Rivaldi_Prediction/data/databaseSGD/US58733R1023.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2007-08-10	28.5	29.0	21.0	22.0	9800300.0
3	2007-08-13	31.649999618530273	39.66999816894531	29.0	31.200000762939453	3162100.0
4	2007-08-14	30.030000686645508	32.70000076293945	29.979999542236328	32.45000076293945	609300.0
5	2007-08-15	28.559999465942383	30.209999084472656	28.049999237060547	30.209999084472656	991800.0
6	2007-08-16	28.100000381469727	30.0	25.059999465942383	28.25	1107500.0
7	2007-08-17	32.849998474121094	33.63999938964844	30.0	30.31999969482422	438100.0
8	2007-08-20	30.469999313354492	33.5	29.5	32.900001525878906	235000.0
9	2007-08-21	29.020000457763672	30.290000915527344	27.760000228881836	29.709999084472656	180500.0
10	2007-08-22	29.56999969482422	30.829999923706055	29.149999618530273	29.149999618530273	77900.0
11	2007-08-23	30.0	30.889999389648438	28.899999618530273	30.889999389648438	244700.0
12	2007-08-24	30.0	30.25	28.520000457763672	29.15999984741211	144200.0
13	2007-08-27	29.399999618530273	30.25	28.510000228881836	29.3700008392334	173200.0
14	2007-08-28	28.899999618530273	29.799999237060547	28.5	29.299999237060547	292600.0
15	2007-08-29	29.329999923706055	30.719999313354492	28.760000228881836	29.520000457763672	113800.0
16	2007-08-30	28.75	29.75	28.549999237060547	29.75	259600.0
17	2007-08-31	28.1200008392334	29.149999618530273	28.0	29.149999618530273	69100.0
18	2007-09-04	28.0	29.0	27.280000686645508	28.010000228881836	135500.0
19	2007-09-05	28.510000228881836	28.90999984741211	27.0	27.3799991607666	198800.0
20	2007-09-06	29.93000030517578	32.25	28.760000228881836	28.860000610351562	179300.0
21	2007-09-07	29.5	31.700000762939453	29.25	30.68000030517578	74900.0
22	2007-09-10	29.299999237060547	30.65999984741211	29.06999969482422	29.75	118000.0
23	2007-09-11	29.079999923706055	29.75	28.829999923706055	29.670000076293945	106100.0
24	2007-09-12	29.170000076293945	29.760000228881836	28.280000686645508	28.8700008392334	76500.0
25	2007-09-13	29.0	29.440000534057617	28.940000534057617	29.200000762939453	22700.0
26	2007-09-14	28.5	29.760000228881836	28.040000915527344	28.610000610351562	117200.0
27	2007-09-17	27.75	28.40999984741211	27.610000610351562	28.25	71900.0
28	2007-09-18	28.0	29.15999984741211	27.469999313354492	27.75	167800.0
29	2007-09-19	33.279998779296875	33.7400016784668	30.049999237060547	30.100000381469727	697200.0
30	2007-09-20	37.060001373291016	38.349998474121094	32.9900016784668	33.4900016784668	505100.0
31	2007-09-21	40.52000045776367	40.66999816894531	35.630001068115234	36.52000045776367	324000.0
32	2007-09-24	41.060001373291016	41.29999923706055	38.2599983215332	38.27000045776367	312300.0
33	2007-09-25	38.20000076293945	39.9900016784668	37.06999969482422	38.720001220703125	262100.0
34	2007-09-26	38.08000183105469	38.119998931884766	36.5	38.0	326700.0
35	2007-09-27	36.91999816894531	39.91999816894531	35.7599983215332	38.5	380400.0
36	2007-09-28	36.2599983215332	38.0	35.369998931884766	36.22999954223633	1571400.0
37	2007-10-01	36.709999084472656	39.2400016784668	35.560001373291016	36.630001068115234	227700.0
38	2007-10-02	39.400001525878906	40.0	37.2400016784668	37.630001068115234	304200.0
39	2007-10-03	42.119998931884766	42.790000915527344	38.56999969482422	39.15999984741211	383000.0
40	2007-10-04	41.27000045776367	43.75	40.20000076293945	42.709999084472656	216700.0
