
3325	2020-10-07	338.9100036621094	339.20001220703125	333.1000061035156	333.3800048828125	1225800.0
3326	2020-10-08	337.94000244140625	343.94000244140625	337.1700134277344	343.8999938964844	1077500.0
3327	2020-10-09	346.4599914550781	349.3500061035156	338.3999938964844	340.80999755859375	1726000.0
3328	2020-10-12	348.0	351.54998779296875	342.8299865722656	351.20001220703125	1236500.0
3329	2020-10-13	356.2900085449219	359.239990234375	348.20001220703125	350.0	1402000.0
3330	2020-10-14	352.07000732421875	358.8900146484375	346.30999755859375	358.8900146484375	1127800.0
3331	2020-10-15	353.6099853515625	354.7300109863281	345.0	345.1199951171875	761800.0
3332	2020-10-16	349.95001220703125	358.57000732421875	348.2900085449219	356.1499938964844	868900.0
3333	2020-10-19	336.4599914550781	352.30999755859375	336.04998779296875	351.0	1367200.0
3334	2020-10-20	330.0400085449219	338.6300048828125	329.8800048828125	338.260009765625	1276800.0
3335	2020-10-21	325.5	336.6600036621094	325.1600036621094	331.1600036621094	1623700.0
3336	2020-10-22	325.6700134277344	327.3699951171875	316.4800109863281	326.5299987792969	1847000.0
3337	2020-10-23	333.9200134277344	334.19000244140625	322.82000732421875	327.010009765625	1164100.0
3338	2020-10-26	331.6000061035156	340.8500061035156	325.6499938964844	336.1000061035156	1416700.0
3339	2020-10-27	333.80999755859375	337.2900085449219	330.510009765625	332.8800048828125	891700.0
3340	2020-10-28	329.510009765625	333.0	326.260009765625	330.3900146484375	1088500.0
3341	2020-10-29	330.1499938964844	335.20001220703125	326.4200134277344	332.9800109863281	803400.0
3342	2020-10-30	319.2900085449219	328.6700134277344	314.6300048828125	326.69000244140625	1398200.0
3343	2020-11-02	315.5	324.2300109863281	307.80999755859375	321.0199890136719	1327300.0
3344	2020-11-03	327.1300048828125	328.8599853515625	312.04998779296875	317.5	1196400.0
3345	2020-11-04	340.17999267578125	342.25	331.0799865722656	336.75	1381500.0
3346	2020-11-05	347.17999267578125	348.510009765625	338.25	345.2099914550781	1187500.0
3347	2020-11-06	343.79998779296875	349.6400146484375	343.0199890136719	348.1499938964844	990000.0
3348	2020-11-09	326.9599914550781	353.92999267578125	326.6499938964844	351.5	1882500.0
3349	2020-11-10	322.19000244140625	328.5199890136719	311.0400085449219	326.17999267578125	1520100.0
3350	2020-11-11	336.67999267578125	337.8599853515625	322.19000244140625	325.6099853515625	984500.0
3351	2020-11-12	329.9100036621094	338.8999938964844	328.57000732421875	335.0	897000.0
3352	2020-11-13	325.45001220703125	332.6499938964844	324.5	330.5	792100.0
3353	2020-11-16	331.7699890136719	333.760009765625	322.1700134277344	324.0199890136719	915800.0
3354	2020-11-17	338.3999938964844	340.70001220703125	327.2099914550781	331.0	799800.0
3355	2020-11-18	336.92999267578125	342.5899963378906	333.8500061035156	339.80999755859375	917700.0
3356	2020-11-19	344.6000061035156	345.3599853515625	332.1600036621094	336.32000732421875	898100.0
3357	2020-11-20	345.739990234375	349.9800109863281	340.29998779296875	342.70001220703125	843200.0
3358	2020-11-23	348.5299987792969	351.4100036621094	343.6199951171875	348.45001220703125	805700.0
3359	2020-11-24	349.54998779296875	352.0	344.4100036621094	350.57000732421875	678100.0
3360	2020-11-25	357.79998779296875	358.25	348.17999267578125	350.0	1085600.0
3361	2020-11-27	365.3900146484375	365.7799987792969	358.010009765625	361.6600036621094	847800.0
3362	2020-11-30	370.2200012207031	371.9800109863281	357.489990234375	367.7799987792969	1632200.0
3363	2020-12-01	377.5199890136719	379.69000244140625	370.44000244140625	373.2099914550781	1510600.0
3364	2020-12-02	372.6000061035156	381.3699951171875	371.5799865722656	375.69000244140625	1090200.0
3365	2020-12-03	375.4200134277344	383.5400085449219	373.3800048828125	374.2099914550781	1524000.0
3366	2020-12-04	377.05999755859375	380.25	374.3599853515625	378.8699951171875	1267800.0
3367	2020-12-07	371.4800109863281	376.54998779296875	366.6600036621094	376.29998779296875	2041800.0
3368	2020-12-08	371.07000732421875	375.6700134277344	367.0	372.0299987792969	1569200.0
3369	2020-12-09	363.55999755859375	378.5	361.8399963378906	374.510009765625	1722300.0
3370	2020-12-10	369.07000732421875	370.67999267578125	359.7799987792969	367.0199890136719	2700600.0
3371	2020-12-11	344.32000732421875	366.57000732421875	343.2799987792969	366.3299865722656	6440600.0
3372	2020-12-14	352.3699951171875	354.8299865722656	337.07000732421875	344.0	2712300.0
3373	2020-12-15	356.07000732421875	360.80999755859375	353.6199951171875	355.94000244140625	2078600.0
3374	2020-12-16	363.1000061035156	363.5	351.57000732421875	357.2099914550781	2086700.0
3375	2020-12-17	386.07000732421875	387.3699951171875	363.989990234375	367.0	3870300.0
3376	2020-12-18	378.04998779296875	387.2200012207031	373.17999267578125	387.05999755859375	2698300.0
3377	2020-12-21	373.3999938964844	377.7699890136719	369.4599914550781	373.3599853515625	1714600.0
3378	2020-12-22	360.07000732421875	375.0	357.5199890136719	373.75	2334000.0
3379	2020-12-23	355.1300048828125	363.989990234375	354.9100036621094	363.0	1348800.0
3380	2020-12-24	351.4200134277344	356.3900146484375	350.45001220703125	355.0	757800.0
3381	2020-12-28	351.3599853515625	355.19000244140625	345.5	355.19000244140625	1353000.0
3382	2020-12-29	353.2200012207031	354.2200012207031	343.6700134277344	353.760009765625	1227100.0
3383	2020-12-30	350.7799987792969	356.0	349.79998779296875	355.0	1197000.0
3384	2020-12-31	348.0299987792969	351.80999755859375	346.760009765625	349.2799987792969	792000.0
3385	2021-01-04	356.3999938964844	356.8299865722656	346.4100036621094	351.6700134277344	2015300.0
3386	2021-01-05	366.5	369.44000244140625	357.3800048828125	357.8900146484375	2122900.0
3387	2021-01-06	363.25	367.6000061035156	357.4800109863281	362.1099853515625	1170800.0
3388	2021-01-07	367.2900085449219	374.20001220703125	364.6000061035156	366.8699951171875	1103000.0
3389	2021-01-08	365.4599914550781	370.5400085449219	362.5899963378906	367.3599853515625	994900.0
3390	2021-01-11	361.6600036621094	373.0799865722656	352.3399963378906	354.1300048828125	1754000.0
3391	2021-01-12	356.92999267578125	362.25	351.1400146484375	361.6000061035156	1628000.0
3392	2021-01-13	352.1400146484375	359.010009765625	350.5	357.75	1108700.0
3393	2021-01-14	347.7300109863281	357.5899963378906	347.510009765625	352.29998779296875	1047700.0
3394	2021-01-15	344.5	347.20001220703125	337.42999267578125	347.0	1401200.0
3395	2021-01-19	342.25	348.54998779296875	340.1499938964844	346.489990234375	1200100.0
3396	2021-01-20	355.1199951171875	357.1300048828125	343.80999755859375	344.9100036621094	1311000.0
3397	2021-01-21	349.2200012207031	358.04998779296875	348.79998779296875	356.760009765625	840900.0
3398	2021-01-22	346.3699951171875	350.1700134277344	344.4200134277344	349.1499938964844	651600.0
3399	2021-01-25	339.989990234375	350.0	335.0	347.1400146484375	1784500.0
3400	2021-01-26	330.55999755859375	340.5	328.6499938964844	340.5	1962300.0
3401	2021-01-27	329.510009765625	331.489990234375	312.8999938964844	325.5	2104000.0
3402	2021-01-28	330.239990234375	336.5	328.70001220703125	330.79998779296875	1673400.0
3403	2021-01-29	328.67999267578125	330.80999755859375	322.010009765625	327.8500061035156	1258000.0
3404	2021-02-01	333.4700012207031	334.2200012207031	324.3999938964844	329.3800048828125	1410700.0
3405	2021-02-02	343.9200134277344	344.3299865722656	334.6700134277344	335.82000732421875	1154200.0
3406	2021-02-03	332.3900146484375	345.0	331.5199890136719	344.989990234375	1367900.0
3407	2021-02-04	338.5899963378906	340.0	334.3500061035156	335.3399963378906	1143200.0
3408	2021-02-05	334.0799865722656	340.20001220703125	332.9100036621094	340.20001220703125	1226700.0
3409	2021-02-08	339.7099914550781	342.42999267578125	334.1199951171875	335.95001220703125	1039200.0
3410	2021-02-09	340.69000244140625	342.3299865722656	334.1499938964844	336.6499938964844	948100.0
3411	2021-02-10	341.3900146484375	344.9100036621094	338.010009765625	341.20001220703125	919100.0
3412	2021-02-11	345.8900146484375	347.0	340.8599853515625	344.7200012207031	950400.0
3413	2021-02-12	342.8599853515625	345.6700134277344	339.25	345.010009765625	829500.0
3414	2021-02-16	339.8500061035156	345.0	339.2300109863281	344.19000244140625	862000.0
3415	2021-02-17	337.5199890136719	338.5899963378906	331.19000244140625	338.07000732421875	869100.0
3416	2021-02-18	336.8299865722656	338.4200134277344	325.75	334.8500061035156	1242800.0
3417	2021-02-19	332.2300109863281	338.19000244140625	331.1199951171875	337.0	1171800.0
3418	2021-02-22	321.489990234375	328.80999755859375	319.30999755859375	328.80999755859375	1324400.0
3419	2021-02-23	322.8500061035156	325.510009765625	304.8699951171875	315.7699890136719	1948100.0
3420	2021-02-24	317.70001220703125	321.17999267578125	312.510009765625	318.7900085449219	1127900.0
3421	2021-02-25	310.1199951171875	326.19000244140625	308.5799865722656	316.20001220703125	1278400.0
3422	2021-02-26	311.67999267578125	316.5799865722656	306.3999938964844	312.3500061035156	1460800.0
3423	2021-03-01	314.8299865722656	317.3500061035156	312.1099853515625	313.0899963378906	1315000.0
3424	2021-03-02	317.4700012207031	321.25	312.1000061035156	316.510009765625	1371100.0
3425	2021-03-03	295.989990234375	315.75	295.67999267578125	313.69000244140625	2479200.0
3426	2021-03-04	285.1400146484375	299.2799987792969	280.4800109863281	296.4100036621094	3084200.0
3427	2021-03-05	293.239990234375	293.82000732421875	269.2799987792969	290.45001220703125	2596200.0
3428	2021-03-08	288.94000244140625	295.8699951171875	288.04998779296875	291.1700134277344	1966500.0
3429	2021-03-09	298.3500061035156	304.8500061035156	294.7799987792969	296.95001220703125	1585200.0
3430	2021-03-10	309.0	311.4100036621094	299.19000244140625	302.07000732421875	2368300.0
3431	2021-03-11	310.3399963378906	315.3399963378906	308.739990234375	313.5299987792969	1804500.0
3432	2021-03-12	306.0799865722656	307.70001220703125	299.010009765625	304.4599914550781	1260700.0
3433	2021-03-15	314.32000732421875	314.57000732421875	304.1700134277344	306.7300109863281	875200.0
3434	2021-03-16	308.75	316.8900146484375	305.70001220703125	315.54998779296875	1145600.0
3435	2021-03-17	315.2200012207031	316.5899963378906	303.8900146484375	303.8900146484375	1022000.0
3436	2021-03-18	306.3500061035156	316.20001220703125	305.2799987792969	311.1700134277344	1109900.0
3437	2021-03-19	308.7099914550781	312.4800109863281	303.510009765625	305.3699951171875	1623600.0
3438	2021-03-22	313.6000061035156	316.5199890136719	308.760009765625	309.5899963378906	889300.0
3439	2021-03-23	314.0299987792969	321.29998779296875	312.8999938964844	314.2200012207031	1155200.0
3440	2021-03-24	307.30999755859375	319.70001220703125	306.67999267578125	316.29998779296875	1039300.0
3441	2021-03-25	306.2099914550781	307.8500061035156	298.5400085449219	303.55999755859375	1326800.0
3442	2021-03-26	314.0	314.1499938964844	302.4800109863281	302.6099853515625	1109400.0
3443	2021-03-29	316.1600036621094	319.79998779296875	310.25	317.4599914550781	1475100.0
3444	2021-03-30	317.0899963378906	320.5799865722656	311.44000244140625	314.5199890136719	2537100.0
3445	2021-03-31	306.7099914550781	311.69000244140625	300.04998779296875	307.6499938964844	4932400.0
3446	2021-04-01	301.07000732421875	308.7900085449219	300.32000732421875	308.2900085449219	2987500.0
3447	2021-04-05	298.75	302.8599853515625	295.8900146484375	302.8599853515625	2156400.0
3448	2021-04-06	308.5199890136719	309.3299865722656	298.0199890136719	300.3800048828125	2004800.0
3449	2021-04-07	306.0400085449219	311.32000732421875	304.75	306.8699951171875	1162200.0
3450	2021-04-08	312.55999755859375	313.8800048828125	308.1099853515625	309.9700012207031	1550000.0
3451	2021-04-09	318.1199951171875	319.29998779296875	310.6000061035156	311.45001220703125	1357900.0
3452	2021-04-12	323.8699951171875	324.260009765625	314.3599853515625	317.7799987792969	1246900.0
3453	2021-04-13	324.0	324.4200134277344	318.57000732421875	322.6700134277344	1077400.0
3454	2021-04-14	323.0	325.0	321.2200012207031	323.8599853515625	1060500.0
3455	2021-04-15	325.8299865722656	328.3999938964844	323.3999938964844	324.5400085449219	1058100.0