41	2007-10-05	41.11000061035156	43.220001220703125	40.0	42.25	745200.0
42	2007-10-08	41.02000045776367	41.34000015258789	39.36000061035156	40.86000061035156	102600.0
43	2007-10-09	45.380001068115234	45.43000030517578	40.65999984741211	40.970001220703125	405200.0
44	2007-10-10	44.939998626708984	45.56999969482422	43.900001525878906	45.56999969482422	234300.0
45	2007-10-11	41.209999084472656	45.4900016784668	40.400001525878906	45.119998931884766	331000.0
46	2007-10-12	40.459999084472656	42.63999938964844	40.099998474121094	41.0	178300.0
47	2007-10-15	38.439998626708984	42.13999938964844	37.0	41.349998474121094	234200.0
48	2007-10-16	36.93000030517578	38.650001525878906	35.459999084472656	38.04999923706055	237500.0
49	2007-10-17	38.58000183105469	39.5	37.189998626708984	37.81999969482422	203600.0
50	2007-10-18	39.84000015258789	41.0	37.22999954223633	38.209999084472656	188800.0
51	2007-10-19	37.29999923706055	40.349998474121094	37.29999923706055	39.79999923706055	88100.0
52	2007-10-22	38.63999938964844	39.68000030517578	36.47999954223633	37.25	157500.0
53	2007-10-23	42.83000183105469	44.119998931884766	39.56999969482422	39.56999969482422	336100.0
54	2007-10-24	39.380001068115234	42.38999938964844	37.470001220703125	42.22999954223633	358400.0
55	2007-10-25	40.029998779296875	40.349998474121094	38.36000061035156	39.349998474121094	108800.0
56	2007-10-26	43.06999969482422	43.349998474121094	39.65999984741211	40.11000061035156	232600.0
57	2007-10-29	44.59000015258789	45.91999816894531	42.380001068115234	43.15999984741211	341600.0
58	2007-10-30	45.86000061035156	48.15999984741211	44.599998474121094	44.599998474121094	405400.0
59	2007-10-31	44.68000030517578	46.18000030517578	41.13999938964844	46.18000030517578	336200.0
60	2007-11-01	41.36000061035156	44.400001525878906	40.5	44.209999084472656	287100.0
61	2007-11-02	44.34000015258789	45.0	40.5	42.029998779296875	246100.0
62	2007-11-05	43.529998779296875	44.939998626708984	42.279998779296875	43.20000076293945	138500.0
63	2007-11-06	45.47999954223633	45.79999923706055	43.20000076293945	43.5	138200.0
64	2007-11-07	39.400001525878906	44.84000015258789	37.34000015258789	44.34000015258789	462700.0
65	2007-11-08	37.52000045776367	40.0	36.18000030517578	40.0	346600.0
66	2007-11-09	36.7599983215332	37.77000045776367	34.38999938964844	37.77000045776367	287700.0
67	2007-11-12	35.18000030517578	38.0	32.66999816894531	36.650001525878906	310300.0
68	2007-11-13	41.060001373291016	41.599998474121094	35.349998474121094	36.02000045776367	329600.0
69	2007-11-14	43.189998626708984	46.86000061035156	41.5	45.0	442800.0
70	2007-11-15	46.439998626708984	47.70000076293945	42.33000183105469	43.33000183105469	618800.0
71	2007-11-16	46.5099983215332	47.20000076293945	43.709999084472656	46.540000915527344	379900.0
72	2007-11-19	44.689998626708984	47.04999923706055	44.02000045776367	46.029998779296875	249400.0
73	2007-11-20	43.619998931884766	46.11000061035156	43.0	45.150001525878906	226300.0
74	2007-11-21	41.20000076293945	43.0	40.34000015258789	42.599998474121094	111200.0
75	2007-11-23	42.36000061035156	42.52000045776367	40.0099983215332	40.2599983215332	119000.0
76	2007-11-26	41.16999816894531	43.11000061035156	41.0	42.58000183105469	126800.0
77	2007-11-27	41.119998931884766	42.29999923706055	41.0	41.720001220703125	156500.0
78	2007-11-28	43.61000061035156	43.61000061035156	40.61000061035156	41.25	277400.0