3456	2021-04-16	324.1000061035156	325.7300109863281	321.510009765625	325.510009765625	923200.0
3457	2021-04-19	322.2699890136719	324.9700012207031	321.4800109863281	321.4800109863281	1062600.0
3458	2021-04-20	316.2900085449219	323.6499938964844	314.8299865722656	322.79998779296875	868200.0
3459	2021-04-21	326.67999267578125	326.67999267578125	316.70001220703125	316.8999938964844	1243800.0
3460	2021-04-22	338.75	338.8800048828125	326.17999267578125	326.17999267578125	2146700.0
3461	2021-04-23	340.9800109863281	342.4599914550781	336.7099914550781	338.6099853515625	1641400.0
3462	2021-04-26	337.79998779296875	341.1199951171875	334.8399963378906	340.6099853515625	787300.0
3463	2021-04-27	339.2799987792969	341.4800109863281	336.20001220703125	338.0	617600.0
3464	2021-04-28	338.05999755859375	342.0	335.5899963378906	339.2699890136719	626000.0
3465	2021-04-29	342.8999938964844	347.0	339.1700134277344	340.8399963378906	1067300.0
3466	2021-04-30	335.2699890136719	344.45001220703125	334.989990234375	342.8599853515625	1091600.0
3467	2021-05-03	335.3800048828125	337.0199890136719	332.760009765625	336.4700012207031	757000.0
3468	2021-05-04	324.8999938964844	331.989990234375	321.8800048828125	330.0	1025400.0
3469	2021-05-05	322.0899963378906	330.739990234375	321.0199890136719	326.8599853515625	823800.0
3470	2021-05-06	321.2799987792969	323.7699890136719	317.2900085449219	320.5	742000.0
3471	2021-05-07	330.239990234375	331.54998779296875	322.0299987792969	322.0299987792969	859900.0
3472	2021-05-10	324.260009765625	331.6499938964844	324.1499938964844	330.0	856900.0
3473	2021-05-11	322.0400085449219	323.7699890136719	316.3999938964844	318.69000244140625	1200000.0
3474	2021-05-12	305.2099914550781	321.70001220703125	304.29998779296875	317.0199890136719	1312800.0
3475	2021-05-13	307.92999267578125	311.0400085449219	304.0	307.7799987792969	854300.0
3476	2021-05-14	314.6499938964844	316.7699890136719	309.0	309.4200134277344	606400.0
3477	2021-05-17	314.5400085449219	314.6499938964844	309.1199951171875	311.5	631800.0
3478	2021-05-18	312.0299987792969	316.5799865722656	310.7900085449219	314.29998779296875	653600.0
3479	2021-05-19	310.30999755859375	310.9200134277344	304.3800048828125	307.4599914550781	737700.0
3480	2021-05-20	319.1700134277344	320.0400085449219	310.7200012207031	310.9100036621094	846200.0
3481	2021-05-21	313.20001220703125	322.8699951171875	310.4100036621094	322.8699951171875	1186900.0
3482	2021-05-24	318.19000244140625	320.3999938964844	313.5	315.239990234375	735700.0
3483	2021-05-25	324.1099853515625	324.54998779296875	318.82000732421875	320.8399963378906	967700.0
3484	2021-05-26	329.760009765625	330.0299987792969	324.3699951171875	325.9100036621094	1049600.0
3485	2021-05-27	328.1099853515625	331.3999938964844	323.7200012207031	327.5199890136719	1744100.0
3486	2021-05-28	323.1300048828125	330.5199890136719	323.0	330.5199890136719	909400.0
3487	2021-06-01	318.6199951171875	323.3900146484375	315.8999938964844	322.44000244140625	1318200.0
3488	2021-06-02	320.7799987792969	321.7099914550781	315.7900085449219	319.9100036621094	1124900.0
3489	2021-06-03	317.3599853515625	320.9200134277344	313.05999755859375	318.6300048828125	1954900.0
3490	2021-06-04	329.5199890136719	331.0299987792969	318.5	321.8599853515625	2591100.0
3491	2021-06-07	331.6099853515625	338.20001220703125	330.1099853515625	330.5299987792969	1444400.0
3492	2021-06-08	331.0	335.489990234375	328.3299865722656	334.8699951171875	1134100.0
3493	2021-06-09	327.2200012207031	331.7699890136719	325.6000061035156	331.0899963378906	861400.0
3494	2021-06-10	329.79998779296875	332.760009765625	327.510009765625	329.0199890136719	671500.0
3495	2021-06-11	338.29998779296875	338.69000244140625	329.5400085449219	331.1000061035156	957700.0
3496	2021-06-14	337.6199951171875	347.239990234375	335.20001220703125	340.7699890136719	895800.0
3497	2021-06-15	335.19000244140625	336.57000732421875	333.4200134277344	336.3900146484375	644600.0
3498	2021-06-16	337.260009765625	339.1400146484375	333.4700012207031	337.5199890136719	841200.0
3499	2021-06-17	349.3999938964844	351.1000061035156	334.5	335.1499938964844	2003600.0
3500	2021-06-18	347.57000732421875	351.260009765625	343.489990234375	346.2099914550781	1509700.0
3501	2021-06-21	352.2900085449219	354.489990234375	345.7200012207031	348.1700134277344	829000.0
3502	2021-06-22	359.1099853515625	360.25	352.04998779296875	352.2799987792969	921600.0
3503	2021-06-23	359.3999938964844	362.1700134277344	357.0199890136719	358.260009765625	684500.0
3504	2021-06-24	361.9100036621094	364.9599914550781	361.1700134277344	362.8399963378906	768200.0
3505	2021-06-25	363.69000244140625	371.0	361.0	365.0	1707700.0
3506	2021-06-28	363.7900085449219	367.7900085449219	363.5199890136719	365.05999755859375	1222100.0
3507	2021-06-29	366.6600036621094	368.32000732421875	363.1499938964844	363.7900085449219	648800.0
3508	2021-06-30	364.9700012207031	367.25	364.489990234375	366.3399963378906	663900.0
3509	2021-07-01	364.2300109863281	366.510009765625	361.510009765625	363.7900085449219	880800.0
3510	2021-07-02	368.4700012207031	369.54998779296875	365.510009765625	365.8699951171875	697300.0
3511	2021-07-06	371.3699951171875	372.4100036621094	364.739990234375	369.95001220703125	948000.0
3512	2021-07-07	377.82000732421875	378.0	371.260009765625	374.0	836800.0
3513	2021-07-08	373.5299987792969	375.1499938964844	368.67999267578125	370.67999267578125	795500.0
3514	2021-07-09	377.4200134277344	378.42999267578125	372.7699890136719	373.9100036621094	671400.0
3515	2021-07-12	368.9100036621094	378.0	366.5799865722656	375.92999267578125	806000.0
3516	2021-07-13	370.7699890136719	372.6199951171875	365.8800048828125	367.0400085449219	647000.0
3517	2021-07-14	376.989990234375	385.8999938964844	375.8299865722656	377.3399963378906	2119400.0
3518	2021-07-15	376.1700134277344	380.82000732421875	370.3800048828125	379.6099853515625	1186200.0
3519	2021-07-16	371.69000244140625	378.5	370.9800109863281	376.4100036621094	623700.0
3520	2021-07-19	373.0400085449219	373.7200012207031	364.510009765625	367.7799987792969	903900.0
3521	2021-07-20	383.29998779296875	387.9200134277344	373.55999755859375	375.2699890136719	1637800.0
3522	2021-07-21	383.6199951171875	386.3699951171875	380.5	383.20001220703125	682400.0
3523	2021-07-22	395.8500061035156	397.5	383.75	383.75	1196500.0
3524	2021-07-23	402.7900085449219	405.95001220703125	394.1300048828125	394.989990234375	1214700.0
3525	2021-07-26	395.44000244140625	405.94000244140625	392.5400085449219	402.57000732421875	799200.0
3526	2021-07-27	391.42999267578125	394.2699890136719	385.739990234375	394.2699890136719	652300.0
3527	2021-07-28	393.0899963378906	394.7699890136719	389.1300048828125	392.3500061035156	511500.0
3528	2021-07-29	402.8699951171875	406.239990234375	394.32000732421875	394.5400085449219	1052000.0
3529	2021-07-30	400.1700134277344	403.2099914550781	397.8299865722656	399.1400146484375	563800.0
3530	2021-08-02	402.6499938964844	406.2099914550781	399.5799865722656	402.7699890136719	511900.0
3531	2021-08-03	407.510009765625	409.25	402.760009765625	402.760009765625	575000.0
3532	2021-08-04	410.4700012207031	413.489990234375	408.1199951171875	409.0	593200.0
3533	2021-08-05	414.3900146484375	415.3399963378906	410.6300048828125	411.0	553700.0
3534	2021-08-06	408.5199890136719	413.0	406.5299987792969	412.44000244140625	609100.0
3535	2021-08-09	407.6400146484375	410.6499938964844	406.760009765625	409.0899963378906	546300.0
3536	2021-08-10	405.8699951171875	411.5400085449219	404.5799865722656	407.3299865722656	602100.0
3537	2021-08-11	408.82000732421875	413.489990234375	405.8699951171875	406.260009765625	567500.0
3538	2021-08-12	408.9100036621094	410.0400085449219	406.3900146484375	407.5199890136719	397400.0
3539	2021-08-13	408.7200012207031	409.1400146484375	403.1700134277344	409.0	429300.0
3540	2021-08-16	407.4200134277344	407.57000732421875	400.3699951171875	406.25	572900.0
3541	2021-08-17	392.4800109863281	403.25	388.20001220703125	403.1199951171875	1099100.0
3542	2021-08-18	391.3800048828125	397.3500061035156	390.989990234375	392.6000061035156	512600.0
3543	2021-08-19	396.489990234375	399.0	384.3599853515625	385.5	840900.0
3544	2021-08-20	397.8299865722656	398.20001220703125	391.5799865722656	395.9200134277344	635300.0
3545	2021-08-23	404.3599853515625	406.32000732421875	396.55999755859375	398.57000732421875	546300.0
3546	2021-08-24	405.79998779296875	406.8299865722656	402.0	403.5	491000.0
3547	2021-08-25	408.32000732421875	409.0400085449219	402.6499938964844	404.8500061035156	506100.0
3548	2021-08-26	404.44000244140625	408.5400085449219	402.0	408.5400085449219	469000.0
3549	2021-08-27	405.9700012207031	409.3399963378906	402.8299865722656	403.760009765625	465800.0
3550	2021-08-30	414.5199890136719	417.8500061035156	406.4100036621094	406.44000244140625	857700.0
3551	2021-08-31	400.1700134277344	413.9700012207031	397.3599853515625	413.9700012207031	1275500.0
3552	2021-09-01	395.5299987792969	401.95001220703125	393.67999267578125	400.7099914550781	966300.0
3553	2021-09-02	388.3699951171875	398.8500061035156	386.510009765625	398.239990234375	884200.0
3554	2021-09-03	388.3299865722656	390.7699890136719	385.1199951171875	388.2699890136719	712300.0
3555	2021-09-07	386.4599914550781	394.95001220703125	383.010009765625	394.8800048828125	1080300.0
3556	2021-09-08	380.8500061035156	386.2799987792969	376.3699951171875	384.95001220703125	2878300.0
3557	2021-09-09	420.7099914550781	434.2200012207031	420.2699890136719	433.7300109863281	7789600.0
3558	2021-09-10	425.5799865722656	430.04998779296875	417.0899963378906	424.0	2150600.0
3559	2021-09-13	425.1199951171875	428.30999755859375	418.989990234375	428.30999755859375	1244600.0
3560	2021-09-14	420.5	427.69000244140625	419.3900146484375	426.739990234375	853700.0
3561	2021-09-15	418.95001220703125	421.0199890136719	414.0899963378906	420.94000244140625	818700.0
3562	2021-09-16	426.44000244140625	429.79998779296875	417.2099914550781	417.2099914550781	978600.0
3563	2021-09-17	426.54998779296875	432.739990234375	424.29998779296875	428.3999938964844	1546500.0
3564	2021-09-20	419.5299987792969	425.29998779296875	412.489990234375	418.1000061035156	971500.0
3565	2021-09-21	424.19000244140625	426.70001220703125	419.54998779296875	422.3900146484375	610900.0
3566	2021-09-22	431.17999267578125	431.2799987792969	422.010009765625	425.1199951171875	948500.0
3567	2021-09-23	431.9100036621094	437.32000732421875	430.0	433.0	1490100.0
3568	2021-09-24	432.6099853515625	433.6099853515625	424.07000732421875	427.44000244140625	873300.0
3569	2021-09-27	430.7200012207031	434.92999267578125	427.80999755859375	430.4800109863281	698100.0
3570	2021-09-28	414.5400085449219	429.45001220703125	413.70001220703125	427.8900146484375	1149400.0
3571	2021-09-29	410.2200012207031	419.0	408.5	418.07000732421875	898900.0
3572	2021-09-30	404.70001220703125	411.29998779296875	403.32000732421875	410.2799987792969	798400.0
3573	2021-10-01	401.3699951171875	408.19000244140625	399.3800048828125	407.5199890136719	787700.0
3574	2021-10-04	392.57000732421875	401.4599914550781	390.4200134277344	401.30999755859375	956600.0
3575	2021-10-05	397.1199951171875	404.80999755859375	396.67999267578125	399.07000732421875	818300.0
3576	2021-10-06	398.1300048828125	400.67999267578125	392.5199890136719	392.6600036621094	810700.0
3577	2021-10-07	399.7200012207031	408.6099853515625	398.3999938964844	401.010009765625	708700.0
3578	2021-10-08	397.2200012207031	401.760009765625	393.7200012207031	401.4100036621094	560500.0
3579	2021-10-11	386.0400085449219	399.3999938964844	385.6099853515625	399.3999938964844	790400.0
3580	2021-10-12	384.57000732421875	389.739990234375	383.239990234375	388.44000244140625	828100.0
3581	2021-10-13	400.7099914550781	402.07000732421875	388.3299865722656	390.3699951171875	1450500.0
3582	2021-10-14	406.989990234375	410.67999267578125	402.0799865722656	404.4800109863281	708700.0
3583	2021-10-15	403.510009765625	409.4100036621094	403.0	408.0899963378906	815500.0
3584	2021-10-18	417.3800048828125	417.6199951171875	400.29998779296875	401.25	647700.0
3585	2021-10-19	416.6400146484375	420.5799865722656	414.32000732421875	417.6400146484375	493600.0
3586	2021-10-20	414.3999938964844	423.8999938964844	413.6600036621094	419.6600036621094	524600.0
3587	2021-10-21	424.0400085449219	424.8500061035156	416.1400146484375	416.2699890136719	566800.0
3588	2021-10-22	421.7300109863281	424.57000732421875	418.8999938964844	422.489990234375	444600.0
3589	2021-10-25	427.94000244140625	430.0	423.0299987792969	423.739990234375	636700.0
3590	2021-10-26	432.7300109863281	435.0	427.1099853515625	431.0	629900.0
3591	2021-10-27	433.70001220703125	438.3599853515625	428.0	432.95001220703125	533700.0
3592	2021-10-28	443.4599914550781	443.6000061035156	435.30999755859375	435.30999755859375	687400.0
3593	2021-10-29	466.010009765625	467.0400085449219	446.0799865722656	446.6199951171875	1346200.0
3594	2021-11-01	458.8800048828125	469.44000244140625	456.1000061035156	468.0	788700.0
3595	2021-11-02	464.6400146484375	470.1099853515625	460.7699890136719	461.5	676700.0
3596	2021-11-03	467.4800109863281	469.1000061035156	462.1600036621094	466.1300048828125	561800.0
3597	2021-11-04	473.94000244140625	478.6600036621094	469.0199890136719	469.92999267578125	676700.0
3598	2021-11-05	467.9100036621094	477.3800048828125	465.7799987792969	474.2799987792969	817600.0
3599	2021-11-08	466.1400146484375	471.82000732421875	456.760009765625	471.82000732421875	736300.0
3600	2021-11-09	470.239990234375	471.8399963378906	465.29998779296875	466.8399963378906	613600.0
3601	2021-11-10	457.3599853515625	467.55999755859375	453.8500061035156	464.54998779296875	647500.0
3602	2021-11-11	453.0	462.9100036621094	452.510009765625	461.5	507000.0
3603	2021-11-12	452.5899963378906	457.44000244140625	450.6099853515625	457.44000244140625	721600.0
3604	2021-11-15	461.9599914550781	464.6700134277344	454.6600036621094	455.75	737600.0
3605	2021-11-16	477.9100036621094	485.8299865722656	463.7300109863281	464.510009765625	1390100.0
3606	2021-11-17	465.8399963378906	477.79998779296875	465.3399963378906	476.7799987792969	866700.0
3607	2021-11-18	473.239990234375	474.05999755859375	462.04998779296875	469.0	750300.0
3608	2021-11-19	473.0	478.2799987792969	469.0899963378906	474.3500061035156	872300.0
3609	2021-11-22	460.92999267578125	473.42999267578125	458.2699890136719	473.42999267578125	795800.0
3610	2021-11-23	458.760009765625	465.3900146484375	454.7799987792969	460.7099914550781	600200.0
3611	2021-11-24	457.8599853515625	458.3900146484375	446.5799865722656	452.510009765625	633500.0
3612	2021-11-26	456.5799865722656	462.1099853515625	453.6400146484375	460.17999267578125	418700.0
3613	2021-11-29	463.260009765625	466.7200012207031	455.5	458.5	758900.0
3614	2021-11-30	454.4100036621094	468.7699890136719	452.20001220703125	463.19000244140625	1266300.0
3615	2021-12-01	448.42999267578125	467.9800109863281	447.9599914550781	459.54998779296875	892200.0
3616	2021-12-02	450.67999267578125	454.0	441.3999938964844	447.5	833000.0
3617	2021-12-03	435.7200012207031	454.94000244140625	430.6700134277344	453.42999267578125	1279200.0
3618	2021-12-06	423.5400085449219	436.5400085449219	413.05999755859375	435.7200012207031	1479900.0
3619	2021-12-07	434.95001220703125	442.5	431.6600036621094	434.9700012207031	1223400.0
3620	2021-12-08	426.0	436.3800048828125	421.4700012207031	434.95001220703125	1858600.0
3621	2021-12-09	416.9200134277344	427.4700012207031	415.8399963378906	426.80999755859375	3002100.0
3622	2021-12-10	409.5799865722656	421.3900146484375	402.32000732421875	410.0	2641100.0
3623	2021-12-13	403.75	414.8800048828125	401.4800109863281	412.6700134277344	1142000.0
3624	2021-12-14	395.0899963378906	399.82000732421875	391.0	398.2799987792969	1431900.0
3625	2021-12-15	402.4800109863281	405.0	385.1499938964844	394.0799865722656	1901300.0
3626	2021-12-16	390.6199951171875	404.42999267578125	386.45001220703125	402.4800109863281	1718400.0
3627	2021-12-17	384.6600036621094	388.510009765625	378.5	384.1499938964844	2066000.0
3628	2021-12-20	370.57000732421875	382.95001220703125	366.45001220703125	382.6199951171875	2210800.0
3629	2021-12-21	383.30999755859375	385.2200012207031	375.07000732421875	376.07000732421875	1664500.0
3630	2021-12-22	388.7900085449219	390.9100036621094	383.5199890136719	385.2699890136719	1104900.0
3631	2021-12-23	391.55999755859375	392.5299987792969	383.4700012207031	389.010009765625	906600.0
3632	2021-12-27	400.75	401.9200134277344	392.9800109863281	392.9800109863281	926700.0
3633	2021-12-28	400.07000732421875	406.0	400.0	405.9599914550781	953600.0
3634	2021-12-29	401.0	403.0	400.0	400.29998779296875	742600.0
3635	2021-12-30	398.69000244140625	405.3999938964844	398.5	401.5199890136719	936500.0
3636	2021-12-31	391.45001220703125	401.9700012207031	391.2699890136719	400.0	1066000.0
3637	2022-01-03	387.55999755859375	394.489990234375	380.6099853515625	392.20001220703125	1321900.0
3638	2022-01-04	380.82000732421875	389.7099914550781	376.010009765625	387.239990234375	1199600.0
3639	2022-01-05	362.4800109863281	381.1600036621094	362.2099914550781	381.1600036621094	1543600.0
3640	2022-01-06	368.7699890136719	371.4200134277344	355.67999267578125	358.92999267578125	1660200.0
3641	2022-01-07	355.2099914550781	366.989990234375	354.32000732421875	366.0400085449219	2212200.0
3642	2022-01-10	348.42999267578125	349.5799865722656	323.5	329.95001220703125	4235900.0
3643	2022-01-11	346.75	347.489990234375	337.04998779296875	345.80999755859375	1703100.0
3644	2022-01-12	352.7200012207031	354.44000244140625	345.4800109863281	348.8599853515625	1461600.0
3645	2022-01-13	336.2699890136719	354.8500061035156	335.7300109863281	353.8999938964844	1479400.0
3646	2022-01-14	328.9800109863281	335.4800109863281	325.7300109863281	333.5	1850400.0
3647	2022-01-18	332.5299987792969	336.3299865722656	324.0	325.07000732421875	1376300.0
3648	2022-01-19	330.95001220703125	338.1000061035156	329.0199890136719	334.3800048828125	997000.0
3649	2022-01-20	322.5299987792969	340.2900085449219	321.6499938964844	334.5	1362500.0
3650	2022-01-21	313.0199890136719	324.0	312.6600036621094	321.5	1731600.0
3651	2022-01-24	321.6199951171875	322.3900146484375	296.19000244140625	308.19000244140625	2444700.0
3652	2022-01-25	308.8299865722656	315.79998779296875	305.1199951171875	313.010009765625	1347900.0
3653	2022-01-26	302.760009765625	319.760009765625	299.1700134277344	313.5	1457500.0
3654	2022-01-27	306.5199890136719	312.42999267578125	304.45001220703125	307.8399963378906	1421800.0
3655	2022-01-28	315.9100036621094	316.3299865722656	301.6000061035156	303.260009765625	1348400.0
3656	2022-01-31	333.760009765625	334.0799865722656	316.4100036621094	317.3399963378906	1903700.0
3657	2022-02-01	344.9100036621094	346.1300048828125	333.3900146484375	335.4800109863281	1818600.0
3658	2022-02-02	349.19000244140625	353.6199951171875	344.3999938964844	348.8599853515625	2267600.0
3659	2022-02-03	330.3500061035156	345.4800109863281	329.25	338.0	1664300.0
3660	2022-02-04	336.3699951171875	339.5199890136719	329.75	329.75	949900.0
3661	2022-02-07	332.20001220703125	338.80999755859375	327.80999755859375	336.3699951171875	840300.0
3662	2022-02-08	334.3999938964844	336.1400146484375	327.6499938964844	331.69000244140625	665500.0
3663	2022-02-09	339.6400146484375	343.57000732421875	335.0	339.2099914550781	703200.0
3664	2022-02-10	334.3500061035156	343.9200134277344	331.17999267578125	332.04998779296875	1186400.0
3665	2022-02-11	316.7200012207031	336.1000061035156	315.6300048828125	333.2099914550781	1244200.0
3666	2022-02-14	313.6400146484375	320.260009765625	309.9700012207031	316.1400146484375	1121900.0
3667	2022-02-15	318.1499938964844	322.7099914550781	315.1099853515625	320.9100036621094	825500.0
3668	2022-02-16	320.0400085449219	321.239990234375	312.0199890136719	316.4599914550781	783800.0
3669	2022-02-17	310.0299987792969	321.1499938964844	309.5899963378906	317.4599914550781	710300.0
3670	2022-02-18	308.6600036621094	315.4200134277344	307.010009765625	313.239990234375	822300.0
3671	2022-02-22	304.5799865722656	311.5899963378906	300.92999267578125	306.57000732421875	1291700.0
3672	2022-02-23	295.239990234375	309.5199890136719	295.1700134277344	309.20001220703125	997400.0
3673	2022-02-24	310.3599853515625	311.1400146484375	283.2099914550781	285.7799987792969	1507200.0
3674	2022-02-25	317.5799865722656	318.4200134277344	305.2900085449219	310.0	937000.0
3675	2022-02-28	319.94000244140625	320.42999267578125	311.3299865722656	312.4200134277344	1284700.0
3676	2022-03-01	315.17999267578125	326.0199890136719	313.29998779296875	321.1099853515625	1236600.0
3677	2022-03-02	330.07000732421875	330.7799987792969	316.760009765625	317.3900146484375	1360900.0
3678	2022-03-03	322.8399963378906	331.5	320.5	330.6600036621094	1094100.0
3679	2022-03-04	320.5799865722656	323.989990234375	314.5400085449219	321.260009765625	1131000.0
3680	2022-03-07	302.3800048828125	324.4700012207031	301.8699951171875	322.6300048828125	1452500.0
3681	2022-03-08	296.5199890136719	306.010009765625	292.19000244140625	301.8599853515625	1637300.0
3682	2022-03-09	305.82000732421875	306.7900085449219	301.2200012207031	305.9200134277344	1574300.0
3683	2022-03-10	301.739990234375	303.9800109863281	297.5199890136719	300.0	934700.0
3684	2022-03-11	291.54998779296875	306.1300048828125	291.3800048828125	306.1300048828125	978400.0
3685	2022-03-14	289.239990234375	293.760009765625	283.0	290.6700134277344	1459100.0
3686	2022-03-15	289.9200134277344	293.010009765625	278.0	284.1300048828125	1734300.0
3687	2022-03-16	305.1000061035156	306.3900146484375	292.25	297.1199951171875	1252200.0
3688	2022-03-17	307.6000061035156	309.7699890136719	300.2200012207031	304.0299987792969	858800.0
3689	2022-03-18	316.92999267578125	317.5299987792969	304.75	304.9100036621094	1272400.0
3690	2022-03-21	308.2200012207031	317.0299987792969	303.5	316.0799865722656	1043000.0
3691	2022-03-22	315.0299987792969	318.5	311.7099914550781	313.2900085449219	1181000.0
3692	2022-03-23	310.4200134277344	315.7699890136719	308.17999267578125	313.3800048828125	975100.0
3693	2022-03-24	317.739990234375	317.8299865722656	306.04998779296875	310.5400085449219	1066500.0
3694	2022-03-25	321.1400146484375	321.8399963378906	316.010009765625	319.0	1321400.0
3695	2022-03-28	331.7799987792969	334.0	319.8599853515625	320.2200012207031	2255500.0
3696	2022-03-29	343.9700012207031	353.3900146484375	336.07000732421875	337.0	3157000.0
3697	2022-03-30	376.9200134277344	389.1499938964844	358.57000732421875	370.0	8082000.0
3698	2022-03-31	365.2300109863281	377.0	364.9100036621094	374.95001220703125	2232700.0
3699	2022-04-01	367.44000244140625	369.2300109863281	362.70001220703125	364.8999938964844	1360300.0
3700	2022-04-04	384.17999267578125	384.3999938964844	368.25	368.3599853515625	1812700.0
3701	2022-04-05	378.989990234375	383.7699890136719	372.2799987792969	382.67999267578125	1497900.0
3702	2022-04-06	371.8299865722656	374.7200012207031	365.0	372.0	1472100.0
3703	2022-04-07	379.2300109863281	380.3999938964844	368.760009765625	369.7799987792969	1265400.0
3704	2022-04-08	369.4599914550781	378.2200012207031	369.0799865722656	376.5400085449219	1268100.0
3705	2022-04-11	368.739990234375	372.4100036621094	361.1099853515625	365.55999755859375	1269000.0
3706	2022-04-12	376.1600036621094	390.760009765625	372.4599914550781	373.260009765625	1787300.0
3707	2022-04-13	395.0299987792969	398.5400085449219	375.7900085449219	376.1099853515625	2184900.0
3708	2022-04-14	390.7799987792969	398.0	390.1700134277344	394.8599853515625	1505200.0
3709	2022-04-18	387.55999755859375	393.6400146484375	382.4200134277344	389.3500061035156	847100.0
3710	2022-04-19	404.6600036621094	408.489990234375	394.4700012207031	395.8800048828125	1951400.0
3711	2022-04-20	385.3999938964844	410.70001220703125	384.8699951171875	410.32000732421875	2287300.0
3712	2022-04-21	377.25	392.0	375.010009765625	388.489990234375	1747700.0
3713	2022-04-22	363.6600036621094	376.510009765625	362.6600036621094	373.7300109863281	1640000.0
3714	2022-04-25	368.0899963378906	368.4700012207031	356.510009765625	361.6000061035156	1350800.0
3715	2022-04-26	352.5299987792969	366.7900085449219	352.44000244140625	364.239990234375	1336600.0
3716	2022-04-27	354.0199890136719	361.9800109863281	350.04998779296875	352.5400085449219	1124300.0
3717	2022-04-28	362.42999267578125	367.32000732421875	352.0899963378906	359.3500061035156	1004900.0