79	2007-11-29	43.0	44.0	42.150001525878906	43.5	96900.0
80	2007-11-30	42.40999984741211	43.77000045776367	42.25	43.5	191800.0
81	2007-12-03	44.709999084472656	45.84000015258789	44.040000915527344	44.11000061035156	526000.0
82	2007-12-04	43.36000061035156	45.619998931884766	42.810001373291016	45.619998931884766	337900.0
83	2007-12-05	44.2400016784668	45.599998474121094	43.56999969482422	44.849998474121094	254500.0
84	2007-12-06	44.029998779296875	44.5	43.2599983215332	44.2400016784668	259700.0
85	2007-12-07	43.77000045776367	44.90999984741211	43.349998474121094	44.29999923706055	109600.0
86	2007-12-10	49.970001220703125	50.4900016784668	44.0	44.099998474121094	857200.0
87	2007-12-11	47.4900016784668	50.0	47.029998779296875	49.68000030517578	657500.0
88	2007-12-12	50.79999923706055	53.91999816894531	48.630001068115234	48.880001068115234	649700.0
89	2007-12-13	53.630001068115234	54.72999954223633	49.97999954223633	50.61000061035156	353000.0
90	2007-12-14	61.54999923706055	65.45999908447266	57.52000045776367	59.5	6186300.0
91	2007-12-17	60.34000015258789	66.66000366210938	58.400001525878906	66.66000366210938	2901800.0
92	2007-12-18	59.68000030517578	62.38999938964844	56.36000061035156	61.95000076293945	1600400.0
93	2007-12-19	59.900001525878906	60.43000030517578	57.959999084472656	59.25	720300.0
94	2007-12-20	60.470001220703125	61.880001068115234	58.619998931884766	60.9900016784668	655400.0
95	2007-12-21	60.060001373291016	62.0	59.2599983215332	61.810001373291016	610400.0
96	2007-12-24	60.400001525878906	61.77000045776367	59.16999816894531	60.70000076293945	366100.0
97	2007-12-26	72.8499984741211	72.95999908447266	60.45000076293945	60.84000015258789	2040100.0
98	2007-12-27	75.30000305175781	81.16999816894531	72.0	72.6500015258789	4763900.0
99	2007-12-28	78.80999755859375	80.73999786376953	77.06999969482422	80.7300033569336	2393400.0
100	2007-12-31	73.87999725341797	78.9800033569336	72.69999694824219	78.0	1296500.0
101	2008-01-02	70.0999984741211	76.80999755859375	68.0	75.9800033569336	2081400.0
102	2008-01-03	69.44000244140625	72.81999969482422	68.80999755859375	72.79000091552734	1224600.0
103	2008-01-04	64.08999633789062	67.8499984741211	63.16999816894531	66.4800033569336	1356200.0
104	2008-01-07	61.369998931884766	66.7699966430664	58.459999084472656	66.16000366210938	1853300.0
105	2008-01-08	61.099998474121094	65.48999786376953	60.5	62.5	1183200.0
106	2008-01-09	60.68000030517578	61.36000061035156	56.58000183105469	60.06999969482422	1573600.0
107	2008-01-10	64.05999755859375	65.9800033569336	58.68000030517578	59.63999938964844	1506600.0
108	2008-01-11	62.599998474121094	67.5	61.02000045776367	63.43000030517578	1446100.0
109	2008-01-14	64.70999908447266	65.0	62.65999984741211	64.41000366210938	742600.0
110	2008-01-15	59.97999954223633	66.0	59.79999923706055	63.90999984741211	835000.0
111	2008-01-16	54.22999954223633	59.25	50.97999954223633	57.279998779296875	2382200.0
112	2008-01-17	45.40999984741211	55.4900016784668	43.41999816894531	54.400001525878906	2724600.0
113	2008-01-18	47.04999923706055	49.06999969482422	45.20000076293945	48.459999084472656	2180800.0
114	2008-01-22	47.709999084472656	49.470001220703125	40.15999984741211	40.38999938964844	1374100.0
115	2008-01-23	50.02000045776367	50.7400016784668	44.5	45.970001220703125	1318900.0