3718	2022-04-29	354.6300048828125	371.3599853515625	353.92999267578125	364.0199890136719	996900.0
3719	2022-05-02	360.8399963378906	361.44000244140625	349.6300048828125	354.0	794100.0
3720	2022-05-03	355.70001220703125	361.45001220703125	353.1199951171875	360.0199890136719	738800.0
3721	2022-05-04	364.6700134277344	365.32000732421875	345.1700134277344	352.7799987792969	962000.0
3722	2022-05-05	343.6000061035156	360.94000244140625	338.3299865722656	359.9700012207031	1181000.0
3723	2022-05-06	317.04998779296875	336.75	309.5299987792969	336.260009765625	2650800.0
3724	2022-05-09	292.67999267578125	313.0	291.0	308.7900085449219	2201300.0
3725	2022-05-10	302.1099853515625	307.8399963378906	288.7200012207031	301.4200134277344	1402100.0
3726	2022-05-11	291.29998779296875	306.5400085449219	290.7799987792969	302.1099853515625	1456500.0
3727	2022-05-12	294.0	302.7900085449219	281.54998779296875	285.0	1480300.0
3728	2022-05-13	309.2900085449219	312.5799865722656	301.3599853515625	303.1300048828125	1076700.0
3729	2022-05-16	304.1499938964844	308.6600036621094	300.5299987792969	302.1099853515625	758600.0
3730	2022-05-17	305.4800109863281	316.489990234375	300.7699890136719	314.8800048828125	1223600.0
3731	2022-05-18	272.5199890136719	296.010009765625	268.3599853515625	296.0	2832100.0
3732	2022-05-19	271.2200012207031	278.7099914550781	264.239990234375	267.70001220703125	1971100.0
3733	2022-05-20	274.0400085449219	280.8599853515625	263.20001220703125	279.8900146484375	1846700.0
3734	2022-05-23	272.8399963378906	273.3599853515625	265.5299987792969	269.9200134277344	1312100.0
3735	2022-05-24	257.510009765625	267.1700134277344	253.07000732421875	266.3999938964844	1861500.0
3736	2022-05-25	260.6600036621094	264.6000061035156	251.50999450683594	254.8800048828125	2576400.0
3737	2022-05-26	287.4800109863281	289.4700012207031	275.489990234375	276.42999267578125	2340000.0
3738	2022-05-27	293.6499938964844	297.55999755859375	288.82000732421875	288.82000732421875	1852600.0
3739	2022-05-31	292.69000244140625	298.19000244140625	289.0299987792969	296.3599853515625	2958000.0
3740	2022-06-01	289.9599914550781	299.70001220703125	286.8699951171875	297.8500061035156	2197000.0
3741	2022-06-02	302.5799865722656	303.239990234375	286.70001220703125	290.54998779296875	4300700.0
3742	2022-06-03	300.79998779296875	305.80999755859375	293.57000732421875	303.45001220703125	3997300.0
3743	2022-06-06	301.6199951171875	308.4200134277344	296.6000061035156	305.0	1850900.0
3744	2022-06-07	306.19000244140625	307.8599853515625	294.67999267578125	295.0	1285500.0
3745	2022-06-08	307.7699890136719	312.8999938964844	304.32000732421875	306.54998779296875	954200.0
3746	2022-06-09	302.29998779296875	309.44000244140625	302.1300048828125	303.80999755859375	867000.0
3747	2022-06-10	291.6000061035156	297.5	290.07000732421875	294.5799865722656	1184500.0
3748	2022-06-13	278.5799865722656	282.3699951171875	273.3399963378906	280.4200134277344	1750200.0
3749	2022-06-14	280.5	284.6199951171875	276.5799865722656	280.44000244140625	931000.0
3750	2022-06-15	285.7200012207031	290.1199951171875	279.75	283.2099914550781	955300.0
3751	2022-06-16	271.3399963378906	278.3699951171875	267.7799987792969	278.3699951171875	1269900.0
3752	2022-06-17	278.1300048828125	281.2300109863281	271.1499938964844	271.2699890136719	1383900.0
3753	2022-06-21	276.45001220703125	284.5	275.8900146484375	282.8900146484375	1128700.0
3754	2022-06-22	277.8800048828125	280.5899963378906	271.3500061035156	274.1199951171875	979300.0
3755	2022-06-23	286.3299865722656	288.4100036621094	278.0	282.1400146484375	972000.0
3756	2022-06-24	293.3599853515625	295.7099914550781	288.4700012207031	289.9200134277344	1443300.0
3757	2022-06-27	287.4800109863281	297.05999755859375	284.2300109863281	295.1199951171875	1010600.0
3758	2022-06-28	278.55999755859375	294.05999755859375	278.1600036621094	288.3699951171875	939700.0
3759	2022-06-29	282.9800109863281	286.4599914550781	276.5299987792969	280.4599914550781	819600.0
3760	2022-06-30	272.6099853515625	279.8299865722656	271.0	277.489990234375	1248200.0
3761	2022-07-01	263.3800048828125	271.0799865722656	261.0299987792969	269.1400146484375	1867900.0
3762	2022-07-05	283.6199951171875	283.8399963378906	258.7900085449219	263.1700134277344	2415000.0
3763	2022-07-06	280.3800048828125	288.8999938964844	275.760009765625	284.32000732421875	956600.0
3764	2022-07-07	290.7200012207031	291.8699951171875	278.2300109863281	280.3299865722656	931500.0
3765	2022-07-08	293.3900146484375	295.489990234375	285.1499938964844	288.9100036621094	892500.0
3766	2022-07-11	281.760009765625	287.20001220703125	277.1000061035156	281.0	1230100.0
3767	2022-07-12	279.3900146484375	289.0	277.04998779296875	282.80999755859375	776800.0
3768	2022-07-13	280.9700012207031	283.0	271.04998779296875	272.8900146484375	797300.0
3769	2022-07-14	278.989990234375	280.70001220703125	272.260009765625	277.3500061035156	797600.0
3770	2022-07-15	286.4100036621094	287.6300048828125	280.6000061035156	280.8900146484375	946000.0
3771	2022-07-18	284.6400146484375	293.5400085449219	283.0400085449219	291.6000061035156	700700.0
3772	2022-07-19	296.3399963378906	296.6300048828125	286.8399963378906	290.30999755859375	864100.0
3773	2022-07-20	302.7900085449219	303.7699890136719	294.3399963378906	295.489990234375	1001700.0
3774	2022-07-21	307.3599853515625	308.25	300.1600036621094	305.29998779296875	909100.0
3775	2022-07-22	304.5	312.25	301.95001220703125	307.5	808700.0
3776	2022-07-25	301.32000732421875	306.0	298.82000732421875	306.0	512800.0
3777	2022-07-26	283.4100036621094	294.5299987792969	281.57000732421875	293.75	1618400.0
3778	2022-07-27	295.57000732421875	296.3500061035156	283.94000244140625	285.54998779296875	1302700.0
3779	2022-07-28	303.8500061035156	305.1600036621094	293.3599853515625	295.57000732421875	807200.0
3780	2022-07-29	310.510009765625	310.8599853515625	299.5	304.3800048828125	1384200.0
3781	2022-08-01	310.010009765625	314.1499938964844	305.67999267578125	308.0899963378906	743600.0
3782	2022-08-02	305.70001220703125	310.4200134277344	303.5799865722656	307.4200134277344	803500.0
3783	2022-08-03	315.3800048828125	316.9700012207031	308.44000244140625	311.0	849600.0
3784	2022-08-04	316.3999938964844	317.57000732421875	313.6700134277344	316.3500061035156	882200.0
3785	2022-08-05	317.79998779296875	321.4200134277344	308.7699890136719	309.29998779296875	1012700.0
3786	2022-08-08	316.239990234375	326.5	315.1300048828125	317.0400085449219	844500.0
3787	2022-08-09	306.54998779296875	314.5	303.1600036621094	314.0199890136719	669800.0
3788	2022-08-10	319.260009765625	322.0	313.45001220703125	314.0	1145800.0
3789	2022-08-11	316.9800109863281	328.94000244140625	314.55999755859375	325.8399963378906	915900.0
3790	2022-08-12	321.69000244140625	322.8999938964844	317.1400146484375	320.70001220703125	755000.0
3791	2022-08-15	330.3399963378906	330.4700012207031	320.1400146484375	320.17999267578125	953900.0
3792	2022-08-16	331.70001220703125	335.7099914550781	326.260009765625	331.0	1078000.0
3793	2022-08-17	329.79998779296875	332.5	324.510009765625	327.5299987792969	772600.0
3794	2022-08-18	333.4200134277344	334.9599914550781	328.510009765625	330.57000732421875	834100.0
3795	2022-08-19	322.4700012207031	329.0199890136719	321.32000732421875	328.4800109863281	935200.0
3796	2022-08-22	315.2200012207031	321.489990234375	313.5199890136719	317.1199951171875	892200.0
3797	2022-08-23	315.92999267578125	322.54998779296875	314.69000244140625	315.3500061035156	689300.0
3798	2022-08-24	317.8399963378906	321.0199890136719	313.260009765625	315.1000061035156	551800.0
3799	2022-08-25	323.3599853515625	323.5899963378906	317.0400085449219	319.2200012207031	603200.0
3800	2022-08-26	311.30999755859375	324.8999938964844	310.1400146484375	323.20001220703125	1111600.0
3801	2022-08-29	307.5	311.9700012207031	303.6600036621094	304.9800109863281	1165100.0
3802	2022-08-30	307.07000732421875	312.0	302.5	311.3599853515625	1179200.0
3803	2022-08-31	299.9599914550781	310.489990234375	295.5400085449219	307.9599914550781	1915300.0
3804	2022-09-01	294.45001220703125	294.8800048828125	283.30999755859375	293.9700012207031	3495300.0
3805	2022-09-02	314.1700134277344	329.6400146484375	311.1199951171875	326.3999938964844	8780300.0
3806	2022-09-06	327.80999755859375	328.5799865722656	312.3900146484375	313.8999938964844	3921500.0
3807	2022-09-07	336.8699951171875	339.75	324.4599914550781	329.20001220703125	2616300.0
3808	2022-09-08	345.7900085449219	346.0199890136719	332.9100036621094	334.6400146484375	2206700.0
3809	2022-09-09	348.6499938964844	355.5899963378906	347.5	348.45001220703125	2188100.0
3810	2022-09-12	352.739990234375	353.260009765625	348.05999755859375	349.0	1217400.0
3811	2022-09-13	337.32000732421875	346.2099914550781	335.3699951171875	342.95001220703125	1436400.0
3812	2022-09-14	342.9200134277344	343.3699951171875	335.3900146484375	339.0400085449219	1414300.0
3813	2022-09-15	338.6000061035156	345.1000061035156	336.57000732421875	341.1700134277344	1065700.0
3814	2022-09-16	333.239990234375	336.55999755859375	330.1600036621094	331.8500061035156	1520400.0
3815	2022-09-19	337.0799865722656	337.45001220703125	329.42999267578125	330.07000732421875	1037400.0
3816	2022-09-20	331.57000732421875	335.6700134277344	327.79998779296875	334.0799865722656	819300.0
3817	2022-09-21	318.1199951171875	334.1300048828125	317.8999938964844	334.1300048828125	1405200.0
3818	2022-09-22	306.29998779296875	318.2799987792969	306.0199890136719	318.05999755859375	1621900.0
3819	2022-09-23	293.20001220703125	303.5	289.260009765625	302.5	1926600.0
3820	2022-09-26	294.6600036621094	300.7900085449219	291.8699951171875	292.260009765625	1325200.0
3821	2022-09-27	299.19000244140625	303.4599914550781	294.55999755859375	300.20001220703125	1247800.0
3822	2022-09-28	309.3399963378906	310.8900146484375	298.5400085449219	300.1000061035156	1239500.0
3823	2022-09-29	300.2200012207031	304.80999755859375	296.1400146484375	303.9700012207031	1262600.0
3824	2022-09-30	279.55999755859375	287.4800109863281	277.5	285.6499938964844	3842000.0
3825	2022-10-03	292.1000061035156	295.6400146484375	281.1199951171875	281.5	1776800.0
3826	2022-10-04	307.79998779296875	308.9700012207031	301.6700134277344	302.1300048828125	1551200.0
3827	2022-10-05	310.04998779296875	311.54998779296875	301.6700134277344	303.8500061035156	1259400.0
3828	2022-10-06	310.4800109863281	316.2699890136719	308.0199890136719	308.0199890136719	1060200.0
3829	2022-10-07	298.2200012207031	306.44000244140625	296.4700012207031	303.54998779296875	1284000.0
3830	2022-10-10	289.8500061035156	297.6400146484375	286.54998779296875	297.6400146484375	1134000.0
3831	2022-10-11	295.67999267578125	304.2799987792969	287.8299865722656	296.92999267578125	2579400.0
3832	2022-10-12	295.5	302.8699951171875	292.1199951171875	298.8500061035156	1671700.0
3833	2022-10-13	294.510009765625	299.5799865722656	279.1000061035156	285.5	1492400.0
3834	2022-10-14	288.7799987792969	304.0	286.2799987792969	300.2699890136719	1551300.0
3835	2022-10-17	297.6499938964844	300.5299987792969	293.32000732421875	295.55999755859375	1492300.0
3836	2022-10-18	297.760009765625	308.8800048828125	294.260009765625	307.739990234375	1142300.0
3837	2022-10-19	296.8699951171875	304.5	293.760009765625	295.0	1563900.0
3838	2022-10-20	293.1300048828125	303.92999267578125	290.20001220703125	296.7200012207031	1338300.0
3839	2022-10-21	298.6300048828125	299.1300048828125	289.010009765625	291.4599914550781	1258100.0
3840	2022-10-24	297.67999267578125	299.8399963378906	287.6400146484375	299.8399963378906	1242000.0
3841	2022-10-25	320.6300048828125	321.6199951171875	300.5299987792969	301.8500061035156	2266000.0
3842	2022-10-26	321.3299865722656	328.80999755859375	314.1000061035156	316.7799987792969	1725900.0
3843	2022-10-27	320.6099853515625	327.29998779296875	316.30999755859375	323.5	1339800.0
3844	2022-10-28	328.4800109863281	329.4800109863281	312.489990234375	314.1400146484375	1697500.0
3845	2022-10-31	329.0400085449219	332.5899963378906	323.57000732421875	325.0	1219000.0
3846	2022-11-01	330.3599853515625	337.1400146484375	327.0799865722656	335.0	1154000.0
3847	2022-11-02	316.05999755859375	331.1099853515625	315.80999755859375	328.9100036621094	1326300.0
3848	2022-11-03	318.1000061035156	322.8299865722656	310.5199890136719	315.17999267578125	873600.0
3849	2022-11-04	325.57000732421875	330.8800048828125	317.3900146484375	327.5299987792969	992400.0
3850	2022-11-07	324.25	330.4200134277344	317.6000061035156	330.4200134277344	929400.0
3851	2022-11-08	328.5	334.5400085449219	323.57000732421875	326.0799865722656	1044300.0
3852	2022-11-09	321.2099914550781	334.82000732421875	320.1499938964844	328.260009765625	1370000.0
3853	2022-11-10	353.8500061035156	354.6499938964844	338.75	338.8399963378906	2212200.0
3854	2022-11-11	359.70001220703125	370.4599914550781	353.0	353.42999267578125	2337900.0
3855	2022-11-14	352.739990234375	360.6600036621094	351.05999755859375	354.4599914550781	1258800.0
3856	2022-11-15	359.55999755859375	368.5400085449219	357.3500061035156	364.9100036621094	1323400.0
3857	2022-11-16	355.760009765625	357.4200134277344	345.7699890136719	351.6499938964844	1346200.0
3858	2022-11-17	354.2699890136719	355.1300048828125	347.5899963378906	349.739990234375	806400.0
3859	2022-11-18	347.8500061035156	360.0	344.29998779296875	358.1199951171875	1201800.0
3860	2022-11-21	349.3800048828125	351.30999755859375	340.5	344.2900085449219	1042100.0
3861	2022-11-22	355.6400146484375	355.8699951171875	346.6600036621094	351.7900085449219	901800.0
3862	2022-11-23	360.5299987792969	362.1099853515625	353.0799865722656	355.3800048828125	824100.0
3863	2022-11-25	361.1600036621094	362.2799987792969	358.760009765625	359.45001220703125	523400.0
3864	2022-11-28	363.2799987792969	368.1400146484375	361.3299865722656	361.760009765625	1099700.0
3865	2022-11-29	363.32000732421875	368.0899963378906	361.42999267578125	363.3900146484375	932800.0
3866	2022-11-30	380.30999755859375	380.8699951171875	362.6499938964844	364.57000732421875	2269800.0
3867	2022-12-01	381.82000732421875	386.45001220703125	377.8900146484375	380.30999755859375	1236300.0
3868	2022-12-02	385.989990234375	386.70001220703125	375.20001220703125	375.510009765625	1180800.0
3869	2022-12-05	381.1300048828125	384.1400146484375	374.760009765625	384.1400146484375	1699600.0
3870	2022-12-06	370.0	382.0799865722656	366.3900146484375	380.6000061035156	1199400.0
3871	2022-12-07	372.3299865722656	377.010009765625	369.9800109863281	371.2300109863281	1387000.0
3872	2022-12-08	374.510009765625	377.20001220703125	368.44000244140625	374.989990234375	3344100.0
3873	2022-12-09	326.3900146484375	349.0	323.1499938964844	344.1300048828125	9306000.0
3874	2022-12-12	328.2300109863281	328.5	319.0	325.239990234375	4119800.0
3875	2022-12-13	326.2699890136719	339.80999755859375	321.5	338.0	2618500.0
3876	2022-12-14	333.3299865722656	337.2699890136719	326.0	326.2699890136719	2816600.0
3877	2022-12-15	325.2099914550781	331.489990234375	325.0	327.1000061035156	2073000.0
3878	2022-12-16	321.239990234375	326.5	318.19000244140625	322.07000732421875	2170500.0
3879	2022-12-19	316.9200134277344	321.30999755859375	316.510009765625	321.30999755859375	1247600.0
3880	2022-12-20	307.1199951171875	315.54998779296875	306.3800048828125	315.0	2354200.0
3881	2022-12-21	316.739990234375	320.42999267578125	311.55999755859375	317.9100036621094	2324900.0
3882	2022-12-22	312.92999267578125	314.489990234375	308.69000244140625	313.0199890136719	1499300.0
3883	2022-12-23	311.5400085449219	312.67999267578125	309.0	310.25	933500.0
3884	2022-12-27	315.0400085449219	318.989990234375	309.6600036621094	312.7699890136719	1287900.0
3885	2022-12-28	308.9599914550781	315.82000732421875	307.6300048828125	313.989990234375	1458200.0
3886	2022-12-29	316.82000732421875	318.30999755859375	310.0400085449219	310.2099914550781	936000.0
3887	2022-12-30	320.3800048828125	320.4700012207031	311.29998779296875	311.8599853515625	1345700.0
3888	2023-01-03	323.3800048828125	327.3399963378906	319.4599914550781	326.8800048828125	1305000.0
3889	2023-01-04	320.9800109863281	326.75	317.0299987792969	326.55999755859375	1678100.0
3890	2023-01-05	325.92999267578125	328.5400085449219	316.5	320.8699951171875	1787000.0
3891	2023-01-06	329.260009765625	334.2300109863281	326.82000732421875	329.5	2298200.0
3892	2023-01-09	298.6600036621094	304.4100036621094	289.4800109863281	293.20001220703125	8292900.0
3893	2023-01-10	309.4800109863281	309.8800048828125	298.5899963378906	299.8399963378906	3140400.0
3894	2023-01-11	311.9599914550781	312.4100036621094	306.8999938964844	310.760009765625	2224400.0
3895	2023-01-12	314.989990234375	316.8500061035156	306.8599853515625	311.9599914550781	1587700.0
3896	2023-01-13	315.4700012207031	315.739990234375	310.25	311.1700134277344	1543200.0
3897	2023-01-17	323.82000732421875	324.19000244140625	313.1499938964844	314.0	1491400.0
3898	2023-01-18	318.07000732421875	327.760009765625	317.1700134277344	324.8500061035156	1284100.0
3899	2023-01-19	307.94000244140625	316.8399963378906	306.70001220703125	316.010009765625	1519700.0
3900	2023-01-20	312.79998779296875	314.4200134277344	304.3399963378906	307.25	1537800.0
3901	2023-01-23	316.0799865722656	319.1300048828125	310.0	312.5	1643400.0
3902	2023-01-24	311.2099914550781	311.4200134277344	302.1099853515625	304.45001220703125	2693700.0
3903	2023-01-25	309.5199890136719	310.8500061035156	304.2200012207031	305.4100036621094	1425100.0
3904	2023-01-26	309.5899963378906	313.5	305.7699890136719	313.2699890136719	1708300.0
3905	2023-01-27	310.8500061035156	311.69000244140625	305.17999267578125	307.80999755859375	2077500.0
3906	2023-01-30	302.5899963378906	310.9599914550781	302.4100036621094	308.9800109863281	1585300.0
3907	2023-01-31	306.8800048828125	307.260009765625	301.79998779296875	303.2099914550781	1667300.0
3908	2023-02-01	315.7099914550781	318.69000244140625	305.25	306.8999938964844	2010200.0
3909	2023-02-02	322.760009765625	328.4200134277344	316.55999755859375	318.9599914550781	2224900.0
3910	2023-02-03	319.4200134277344	325.1000061035156	317.5	317.5	1191200.0
3911	2023-02-06	311.32000732421875	319.3900146484375	310.19000244140625	314.4200134277344	1249300.0
3912	2023-02-07	319.1000061035156	319.7799987792969	305.7799987792969	311.6600036621094	1263000.0
3913	2023-02-08	309.2799987792969	315.5199890136719	307.0299987792969	314.05999755859375	1479700.0
3914	2023-02-09	310.45001220703125	316.5299987792969	309.2300109863281	313.42999267578125	1150700.0
3915	2023-02-10	309.3999938964844	311.5	305.7799987792969	306.9100036621094	1365000.0
3916	2023-02-13	317.0799865722656	317.489990234375	309.9700012207031	311.30999755859375	1202500.0
3917	2023-02-14	319.8800048828125	321.7900085449219	311.6600036621094	313.6400146484375	1005900.0
3918	2023-02-15	325.2300109863281	325.2699890136719	317.6700134277344	318.05999755859375	1027000.0
3919	2023-02-16	321.8299865722656	328.1600036621094	319.5799865722656	322.6099853515625	1096900.0
3920	2023-02-17	320.3599853515625	322.1099853515625	315.20001220703125	318.7699890136719	840000.0
3921	2023-02-21	314.1099853515625	318.3399963378906	313.79998779296875	314.8299865722656	1065500.0
3922	2023-02-22	316.5199890136719	317.5400085449219	312.3500061035156	313.7699890136719	768800.0
3923	2023-02-23	317.79998779296875	318.0	310.2099914550781	316.5400085449219	984000.0
3924	2023-02-24	308.1000061035156	313.3299865722656	305.82000732421875	313.3299865722656	1287600.0
3925	2023-02-27	310.29998779296875	313.1499938964844	307.3599853515625	311.5	1006000.0
3926	2023-02-28	309.20001220703125	312.9800109863281	308.3800048828125	308.67999267578125	1032200.0
3927	2023-03-01	309.489990234375	311.760009765625	303.80999755859375	309.3900146484375	1255300.0
3928	2023-03-02	311.6499938964844	313.6000061035156	306.57000732421875	307.94000244140625	898300.0
3929	2023-03-03	316.8299865722656	317.5899963378906	311.29998779296875	314.0	977400.0
3930	2023-03-06	304.6000061035156	316.8500061035156	304.5299987792969	314.2699890136719	2401800.0
3931	2023-03-07	301.80999755859375	311.3999938964844	301.5299987792969	305.7300109863281	1974900.0
3932	2023-03-08	305.8699951171875	307.2699890136719	300.6499938964844	302.1099853515625	1395200.0
3933	2023-03-09	301.79998779296875	309.19000244140625	300.19000244140625	305.7300109863281	1492000.0
3934	2023-03-10	296.260009765625	302.9200134277344	294.2300109863281	302.8800048828125	2863300.0
3935	2023-03-13	292.8999938964844	296.8299865722656	288.5299987792969	294.4100036621094	3388800.0
3936	2023-03-14	295.1000061035156	296.5199890136719	291.5	296.1499938964844	2805900.0
3937	2023-03-15	293.2300109863281	294.2900085449219	286.5799865722656	291.0199890136719	2055300.0
3938	2023-03-16	297.3999938964844	297.5400085449219	289.1400146484375	290.42999267578125	1667700.0
3939	2023-03-17	294.739990234375	297.32000732421875	289.94000244140625	294.8699951171875	2517600.0
3940	2023-03-20	293.45001220703125	297.42999267578125	289.80999755859375	295.9599914550781	1621900.0
3941	2023-03-21	298.80999755859375	304.75	296.4599914550781	296.5299987792969	2369300.0
3942	2023-03-22	303.7300109863281	312.20001220703125	300.7799987792969	301.6199951171875	2457200.0
3943	2023-03-23	308.2200012207031	312.5799865722656	304.19000244140625	308.2799987792969	1517800.0
3944	2023-03-24	313.45001220703125	315.510009765625	306.5899963378906	308.05999755859375	1506500.0
3945	2023-03-27	317.2200012207031	317.8699951171875	310.4100036621094	316.29998779296875	1817600.0
3946	2023-03-28	320.30999755859375	321.25	314.2200012207031	319.6099853515625	5869000.0
3947	2023-03-29	361.0400085449219	370.25	359.6400146484375	366.25	11502000.0
3948	2023-03-30	358.0899963378906	368.1400146484375	356.5	365.0	2864900.0
3949	2023-03-31	364.19000244140625	364.489990234375	357.7300109863281	360.04998779296875	2218000.0
3950	2023-04-03	367.3999938964844	367.5199890136719	361.739990234375	364.19000244140625	1655600.0
3951	2023-04-04	366.79998779296875	370.260009765625	364.79998779296875	366.5899963378906	1682200.0
3952	2023-04-05	364.80999755859375	371.260009765625	362.760009765625	367.6400146484375	1437900.0
3953	2023-04-06	364.3299865722656	365.5899963378906	359.6400146484375	362.2200012207031	1322000.0
3954	2023-04-10	363.3699951171875	364.6700134277344	361.1700134277344	361.4700012207031	972200.0
3955	2023-04-11	365.80999755859375	368.94000244140625	361.79998779296875	362.75	1329300.0
3956	2023-04-12	363.5400085449219	370.0	363.1099853515625	370.0	1092900.0
3957	2023-04-13	364.3800048828125	366.8599853515625	363.5	365.8699951171875	1202400.0
3958	2023-04-14	368.25	369.1400146484375	363.8599853515625	364.0	1030800.0
3959	2023-04-17	368.3800048828125	373.4100036621094	366.989990234375	369.989990234375	1820000.0
3960	2023-04-18	372.5	373.5	369.5299987792969	372.1000061035156	1407000.0
3961	2023-04-19	370.1199951171875	374.05999755859375	369.8500061035156	371.75	878800.0
3962	2023-04-20	376.7099914550781	377.8399963378906	369.07000732421875	369.5299987792969	1403800.0
3963	2023-04-21	377.79998779296875	378.0899963378906	374.2799987792969	376.7099914550781	1007700.0
3964	2023-04-24	381.3699951171875	384.25	377.8299865722656	378.760009765625	1504000.0
3965	2023-04-25	372.80999755859375	380.3900146484375	372.260009765625	378.2200012207031	1784300.0
3966	2023-04-26	372.94000244140625	375.2099914550781	371.8599853515625	373.7799987792969	1019700.0
3967	2023-04-27	378.0799865722656	379.1499938964844	373.32000732421875	376.3399963378906	1045100.0
3968	2023-04-28	379.92999267578125	380.3299865722656	375.9100036621094	377.1600036621094	1013600.0
3969	2023-05-01	384.989990234375	385.44000244140625	380.2099914550781	380.5799865722656	1302300.0
3970	2023-05-02	380.75	383.79998779296875	378.25	383.17999267578125	1229400.0
3971	2023-05-03	383.1199951171875	387.67999267578125	378.3800048828125	381.5299987792969	1279600.0
3972	2023-05-04	382.05999755859375	384.7300109863281	381.0199890136719	383.1199951171875	1481700.0
3973	2023-05-05	386.7099914550781	389.05999755859375	382.6300048828125	385.3299865722656	1318100.0
3974	2023-05-08	381.8599853515625	388.989990234375	380.9200134277344	387.989990234375	1130900.0
3975	2023-05-09	381.44000244140625	383.3699951171875	375.92999267578125	377.1099853515625	1004900.0
3976	2023-05-10	379.32000732421875	385.3599853515625	377.7200012207031	385.3599853515625	1027100.0