116	2008-01-24	56.63999938964844	57.7400016784668	51.11000061035156	51.970001220703125	1986700.0
117	2008-01-25	54.060001373291016	61.75	53.0	59.95000076293945	1869700.0
118	2008-01-28	42.599998474121094	46.68000030517578	40.54999923706055	43.45000076293945	4790000.0
119	2008-01-29	41.70000076293945	44.790000915527344	41.25	44.459999084472656	1913100.0
120	2008-01-30	36.11000061035156	41.0	35.959999084472656	40.79999923706055	3316900.0
121	2008-01-31	37.029998779296875	37.900001525878906	34.0	34.61000061035156	2218000.0
122	2008-02-01	37.47999954223633	38.880001068115234	36.720001220703125	38.5	1546900.0
123	2008-02-04	36.4900016784668	38.310001373291016	36.459999084472656	38.279998779296875	1099600.0
124	2008-02-05	36.2599983215332	38.25	34.790000915527344	35.47999954223633	1224200.0
125	2008-02-06	33.95000076293945	37.68000030517578	33.79999923706055	37.619998931884766	1144700.0
126	2008-02-07	31.729999542236328	34.45000076293945	31.399999618530273	33.13999938964844	1816400.0
127	2008-02-08	31.719999313354492	32.939998626708984	31.0	32.0	1221600.0
128	2008-02-11	36.150001525878906	36.47999954223633	32.25	32.5099983215332	2545000.0
129	2008-02-12	34.61000061035156	38.869998931884766	34.11000061035156	37.400001525878906	2550200.0
130	2008-02-13	36.75	36.900001525878906	34.0	35.47999954223633	1228100.0
131	2008-02-14	35.38999938964844	38.40999984741211	35.0	37.29999923706055	1330200.0
132	2008-02-15	35.790000915527344	36.29999923706055	34.43000030517578	35.27000045776367	658000.0
133	2008-02-19	34.630001068115234	37.47999954223633	34.58000183105469	37.060001373291016	970200.0
134	2008-02-20	34.58000183105469	35.43000030517578	32.90999984741211	33.75	807600.0
135	2008-02-21	33.150001525878906	35.189998626708984	32.97999954223633	34.900001525878906	518100.0
136	2008-02-22	33.400001525878906	33.88999938964844	32.209999084472656	33.08000183105469	456900.0
137	2008-02-25	33.83000183105469	33.9900016784668	32.66999816894531	33.31999969482422	610600.0
138	2008-02-26	33.380001068115234	34.02000045776367	32.75	33.099998474121094	575700.0
139	2008-02-27	36.630001068115234	37.0099983215332	33.0	33.04999923706055	1515200.0
140	2008-02-28	37.380001068115234	38.40999984741211	35.91999816894531	35.91999816894531	1410300.0
141	2008-02-29	36.150001525878906	37.58000183105469	35.849998474121094	36.81999969482422	694800.0
142	2008-03-03	37.59000015258789	39.45000076293945	37.060001373291016	38.349998474121094	1285500.0
143	2008-03-04	35.869998931884766	37.77000045776367	34.099998474121094	36.86000061035156	1227700.0
144	2008-03-05	37.130001068115234	38.04999923706055	36.400001525878906	36.72999954223633	1374800.0
145	2008-03-06	39.2400016784668	41.79999923706055	37.81999969482422	38.27000045776367	3316500.0
146	2008-03-07	36.54999923706055	39.720001220703125	35.2400016784668	37.599998474121094	1555100.0
147	2008-03-10	33.95000076293945	37.209999084472656	33.709999084472656	36.86000061035156	735700.0
148	2008-03-11	36.4900016784668	36.650001525878906	34.7599983215332	35.41999816894531	727100.0
149	2008-03-12	38.83000183105469	40.0	35.959999084472656	36.5	1288200.0
150	2008-03-13	38.599998474121094	39.0	35.560001373291016	37.45000076293945	1311400.0
151	2008-03-14	38.2400016784668	40.0	37.119998931884766	39.22999954223633	789800.0
152	2008-03-17	35.150001525878906	37.779998779296875	35.13999938964844	36.029998779296875	954700.0