3977	2023-05-11	377.32000732421875	379.6600036621094	376.04998779296875	378.75	775800.0
3978	2023-05-12	376.20001220703125	378.42999267578125	372.5	377.010009765625	1044300.0
3979	2023-05-15	375.7099914550781	378.0	373.7099914550781	376.6000061035156	1298200.0
3980	2023-05-16	371.5199890136719	372.8800048828125	367.54998779296875	372.1600036621094	1509200.0
3981	2023-05-17	372.2200012207031	373.239990234375	367.3500061035156	371.29998779296875	1377200.0
3982	2023-05-18	378.70001220703125	379.3500061035156	371.1499938964844	371.8999938964844	1223100.0
3983	2023-05-19	368.5299987792969	375.2099914550781	365.1099853515625	375.2099914550781	1566400.0
3984	2023-05-22	363.1199951171875	367.8399963378906	356.6499938964844	366.92999267578125	1830800.0
3985	2023-05-23	353.8599853515625	362.989990234375	352.45001220703125	362.3999938964844	1589000.0
3986	2023-05-24	344.5799865722656	353.9700012207031	343.4200134277344	353.8599853515625	2117600.0
3987	2023-05-25	342.3399963378906	346.5299987792969	340.95001220703125	343.0899963378906	1415000.0
3988	2023-05-26	340.260009765625	344.3900146484375	339.489990234375	342.3399963378906	1789800.0
3989	2023-05-30	336.6400146484375	343.3800048828125	335.3500061035156	341.0199890136719	2531700.0
3990	2023-05-31	331.92999267578125	335.989990234375	329.1199951171875	335.3900146484375	3735200.0
3991	2023-06-01	328.3500061035156	334.67999267578125	326.92999267578125	330.9100036621094	4166100.0
3992	2023-06-02	365.44000244140625	386.3299865722656	364.82000732421875	378.2300109863281	9304500.0
3993	2023-06-05	356.44000244140625	363.6400146484375	355.6099853515625	363.0	3093000.0
3994	2023-06-06	356.0199890136719	361.6099853515625	354.7799987792969	357.8999938964844	1707900.0
3995	2023-06-07	353.92999267578125	358.3999938964844	352.5400085449219	355.0899963378906	1376400.0
3996	2023-06-08	354.95001220703125	355.2699890136719	350.8999938964844	354.0199890136719	1367200.0
3997	2023-06-09	360.3999938964844	360.5	354.010009765625	355.489990234375	1707000.0
3998	2023-06-12	368.17999267578125	368.79998779296875	357.1600036621094	362.17999267578125	1939900.0
3999	2023-06-13	368.3599853515625	370.5299987792969	364.42999267578125	370.25	1629500.0
4000	2023-06-14	377.2099914550781	378.760009765625	369.0899963378906	370.0	1827900.0
4001	2023-06-15	382.6300048828125	383.20001220703125	376.1000061035156	377.2099914550781	1405700.0
4002	2023-06-16	383.0199890136719	386.8699951171875	381.04998779296875	386.8699951171875	1849700.0
4003	2023-06-20	383.489990234375	383.8299865722656	378.760009765625	383.0	1468700.0
4004	2023-06-21	378.80999755859375	385.5	378.0199890136719	384.0299987792969	1212900.0
4005	2023-06-22	377.9599914550781	379.4200134277344	376.0	376.42999267578125	886900.0
4006	2023-06-23	374.25	377.29998779296875	372.4599914550781	374.1000061035156	3262900.0
4007	2023-06-26	373.7699890136719	378.2900085449219	373.4700012207031	377.30999755859375	1028100.0
4008	2023-06-27	374.5199890136719	377.5	374.1600036621094	375.2900085449219	823300.0
4009	2023-06-28	376.25	378.8299865722656	374.3399963378906	377.05999755859375	880400.0
4010	2023-06-29	370.260009765625	379.9599914550781	369.8399963378906	378.0199890136719	1103500.0
4011	2023-06-30	378.5	380.3699951171875	374.760009765625	375.3699951171875	1477700.0
4012	2023-07-03	379.4100036621094	381.5	377.6099853515625	379.8999938964844	498300.0
4013	2023-07-05	375.989990234375	381.1499938964844	374.1000061035156	376.3299865722656	1000100.0
4014	2023-07-06	367.0299987792969	373.489990234375	366.010009765625	370.0	1136000.0
4015	2023-07-07	363.739990234375	367.8999938964844	363.260009765625	366.0	934100.0
4016	2023-07-10	369.5199890136719	372.8800048828125	364.2900085449219	364.7200012207031	1043300.0
4017	2023-07-11	379.4800109863281	380.0899963378906	371.3800048828125	371.44000244140625	887300.0
4018	2023-07-12	383.32000732421875	384.739990234375	378.54998779296875	383.6000061035156	979900.0
4019	2023-07-13	379.5400085449219	387.7300109863281	379.3399963378906	386.989990234375	702000.0
4020	2023-07-14	380.4100036621094	381.7799987792969	377.5199890136719	379.7300109863281	660000.0
4021	2023-07-17	383.69000244140625	385.3500061035156	378.3999938964844	379.07000732421875	809400.0
4022	2023-07-18	385.4200134277344	385.57000732421875	379.2300109863281	384.3800048828125	935200.0
4023	2023-07-19	390.510009765625	394.5400085449219	384.8699951171875	385.0	1478200.0
4024	2023-07-20	381.8599853515625	390.8299865722656	381.42999267578125	386.5799865722656	1341500.0
4025	2023-07-21	382.9599914550781	388.3800048828125	381.0	384.6199951171875	2641800.0
4026	2023-07-24	380.3900146484375	384.3500061035156	376.80999755859375	382.42999267578125	1211900.0
4027	2023-07-25	382.1199951171875	383.1099853515625	378.7300109863281	380.0	725600.0
4028	2023-07-26	378.9800109863281	381.5400085449219	375.79998779296875	380.92999267578125	782400.0
4029	2023-07-27	370.75	382.8800048828125	368.760009765625	381.4200134277344	1261800.0
4030	2023-07-28	377.9599914550781	378.6400146484375	374.5299987792969	375.8699951171875	1041400.0
4031	2023-07-31	378.5299987792969	382.07000732421875	377.3900146484375	377.9599914550781	867200.0
4032	2023-08-01	381.2099914550781	382.30999755859375	376.0	376.989990234375	1096100.0
4033	2023-08-02	376.6499938964844	378.5799865722656	375.0	377.4599914550781	916200.0
4034	2023-08-03	384.0	385.45001220703125	375.0	375.760009765625	1055500.0
4035	2023-08-04	378.20001220703125	386.4700012207031	377.42999267578125	385.4100036621094	907700.0
4036	2023-08-07	382.5	383.0899963378906	377.19000244140625	380.95001220703125	761500.0
4037	2023-08-08	380.70001220703125	381.1099853515625	373.7099914550781	378.6400146484375	860600.0
4038	2023-08-09	382.3299865722656	386.0	376.6300048828125	382.0	748100.0
4039	2023-08-10	384.54998779296875	394.6400146484375	383.3699951171875	385.8800048828125	937600.0
4040	2023-08-11	381.1300048828125	383.6000061035156	377.739990234375	382.9800109863281	650100.0
4041	2023-08-14	385.0199890136719	387.42999267578125	379.5299987792969	380.0	861300.0
4042	2023-08-15	383.17999267578125	385.45001220703125	378.010009765625	383.0	941700.0
4043	2023-08-16	381.1600036621094	389.7799987792969	381.0799865722656	384.7799987792969	743500.0
4044	2023-08-17	376.29998779296875	384.0199890136719	376.0400085449219	383.8500061035156	831400.0
4045	2023-08-18	381.2900085449219	382.6499938964844	371.45001220703125	372.5899963378906	945500.0
4046	2023-08-21	384.8999938964844	385.739990234375	381.3399963378906	382.95001220703125	1009200.0
4047	2023-08-22	379.4200134277344	381.5299987792969	373.5400085449219	380.6000061035156	1122900.0
4048	2023-08-23	377.7099914550781	379.3299865722656	368.8299865722656	374.9599914550781	1411400.0
4049	2023-08-24	360.2200012207031	379.4100036621094	359.80999755859375	379.4100036621094	2347100.0
4050	2023-08-25	365.5899963378906	367.3900146484375	360.4200134277344	362.05999755859375	1138400.0
4051	2023-08-28	365.8399963378906	367.989990234375	362.9700012207031	367.0899963378906	1191300.0
4052	2023-08-29	374.7300109863281	375.8699951171875	363.3500061035156	365.010009765625	1260300.0
4053	2023-08-30	376.7300109863281	379.0	373.5	378.8699951171875	1175800.0
4054	2023-08-31	381.260009765625	382.8900146484375	378.5	379.2699890136719	3328500.0
4055	2023-09-01	404.19000244140625	406.75	385.1099853515625	393.0	5170400.0
4056	2023-09-05	401.80999755859375	406.94000244140625	397.2799987792969	400.0	1855900.0
4057	2023-09-06	399.0	404.4700012207031	396.7699890136719	400.7099914550781	990000.0
4058	2023-09-07	398.989990234375	400.8399963378906	396.010009765625	397.5199890136719	830300.0
4059	2023-09-08	396.3599853515625	401.3800048828125	395.510009765625	401.04998779296875	665600.0
4060	2023-09-11	397.44000244140625	399.30999755859375	392.7699890136719	396.3599853515625	764200.0
4061	2023-09-12	388.1199951171875	400.42999267578125	387.17999267578125	396.2699890136719	1102000.0
4062	2023-09-13	388.9700012207031	392.9800109863281	385.55999755859375	386.6700134277344	898600.0
4063	2023-09-14	388.739990234375	394.17999267578125	384.30999755859375	394.17999267578125	914200.0
4064	2023-09-15	389.92999267578125	390.0	383.6700134277344	388.8999938964844	1411000.0
4065	2023-09-18	382.80999755859375	391.989990234375	381.67999267578125	391.70001220703125	1178000.0
4066	2023-09-19	384.45001220703125	386.44000244140625	379.4200134277344	382.6499938964844	740800.0
4067	2023-09-20	391.8800048828125	397.989990234375	387.8800048828125	389.1499938964844	1487700.0
4068	2023-09-21	383.8999938964844	390.4800109863281	383.75	387.44000244140625	1543700.0
4069	2023-09-22	388.04998779296875	391.7099914550781	386.3800048828125	387.5	1102600.0
4070	2023-09-25	384.3299865722656	387.5	378.1099853515625	386.0199890136719	1576700.0
4071	2023-09-26	380.6600036621094	384.7200012207031	378.2900085449219	380.6300048828125	1521100.0
4072	2023-09-27	379.1400146484375	384.2900085449219	377.0400085449219	382.2099914550781	700400.0
4073	2023-09-28	379.0	382.1499938964844	375.6199951171875	381.54998779296875	1146500.0
4074	2023-09-29	385.6099853515625	389.9599914550781	382.20001220703125	387.3500061035156	1509100.0
4075	2023-10-02	382.8599853515625	388.8699951171875	380.8800048828125	384.6000061035156	1197500.0
4076	2023-10-03	368.3399963378906	381.5299987792969	365.17999267578125	378.8399963378906	1652700.0
4077	2023-10-04	370.1000061035156	372.0	366.989990234375	367.760009765625	976300.0
4078	2023-10-05	360.3599853515625	367.5	360.20001220703125	367.5	1625400.0
4079	2023-10-06	367.2200012207031	368.7799987792969	354.6600036621094	360.0	1677900.0
4080	2023-10-09	372.6400146484375	372.8699951171875	363.57000732421875	366.8999938964844	1079100.0
4081	2023-10-10	373.0299987792969	378.8399963378906	371.44000244140625	372.6400146484375	1178500.0
4082	2023-10-11	373.3599853515625	375.9599914550781	368.239990234375	374.0	1046300.0
4083	2023-10-12	373.94000244140625	374.8999938964844	366.989990234375	374.8999938964844	1250900.0
4084	2023-10-13	377.69000244140625	384.6000061035156	374.3999938964844	375.0	1941700.0
4085	2023-10-16	416.6400146484375	419.010009765625	401.8399963378906	402.239990234375	11454200.0
4086	2023-10-17	412.94000244140625	419.8599853515625	412.19000244140625	415.0	28064700.0
4087	2023-10-18	405.6099853515625	417.20001220703125	404.7699890136719	412.0199890136719	3750100.0
4088	2023-10-19	396.19000244140625	408.2099914550781	394.5799865722656	407.010009765625	2628200.0
4089	2023-10-20	395.82000732421875	398.1300048828125	389.0	397.42999267578125	1937000.0
4090	2023-10-23	402.4599914550781	406.80999755859375	392.0799865722656	394.9200134277344	1827700.0
4091	2023-10-24	403.3699951171875	405.6099853515625	398.3399963378906	405.6099853515625	1575800.0
4092	2023-10-25	396.70001220703125	403.82000732421875	396.1199951171875	401.0	1309700.0
4093	2023-10-26	388.6199951171875	394.0400085449219	386.0	393.17999267578125	1837200.0
4094	2023-10-27	386.82000732421875	392.2099914550781	384.3699951171875	390.0	1448600.0
4095	2023-10-30	391.75	393.2699890136719	387.75	388.44000244140625	1005200.0
4096	2023-10-31	393.4800109863281	395.70001220703125	389.010009765625	391.75	1084300.0
4097	2023-11-01	395.2900085449219	395.80999755859375	385.260009765625	393.30999755859375	1312600.0
4098	2023-11-02	403.5	404.8699951171875	398.70001220703125	398.9100036621094	1390000.0
4099	2023-11-03	407.92999267578125	412.0299987792969	406.2699890136719	408.7799987792969	1231000.0
4100	2023-11-06	407.95001220703125	412.2699890136719	404.510009765625	411.5	826900.0
4101	2023-11-07	413.69000244140625	414.4800109863281	406.0	409.8999938964844	1175700.0
4102	2023-11-08	409.6400146484375	415.1499938964844	409.32000732421875	415.0	714500.0
4103	2023-11-09	406.5799865722656	410.75	404.69000244140625	410.75	922600.0
4104	2023-11-10	413.6700134277344	413.8999938964844	404.8900146484375	407.510009765625	1038900.0
4105	2023-11-13	416.9800109863281	418.6099853515625	409.79998779296875	410.4800109863281	1277100.0
4106	2023-11-14	430.3299865722656	431.1000061035156	421.69000244140625	422.6600036621094	1566300.0
4107	2023-11-15	432.19000244140625	437.05999755859375	431.45001220703125	433.0899963378906	1257500.0