153	2008-03-18	37.22999954223633	37.75	35.790000915527344	36.560001373291016	704900.0
154	2008-03-19	36.349998474121094	38.88999938964844	36.2599983215332	37.43000030517578	719600.0
155	2008-03-20	36.349998474121094	37.5	35.7400016784668	37.08000183105469	751400.0
156	2008-03-24	38.5	39.75	36.56999969482422	36.56999969482422	798300.0
157	2008-03-25	40.45000076293945	40.939998626708984	37.34000015258789	39.08000183105469	1434200.0
158	2008-03-26	41.54999923706055	42.58000183105469	39.83000183105469	41.56999969482422	1917100.0
159	2008-03-27	38.88999938964844	41.720001220703125	38.75	41.709999084472656	1013300.0
160	2008-03-28	37.040000915527344	39.75	36.88999938964844	39.470001220703125	596500.0
161	2008-03-31	39.7599983215332	40.38999938964844	36.63999938964844	37.31999969482422	1572400.0
162	2008-04-01	40.81999969482422	40.81999969482422	38.56999969482422	40.52000045776367	1222000.0
163	2008-04-02	39.209999084472656	40.369998931884766	39.0	40.11000061035156	515700.0
164	2008-04-03	39.63999938964844	39.790000915527344	38.25	38.95000076293945	578500.0
165	2008-04-04	43.220001220703125	43.54999923706055	39.25	39.849998474121094	2068800.0
166	2008-04-07	43.70000076293945	44.400001525878906	42.75	44.11000061035156	1195000.0
167	2008-04-08	45.36000061035156	45.83000183105469	42.810001373291016	43.41999816894531	1485000.0
168	2008-04-09	45.150001525878906	46.720001220703125	43.86000061035156	46.720001220703125	1125600.0
169	2008-04-10	47.13999938964844	47.2400016784668	43.38999938964844	45.04999923706055	1378100.0
170	2008-04-11	46.4900016784668	47.400001525878906	45.02000045776367	45.650001525878906	1471000.0
171	2008-04-14	44.689998626708984	46.790000915527344	44.689998626708984	45.79999923706055	870800.0
172	2008-04-15	45.84000015258789	46.0	44.599998474121094	45.02000045776367	648300.0
173	2008-04-16	48.97999954223633	49.349998474121094	46.72999954223633	46.900001525878906	1183400.0
174	2008-04-17	50.02000045776367	50.72999954223633	47.45000076293945	48.779998779296875	1123900.0
175	2008-04-18	50.25	53.599998474121094	50.2400016784668	52.400001525878906	1539700.0
176	2008-04-21	51.84000015258789	53.2400016784668	49.5	50.25	875200.0
177	2008-04-22	50.52000045776367	52.97999954223633	50.0	51.880001068115234	562500.0
178	2008-04-23	51.400001525878906	51.95000076293945	49.630001068115234	50.900001525878906	449800.0
179	2008-04-24	51.810001373291016	52.7599983215332	48.709999084472656	50.939998626708984	796600.0
180	2008-04-25	51.900001525878906	52.4900016784668	50.849998474121094	52.119998931884766	536600.0
181	2008-04-28	52.0	53.029998779296875	51.16999816894531	52.119998931884766	442400.0
182	2008-04-29	49.869998931884766	52.33000183105469	49.529998779296875	52.060001373291016	499900.0
183	2008-04-30	50.58000183105469	51.25	48.0	49.869998931884766	1059300.0
184	2008-05-01	50.25	51.400001525878906	49.369998931884766	50.45000076293945	742900.0
185	2008-05-02	49.9900016784668	52.0	49.79999923706055	51.5	553900.0
186	2008-05-05	56.0	56.779998779296875	50.22999954223633	50.7400016784668	2908000.0
187	2008-05-06	54.75	57.25	53.0	56.20000076293945	1472900.0
188	2008-05-07	56.04999923706055	57.560001373291016	54.0	55.560001373291016	1631600.0
189	2008-05-08	55.0	57.709999084472656	54.27000045776367	56.36000061035156	1597600.0
190	2008-05-09	54.02000045776367	55.97999954223633	53.650001525878906	54.63999938964844	1059600.0