4108	2023-11-16	420.2799987792969	431.5	416.54998779296875	430.6700134277344	1706800.0
4109	2023-11-17	422.44000244140625	425.6700134277344	421.0400085449219	425.2200012207031	1219800.0
4110	2023-11-20	428.5799865722656	429.5899963378906	422.7799987792969	423.8900146484375	866000.0
4111	2023-11-21	430.3699951171875	431.9200134277344	425.75	426.6499938964844	867400.0
4112	2023-11-22	428.6300048828125	435.07000732421875	428.19000244140625	430.82000732421875	800600.0
4113	2023-11-24	431.760009765625	432.2699890136719	426.3500061035156	428.29998779296875	401700.0
4114	2023-11-27	435.6700134277344	437.80999755859375	430.04998779296875	430.04998779296875	1074800.0
4115	2023-11-28	427.7300109863281	436.6600036621094	427.0899963378906	435.57000732421875	1353900.0
4116	2023-11-29	438.3500061035156	439.760009765625	428.6000061035156	429.20001220703125	1658800.0
4117	2023-11-30	446.79998779296875	448.7300109863281	438.6000061035156	439.7699890136719	2372000.0
4118	2023-12-01	466.6099853515625	467.6300048828125	447.6000061035156	447.6000061035156	2454900.0
4119	2023-12-04	460.760009765625	463.3699951171875	452.2300109863281	459.20001220703125	2637100.0
4120	2023-12-05	456.92999267578125	462.2699890136719	452.5299987792969	454.760009765625	1793500.0
4121	2023-12-06	460.6700134277344	464.05999755859375	458.2699890136719	459.2799987792969	1387200.0
4122	2023-12-07	464.6700134277344	466.6300048828125	460.6000061035156	460.6700134277344	3243500.0
4123	2023-12-08	489.6400146484375	493.79998779296875	448.80999755859375	455.8800048828125	7136900.0
4124	2023-12-11	502.739990234375	507.44000244140625	490.0	493.95001220703125	2799000.0
4125	2023-12-12	503.6499938964844	504.3999938964844	495.67999267578125	503.0	1717100.0
4126	2023-12-13	504.5	508.42999267578125	494.0899963378906	502.8299865722656	1698900.0
4127	2023-12-14	489.29998779296875	505.6300048828125	487.19000244140625	505.05999755859375	2649600.0
4128	2023-12-15	491.4599914550781	492.19000244140625	483.80999755859375	486.4599914550781	2676900.0
4129	2023-12-18	501.6300048828125	501.7200012207031	488.4200134277344	490.010009765625	1230600.0
4130	2023-12-19	506.8599853515625	509.3299865722656	502.8299865722656	503.5799865722656	1174800.0
4131	2023-12-20	505.1499938964844	511.6000061035156	503.95001220703125	504.510009765625	1063000.0
4132	2023-12-21	511.0299987792969	511.2699890136719	505.510009765625	507.8599853515625	896600.0
4133	2023-12-22	510.0	510.4800109863281	502.2200012207031	502.6000061035156	1178300.0
4134	2023-12-26	506.32000732421875	513.5	505.5199890136719	513.239990234375	887300.0
4135	2023-12-27	508.80999755859375	509.8800048828125	505.5299987792969	506.0	816400.0
4136	2023-12-28	509.2200012207031	512.47998046875	508.2699890136719	510.4599914550781	688700.0
4137	2023-12-29	511.2900085449219	516.3900146484375	508.4599914550781	509.8699951171875	917600.0
4138	2024-01-02	505.3800048828125	508.9200134277344	502.1499938964844	508.57000732421875	1187800.0
4139	2024-01-03	498.0199890136719	503.95001220703125	496.69000244140625	501.8900146484375	1029200.0
4140	2024-01-04	496.0	502.0	495.010009765625	496.8999938964844	1174400.0
4141	2024-01-05	491.1000061035156	499.2099914550781	490.69000244140625	495.9200134277344	1121500.0
4142	2024-01-08	491.4800109863281	493.489990234375	478.1300048828125	488.4700012207031	1827300.0
4143	2024-01-09	485.7099914550781	489.92999267578125	483.0899963378906	488.92999267578125	1242700.0
4144	2024-01-10	484.1000061035156	488.510009765625	482.5899963378906	488.0	1276000.0
4145	2024-01-11	485.4800109863281	486.2099914550781	478.1600036621094	483.3900146484375	823500.0
4146	2024-01-12	479.94000244140625	490.8399963378906	479.0899963378906	488.0799865722656	1050100.0
4147	2024-01-16	470.7300109863281	478.04998779296875	467.5799865722656	478.04998779296875	1370200.0
4148	2024-01-17	468.3999938964844	469.5799865722656	462.8399963378906	469.17999267578125	1347000.0
4149	2024-01-18	477.45001220703125	478.4599914550781	468.8399963378906	472.19000244140625	1482300.0
4150	2024-01-19	484.0199890136719	484.75	475.04998779296875	477.760009765625	1254800.0
4151	2024-01-22	481.8900146484375	483.29998779296875	477.6199951171875	483.0	909500.0
4152	2024-01-23	477.0	481.8900146484375	474.5	480.2200012207031	1038400.0
4153	2024-01-24	474.8399963378906	480.9599914550781	472.6700134277344	477.0	1399400.0
4154	2024-01-25	474.29998779296875	476.94000244140625	468.1600036621094	475.2200012207031	964300.0
4155	2024-01-26	478.0299987792969	484.30999755859375	470.6499938964844	475.0	1128700.0
4156	2024-01-29	481.989990234375	482.44000244140625	475.739990234375	478.0299987792969	1072400.0
4157	2024-01-30	481.3999938964844	491.29998779296875	479.760009765625	481.989990234375	1295100.0
4158	2024-01-31	453.82000732421875	473.1000061035156	451.3500061035156	472.0199890136719	2879200.0
4159	2024-02-01	461.94000244140625	463.0299987792969	454.0199890136719	454.8999938964844	1526200.0
4160	2024-02-02	462.3999938964844	464.6199951171875	454.6199951171875	458.5	1144200.0
4161	2024-02-05	456.7300109863281	459.04998779296875	450.54998779296875	458.4100036621094	1166100.0
4162	2024-02-06	456.5400085449219	459.6600036621094	450.05999755859375	457.30999755859375	1531000.0
4163	2024-02-07	457.75	463.25	456.20001220703125	459.0400085449219	1013300.0
4164	2024-02-08	472.9800109863281	476.6199951171875	460.9800109863281	463.2699890136719	1510300.0
4165	2024-02-09	470.239990234375	471.260009765625	458.7799987792969	466.6099853515625	1350000.0
4166	2024-02-12	466.0799865722656	478.0	465.1199951171875	473.2799987792969	1174700.0
4167	2024-02-13	456.2300109863281	461.95001220703125	454.0	457.55999755859375	1264100.0
4168	2024-02-14	460.7099914550781	461.989990234375	456.70001220703125	460.44000244140625	697200.0
4169	2024-02-15	458.9800109863281	463.239990234375	454.5	461.32000732421875	915500.0
4170	2024-02-16	449.6000061035156	457.3900146484375	445.5299987792969	457.1199951171875	1340700.0
4171	2024-02-20	444.6000061035156	449.6000061035156	441.010009765625	445.7699890136719	1185300.0
4172	2024-02-21	443.4599914550781	448.4100036621094	440.260009765625	447.2799987792969	808300.0
4173	2024-02-22	455.260009765625	457.3599853515625	447.3500061035156	448.1000061035156	1105000.0
4174	2024-02-23	457.8900146484375	462.82000732421875	454.2200012207031	458.5	862300.0
4175	2024-02-26	468.25	472.9599914550781	459.260009765625	461.05999755859375	1447000.0
4176	2024-02-27	467.8399963378906	471.5	463.95001220703125	471.0899963378906	919500.0
4177	2024-02-28	464.1400146484375	474.1700134277344	463.3399963378906	466.5	913800.0
4178	2024-02-29	467.0899963378906	469.8999938964844	461.1000061035156	466.0299987792969	1431900.0
4179	2024-03-01	458.5	464.57000732421875	457.6300048828125	461.44000244140625	1294600.0
4180	2024-03-04	450.7900085449219	459.0299987792969	449.7699890136719	458.6300048828125	1254200.0
4181	2024-03-05	446.05999755859375	448.80999755859375	443.6099853515625	448.80999755859375	975500.0
4182	2024-03-06	448.5400085449219	452.6600036621094	443.5199890136719	451.989990234375	941300.0
4183	2024-03-07	457.2799987792969	461.0	449.0299987792969	449.0299987792969	1078300.0
4184	2024-03-08	460.3900146484375	465.4200134277344	457.2900085449219	461.2699890136719	754700.0
4185	2024-03-11	457.760009765625	461.5299987792969	453.6700134277344	461.5299987792969	729700.0
4186	2024-03-12	465.2799987792969	467.8599853515625	458.55999755859375	459.4800109863281	841200.0
4187	2024-03-13	465.54998779296875	471.7200012207031	465.3699951171875	467.92999267578125	799700.0
4188	2024-03-14	470.010009765625	472.05999755859375	462.75	472.05999755859375	1316800.0
4189	2024-03-15	464.94000244140625	470.6700134277344	463.1600036621094	467.1199951171875	1678100.0
4190	2024-03-18	459.57000732421875	469.69000244140625	459.4800109863281	465.9200134277344	1261300.0
4191	2024-03-19	467.2699890136719	467.8599853515625	454.2300109863281	457.69000244140625	1428900.0
4192	2024-03-20	469.04998779296875	469.7900085449219	461.9200134277344	467.3399963378906	1627800.0
4193	2024-03-21	478.8399963378906	480.94000244140625	469.0	472.0	4022000.0
4194	2024-03-22	403.19000244140625	418.70001220703125	387.1099853515625	416.25	19659900.0
4195	2024-03-25	388.8999938964844	405.0899963378906	387.04998779296875	405.0899963378906	5122900.0
4196	2024-03-26	386.1400146484375	395.2699890136719	385.8800048828125	393.5899963378906	2881700.0
4197	2024-03-27	389.4599914550781	394.4599914550781	386.4700012207031	387.0799865722656	2340500.0
4198	2024-03-28	390.6499938964844	394.32000732421875	390.07000732421875	390.5	1699100.0
4199	2024-04-01	385.20001220703125	394.0	384.0199890136719	393.54998779296875	1827500.0
4200	2024-04-02	378.05999755859375	381.6400146484375	376.1400146484375	380.0	2137700.0
4201	2024-04-03	374.010009765625	379.8999938964844	373.80999755859375	378.67999267578125	1550800.0
4202	2024-04-04	357.55999755859375	373.3399963378906	356.75	373.0	4717600.0
4203	2024-04-05	356.8699951171875	360.82000732421875	355.2300109863281	357.8999938964844	1808200.0
4204	2024-04-08	360.4599914550781	361.7200012207031	355.8699951171875	358.6099853515625	1684500.0
4205	2024-04-09	358.79998779296875	360.989990234375	355.4100036621094	360.1000061035156	1965600.0
4206	2024-04-10	350.25	355.17999267578125	349.5299987792969	352.79998779296875	1962800.0
4207	2024-04-11	349.9200134277344	352.04998779296875	347.510009765625	350.5899963378906	1948300.0
4208	2024-04-12	336.1300048828125	346.8999938964844	336.0400085449219	345.4700012207031	2661700.0
4209	2024-04-15	334.760009765625	343.82000732421875	334.5299987792969	340.989990234375	2326900.0
4210	2024-04-16	338.9800109863281	341.1099853515625	330.6099853515625	334.0299987792969	2147100.0
4211	2024-04-17	344.8599853515625	346.45001220703125	341.239990234375	342.0	2147800.0
4212	2024-04-18	347.510009765625	352.1000061035156	344.30999755859375	346.5	2180200.0
4213	2024-04-19	352.4700012207031	353.1000061035156	346.3900146484375	346.9599914550781	2464600.0
4214	2024-04-22	361.7900085449219	364.6300048828125	354.67999267578125	354.67999267578125	2537800.0
4215	2024-04-23	364.67999267578125	366.19000244140625	359.3299865722656	362.1700134277344	1589900.0
4216	2024-04-24	364.5899963378906	368.3599853515625	361.2200012207031	368.3599853515625	1260300.0
4217	2024-04-25	360.0	364.0	356.6700134277344	363.19000244140625	1538400.0
4218	2024-04-26	364.70001220703125	367.5899963378906	359.3900146484375	359.42999267578125	1234500.0
4219	2024-04-29	363.9599914550781	366.9800109863281	357.0199890136719	357.8900146484375	1361200.0
4220	2024-04-30	360.6000061035156	362.5899963378906	358.6199951171875	362.5899963378906	1592700.0
4221	2024-05-01	354.3999938964844	360.45001220703125	351.6700134277344	358.04998779296875	1336000.0
4222	2024-05-02	350.79998779296875	357.2900085449219	348.510009765625	356.3399963378906	1818600.0
4223	2024-05-03	355.1499938964844	357.04998779296875	351.7699890136719	355.20001220703125	1257700.0
4224	2024-05-06	350.239990234375	357.8999938964844	349.1700134277344	357.0	1324100.0
4225	2024-05-07	349.8500061035156	354.1600036621094	348.79998779296875	350.9800109863281	1207800.0
4226	2024-05-08	345.6099853515625	349.0199890136719	345.07000732421875	347.2099914550781	1366400.0
4227	2024-05-09	352.95001220703125	355.20001220703125	346.1099853515625	346.9700012207031	1774800.0
4228	2024-05-10	352.9599914550781	353.3800048828125	347.3900146484375	352.8999938964844	1390800.0
4229	2024-05-13	347.1600036621094	355.44000244140625	347.0	354.3699951171875	1482300.0
4230	2024-05-14	352.3500061035156	353.3900146484375	349.0400085449219	349.0400085449219	1228000.0
4231	2024-05-15	346.8500061035156	354.5299987792969	346.239990234375	354.5	1527700.0
4232	2024-05-16	338.2799987792969	347.67999267578125	337.5400085449219	347.67999267578125	3261400.0
4233	2024-05-17	334.95001220703125	338.75	334.0199890136719	338.75	2588600.0
4234	2024-05-20	327.07000732421875	334.2099914550781	323.6600036621094	334.2099914550781	3629200.0
4235	2024-05-21	322.9800109863281	328.2900085449219	322.1499938964844	327.3500061035156	2225100.0
4236	2024-05-22	299.6300048828125	307.9200134277344	295.739990234375	306.9100036621094	8918100.0