191	2008-05-12	52.2599983215332	53.9900016784668	50.11000061035156	53.79999923706055	1473600.0
192	2008-05-13	55.86000061035156	56.560001373291016	52.59000015258789	52.59000015258789	2504400.0
193	2008-05-14	53.88999938964844	55.97999954223633	50.68000030517578	50.900001525878906	3763700.0
194	2008-05-15	54.4900016784668	55.439998626708984	54.029998779296875	54.650001525878906	814300.0
195	2008-05-16	54.70000076293945	55.20000076293945	53.75	55.0	827400.0
196	2008-05-19	53.38999938964844	55.5	52.880001068115234	54.59000015258789	1018800.0
197	2008-05-20	53.560001373291016	53.720001220703125	51.5	52.18000030517578	653100.0
198	2008-05-21	50.41999816894531	53.5	48.75	53.0	1475800.0
199	2008-05-22	44.630001068115234	51.790000915527344	44.25	50.33000183105469	2082500.0
200	2008-05-23	45.290000915527344	46.349998474121094	40.40999984741211	44.0	2973900.0
201	2008-05-27	43.45000076293945	45.349998474121094	42.79999923706055	45.349998474121094	731200.0
202	2008-05-28	44.900001525878906	46.15999984741211	43.560001373291016	44.900001525878906	843900.0
203	2008-05-29	44.779998779296875	44.88999938964844	43.560001373291016	44.599998474121094	584200.0
204	2008-05-30	46.95000076293945	47.31999969482422	44.439998626708984	44.439998626708984	1236000.0
205	2008-06-02	46.33000183105469	48.68000030517578	45.880001068115234	47.599998474121094	721400.0
206	2008-06-03	45.470001220703125	47.77000045776367	43.88999938964844	46.34000015258789	547800.0
207	2008-06-04	46.279998779296875	47.130001068115234	44.47999954223633	45.119998931884766	467700.0
208	2008-06-05	47.880001068115234	47.900001525878906	46.5	46.68000030517578	610900.0
209	2008-06-06	44.5	47.560001373291016	44.08000183105469	47.470001220703125	848700.0
210	2008-06-09	40.40999984741211	44.400001525878906	39.650001525878906	44.029998779296875	1676300.0
211	2008-06-10	38.75	39.400001525878906	37.0	39.0	1427900.0
212	2008-06-11	37.86000061035156	39.459999084472656	37.619998931884766	39.25	596200.0
213	2008-06-12	37.11000061035156	39.189998626708984	36.77000045776367	38.5	614800.0
214	2008-06-13	38.279998779296875	38.970001220703125	37.279998779296875	37.279998779296875	497900.0
215	2008-06-16	39.95000076293945	40.5	37.869998931884766	38.060001373291016	565700.0
216	2008-06-17	41.13999938964844	43.369998931884766	40.61000061035156	40.630001068115234	986100.0
217	2008-06-18	39.68000030517578	40.97999954223633	39.08000183105469	40.70000076293945	993200.0
218	2008-06-19	40.63999938964844	41.029998779296875	38.61000061035156	39.63999938964844	421300.0
219	2008-06-20	38.75	40.15999984741211	38.279998779296875	39.209999084472656	674000.0
220	2008-06-23	37.45000076293945	39.189998626708984	37.04999923706055	38.869998931884766	444100.0
221	2008-06-24	37.86000061035156	38.900001525878906	37.0	37.099998474121094	514300.0
222	2008-06-25	38.79999923706055	39.45000076293945	37.869998931884766	37.869998931884766	372100.0
223	2008-06-26	35.220001220703125	38.34000015258789	34.72999954223633	37.029998779296875	1215900.0
224	2008-06-27	35.900001525878906	36.20000076293945	33.130001068115234	35.099998474121094	2374000.0
225	2008-06-30	34.4900016784668	36.34000015258789	34.459999084472656	35.560001373291016	575600.0
226	2008-07-01	35.02000045776367	35.439998626708984	32.54999923706055	34.08000183105469	1256700.0
227	2008-07-02	32.95000076293945	35.83000183105469	32.75	35.279998779296875	623400.0