4237	2024-05-23	299.739990234375	303.6600036621094	295.2799987792969	299.6499938964844	3824400.0
4238	2024-05-24	303.010009765625	306.9200134277344	299.739990234375	301.5299987792969	2282200.0
4239	2024-05-28	295.25	304.4200134277344	293.0299987792969	304.0	2845600.0
4240	2024-05-29	298.5400085449219	301.45001220703125	293.3599853515625	294.0	2604500.0
4241	2024-05-30	302.8999938964844	307.3800048828125	299.0	299.8399963378906	2639400.0
4242	2024-05-31	311.989990234375	313.3299865722656	306.70001220703125	307.9100036621094	4260700.0
4243	2024-06-03	306.6199951171875	314.1300048828125	305.7900085449219	311.260009765625	2098500.0
4244	2024-06-04	306.7799987792969	309.2799987792969	301.3399963378906	303.8999938964844	2151200.0
4245	2024-06-05	308.2699890136719	308.760009765625	301.04998779296875	308.760009765625	6609400.0
4246	2024-06-06	323.0299987792969	337.760009765625	314.6499938964844	337.010009765625	12294700.0
4247	2024-06-07	317.8599853515625	329.7300109863281	316.260009765625	321.19000244140625	4031400.0
4248	2024-06-10	318.260009765625	322.0299987792969	314.010009765625	314.6600036621094	2133400.0
4249	2024-06-11	318.0400085449219	319.70001220703125	314.7699890136719	315.3900146484375	1760700.0
4250	2024-06-12	309.80999755859375	321.95001220703125	307.8800048828125	321.8900146484375	2681100.0
4251	2024-06-13	307.489990234375	309.1400146484375	303.8699951171875	306.8800048828125	2078400.0
4252	2024-06-14	306.010009765625	308.0	303.1600036621094	305.1199951171875	1472700.0
4253	2024-06-17	312.9100036621094	313.2200012207031	303.75	304.2799987792969	1948900.0
4254	2024-06-18	313.2300109863281	315.5	311.5199890136719	312.1199951171875	1836800.0
4255	2024-06-20	310.7699890136719	314.6600036621094	310.2200012207031	314.3800048828125	1626100.0
4256	2024-06-21	311.82000732421875	313.45001220703125	309.1000061035156	311.2699890136719	3246900.0
4257	2024-06-24	312.2799987792969	316.5299987792969	311.739990234375	312.2900085449219	2155600.0
4258	2024-06-25	309.07000732421875	317.2099914550781	307.69000244140625	312.3399963378906	1989000.0
4259	2024-06-26	304.80999755859375	309.8800048828125	304.3699951171875	308.7799987792969	1265500.0
4260	2024-06-27	308.29998779296875	308.44000244140625	303.19000244140625	304.1600036621094	1410300.0
4261	2024-06-28	298.70001220703125	303.25	296.2099914550781	302.0	3496800.0
4262	2024-07-01	302.3599853515625	302.5799865722656	295.489990234375	300.7300109863281	1526500.0
4263	2024-07-02	301.6700134277344	304.3900146484375	299.67999267578125	300.45001220703125	1434800.0
4264	2024-07-03	300.32000732421875	302.5899963378906	299.0199890136719	301.6700134277344	952000.0
4265	2024-07-05	298.1400146484375	303.1400146484375	296.79998779296875	303.1400146484375	1255000.0
4266	2024-07-08	294.0299987792969	301.9100036621094	293.510009765625	300.4200134277344	1705300.0
4267	2024-07-09	289.8699951171875	293.70001220703125	288.1099853515625	293.70001220703125	2012800.0
4268	2024-07-10	288.0799865722656	290.2099914550781	283.489990234375	288.7900085449219	2192400.0
4269	2024-07-11	289.20001220703125	295.5	288.3900146484375	289.3999938964844	1799900.0
4270	2024-07-12	291.05999755859375	296.3800048828125	287.7799987792969	292.80999755859375	1797700.0
4271	2024-07-15	283.7200012207031	290.0	282.5799865722656	289.5	2195100.0
4272	2024-07-16	291.760009765625	291.8699951171875	282.0400085449219	284.6600036621094	1879100.0
4273	2024-07-17	292.67999267578125	293.94000244140625	288.510009765625	289.9599914550781	1576400.0
4274	2024-07-18	285.1300048828125	295.3500061035156	284.69000244140625	293.69000244140625	1885700.0
4275	2024-07-19	280.239990234375	287.0	279.1600036621094	286.94000244140625	1623700.0
4276	2024-07-22	285.0	286.42999267578125	280.8500061035156	281.79998779296875	1457600.0
4277	2024-07-23	281.3699951171875	287.25	281.20001220703125	285.20001220703125	1494100.0
4278	2024-07-24	272.05999755859375	281.0	268.7799987792969	280.57000732421875	2647100.0
4279	2024-07-25	247.32000732421875	262.0	245.58999633789062	260.9800109863281	9370500.0
4280	2024-07-26	253.5	257.260009765625	246.99000549316406	250.0	4121400.0
4281	2024-07-29	259.0299987792969	260.4599914550781	251.9499969482422	256.3900146484375	2308500.0
4282	2024-07-30	256.0	259.3900146484375	253.6999969482422	258.29998779296875	1563900.0
4283	2024-07-31	258.6600036621094	262.5	256.0	256.0	2048800.0
4284	2024-08-01	249.0500030517578	260.1199951171875	246.1199951171875	258.6700134277344	2119400.0
4285	2024-08-02	236.0	243.25	234.69000244140625	240.0	3097900.0
4286	2024-08-05	233.39999389648438	236.35000610351562	226.00999450683594	228.0800018310547	2857400.0
4287	2024-08-06	236.89999389648438	240.36000061035156	234.0	235.0	1848400.0
4288	2024-08-07	233.44000244140625	244.64999389648438	232.9600067138672	239.9600067138672	1545100.0
4289	2024-08-08	241.75	243.14999389648438	235.92999267578125	238.13999938964844	1762400.0
4290	2024-08-09	238.72000122070312	240.8699951171875	237.27999877929688	240.75	1289800.0
4291	2024-08-12	239.6999969482422	240.82000732421875	236.5500030517578	239.92999267578125	1412000.0
4292	2024-08-13	241.9499969482422	245.72999572753906	238.91000366210938	241.33999633789062	1860900.0
4293	2024-08-14	240.49000549316406	244.5	240.36000061035156	243.0	1157700.0
4294	2024-08-15	256.54998779296875	258.3399963378906	250.1300048828125	250.82000732421875	3213500.0
4295	2024-08-16	258.1000061035156	259.8999938964844	254.00999450683594	258.20001220703125	2090200.0
4296	2024-08-19	259.1199951171875	263.0	258.4200134277344	259.6000061035156	2061000.0
4297	2024-08-20	260.6000061035156	261.32000732421875	257.30999755859375	259.0	1411000.0
4298	2024-08-21	265.6300048828125	270.54998779296875	263.5899963378906	265.8800048828125	1898100.0
4299	2024-08-22	263.45001220703125	267.29998779296875	262.5	265.6400146484375	1613400.0
4300	2024-08-23	268.54998779296875	268.95001220703125	264.6400146484375	265.1099853515625	1605400.0
4301	2024-08-26	271.6600036621094	275.0400085449219	269.260009765625	272.1499938964844	2507200.0
4302	2024-08-27	271.17999267578125	272.3299865722656	268.25	270.7900085449219	1955900.0
4303	2024-08-28	258.8299865722656	267.8299865722656	255.2899932861328	266.67999267578125	2882000.0
4304	2024-08-29	259.010009765625	263.3500061035156	258.2799987792969	261.8599853515625	4753200.0
4305	2024-08-30	259.4700012207031	270.0	249.10000610351562	269.05999755859375	7373300.0
4306	2024-09-03	258.0799865722656	261.7699890136719	251.75	258.260009765625	3072000.0
4307	2024-09-04	255.50999450683594	257.489990234375	251.75999450683594	254.24000549316406	2415300.0
4308	2024-09-05	253.6999969482422	257.7699890136719	252.5	255.83999633789062	1939000.0
4309	2024-09-06	253.83999633789062	265.8999938964844	250.64999389648438	262.1300048828125	2589500.0
4310	2024-09-09	248.58999633789062	258.17999267578125	247.10000610351562	253.88999938964844	2031700.0
4311	2024-09-10	247.17999267578125	249.3800048828125	244.8800048828125	249.0	1440500.0
4312	2024-09-11	255.1999969482422	255.69000244140625	243.3699951171875	248.0500030517578	1863000.0
4313	2024-09-12	260.1400146484375	260.3900146484375	253.97000122070312	254.02000427246094	1819900.0
4314	2024-09-13	266.760009765625	268.7799987792969	260.9100036621094	261.010009765625	1783200.0
4315	2024-09-16	265.29998779296875	267.45001220703125	260.260009765625	266.989990234375	1368900.0
4316	2024-09-17	268.4100036621094	270.44000244140625	264.6400146484375	266.8999938964844	1553900.0
4317	2024-09-18	270.20001220703125	274.6400146484375	266.54998779296875	269.5799865722656	2109400.0
4318	2024-09-19	270.760009765625	281.17999267578125	269.44000244140625	275.9800109863281	2463600.0
4319	2024-09-20	262.6099853515625	270.760009765625	261.04998779296875	270.75	2866900.0
4320	2024-09-23	259.79998779296875	264.1099853515625	259.5299987792969	263.0	1717000.0
4321	2024-09-24	263.54998779296875	271.760009765625	262.7799987792969	266.69000244140625	2224000.0
4322	2024-09-25	259.739990234375	264.0299987792969	257.6099853515625	263.0	1741400.0
4323	2024-09-26	268.82000732421875	270.7300109863281	265.7300109863281	269.0	2187900.0
4324	2024-09-27	280.010009765625	283.6600036621094	272.010009765625	273.2200012207031	2936200.0
4325	2024-09-30	271.3500061035156	281.3299865722656	271.1000061035156	278.0	1977400.0
4326	2024-10-01	266.45001220703125	269.6099853515625	261.75	267.6700134277344	1983500.0
4327	2024-10-02	260.5299987792969	265.67999267578125	259.75	264.79998779296875	1712000.0
4328	2024-10-03	262.55999755859375	262.82000732421875	256.5	258.4800109863281	1715300.0
4329	2024-10-04	270.3800048828125	274.6600036621094	267.1199951171875	267.7699890136719	2175200.0
4330	2024-10-07	272.4800109863281	273.57000732421875	264.20001220703125	270.6499938964844	2328700.0
4331	2024-10-08	276.5899963378906	279.0	268.0	271.0899963378906	1952400.0
4332	2024-10-09	274.1199951171875	278.57000732421875	272.1000061035156	277.8399963378906	1404600.0
4333	2024-10-10	273.5799865722656	274.489990234375	268.1600036621094	273.6700134277344	1564900.0
4334	2024-10-11	278.25	279.04998779296875	272.0	272.8999938964844	1486300.0
4335	2024-10-14	286.760009765625	287.19000244140625	272.8999938964844	278.5	2125700.0
4336	2024-10-15	287.4800109863281	292.45001220703125	285.2699890136719	286.4200134277344	1948600.0
4337	2024-10-16	294.2099914550781	295.3599853515625	286.7099914550781	287.3399963378906	2344000.0
4338	2024-10-17	283.7099914550781	295.6400146484375	283.6199951171875	294.4100036621094	2670500.0
4339	2024-10-18	291.6300048828125	291.7900085449219	282.1499938964844	283.54998779296875	1693200.0
4340	2024-10-21	297.739990234375	299.1600036621094	291.30999755859375	291.42999267578125	2482000.0
4341	2024-10-22	298.8800048828125	304.489990234375	296.0	298.239990234375	2031000.0
4342	2024-10-23	293.1400146484375	297.5299987792969	290.7099914550781	297.1400146484375	1179400.0
4343	2024-10-24	298.989990234375	299.2200012207031	294.6199951171875	295.3999938964844	1165700.0
4344	2024-10-25	304.1499938964844	313.0899963378906	302.510009765625	302.80999755859375	2594200.0
4345	2024-10-28	307.5400085449219	310.1600036621094	304.5899963378906	306.0	1619100.0
4346	2024-10-29	304.82000732421875	307.489990234375	303.8500061035156	307.489990234375	1605100.0
4347	2024-10-30	303.8500061035156	308.79998779296875	301.5	303.4599914550781	1528900.0
4348	2024-10-31	297.8999938964844	303.7099914550781	294.20001220703125	302.70001220703125	1761100.0
4349	2024-11-01	321.1700134277344	322.3599853515625	297.760009765625	299.8500061035156	3874700.0
4350	2024-11-04	318.1300048828125	322.42999267578125	316.7099914550781	320.25	2251000.0
4351	2024-11-05	319.2300109863281	320.239990234375	316.19000244140625	317.0	1401600.0
4352	2024-11-06	313.1400146484375	321.69000244140625	310.29998779296875	320.0	2205800.0
4353	2024-11-07	315.29998779296875	323.010009765625	312.30999755859375	316.5400085449219	1567200.0
4354	2024-11-08	308.5299987792969	316.0	308.44000244140625	315.0199890136719	1957900.0
4355	2024-11-11	318.4599914550781	320.70001220703125	308.6199951171875	310.6300048828125	2064000.0
4356	2024-11-12	320.8999938964844	322.25	314.1199951171875	317.0	1159200.0
4357	2024-11-13	328.29998779296875	334.3500061035156	321.739990234375	323.7099914550781	2001000.0
4358	2024-11-14	330.260009765625	334.5799865722656	324.5299987792969	328.67999267578125	1579600.0
4359	2024-11-15	320.010009765625	331.32000732421875	319.760009765625	330.6199951171875	1264700.0
4360	2024-11-18	309.5299987792969	322.42999267578125	307.8900146484375	322.0	1896900.0
4361	2024-11-19	301.8500061035156	307.7900085449219	298.20001220703125	305.1700134277344	2090300.0
4362	2024-11-20	308.30999755859375	309.1700134277344	298.6700134277344	298.739990234375	1404000.0
4363	2024-11-21	315.1400146484375	316.489990234375	304.44000244140625	306.19000244140625	1521600.0
4364	2024-11-22	317.1099853515625	327.6700134277344	315.1400146484375	315.1400146484375	1873200.0
4365	2024-11-25	326.7200012207031	328.7099914550781	318.8599853515625	319.4599914550781	2150300.0
4366	2024-11-26	318.8399963378906	326.2200012207031	318.239990234375	325.3999938964844	1209200.0
4367	2024-11-27	319.5199890136719	322.8500061035156	316.4100036621094	319.82000732421875	1126300.0