228	2008-07-03	29.520000457763672	32.849998474121094	28.309999465942383	32.560001373291016	1149800.0
229	2008-07-07	27.469999313354492	29.969999313354492	26.0	29.530000686645508	2456200.0
230	2008-07-08	26.790000915527344	28.0	25.850000381469727	27.5	1447700.0
231	2008-07-09	31.229999542236328	32.650001525878906	27.649999618530273	28.5	3833400.0
232	2008-07-10	30.959999084472656	31.979999542236328	29.65999984741211	30.549999237060547	997700.0
233	2008-07-11	30.149999618530273	30.940000534057617	27.899999618530273	30.260000228881836	1004300.0
234	2008-07-14	30.540000915527344	31.700000762939453	29.270000457763672	31.350000381469727	941400.0
235	2008-07-15	31.75	33.150001525878906	27.940000534057617	30.139999389648438	1337100.0
236	2008-07-16	34.150001525878906	34.279998779296875	30.809999465942383	32.0	942800.0
237	2008-07-17	33.29999923706055	35.25	33.099998474121094	34.220001220703125	898800.0
238	2008-07-18	33.720001220703125	34.459999084472656	32.540000915527344	33.02000045776367	582900.0
239	2008-07-21	34.439998626708984	34.779998779296875	33.119998931884766	33.880001068115234	526700.0
240	2008-07-22	34.29999923706055	34.9900016784668	33.04999923706055	33.790000915527344	652000.0
241	2008-07-23	33.95000076293945	34.29999923706055	33.349998474121094	34.11000061035156	570800.0
242	2008-07-24	32.90999984741211	34.47999954223633	32.33000183105469	34.380001068115234	670100.0
243	2008-07-25	33.0	33.36000061035156	32.31999969482422	33.0	400400.0
244	2008-07-28	31.09000015258789	33.7599983215332	30.81999969482422	32.959999084472656	587200.0
245	2008-07-29	33.38999938964844	34.34000015258789	29.030000686645508	29.75	1157700.0
246	2008-07-30	33.25	34.27000045776367	31.979999542236328	32.56999969482422	380300.0
247	2008-07-31	35.849998474121094	36.560001373291016	32.119998931884766	32.7599983215332	909800.0
248	2008-08-01	35.84000015258789	36.689998626708984	34.59000015258789	35.31999969482422	415500.0
249	2008-08-04	32.63999938964844	35.68000030517578	32.599998474121094	35.68000030517578	627000.0
250	2008-08-05	33.16999816894531	34.970001220703125	32.630001068115234	33.119998931884766	633800.0
251	2008-08-06	35.290000915527344	36.34000015258789	33.380001068115234	33.540000915527344	594200.0
252	2008-08-07	35.61000061035156	35.97999954223633	33.849998474121094	35.0	440500.0
253	2008-08-08	36.79999923706055	37.5	35.11000061035156	35.56999969482422	412800.0
254	2008-08-11	36.97999954223633	38.540000915527344	36.45000076293945	37.5	976200.0
255	2008-08-12	36.04999923706055	37.95000076293945	35.54999923706055	35.869998931884766	573700.0
256	2008-08-13	34.619998931884766	35.279998779296875	32.4900016784668	34.40999984741211	1321700.0
257	2008-08-14	34.61000061035156	35.119998931884766	33.95000076293945	34.45000076293945	565600.0
258	2008-08-15	34.599998474121094	35.119998931884766	33.709999084472656	35.119998931884766	337100.0
259	2008-08-18	32.29999923706055	34.75	31.979999542236328	34.709999084472656	500900.0
260	2008-08-19	31.850000381469727	32.189998626708984	31.1299991607666	32.0099983215332	573400.0
261	2008-08-20	31.0	32.5	30.3700008392334	31.969999313354492	616500.0
262	2008-08-21	30.1299991607666	30.780000686645508	29.75	30.780000686645508	630600.0
263	2008-08-22	30.0	31.190000534057617	29.950000762939453	30.229999542236328	634700.0
264	2008-08-25	30.049999237060547	30.40999984741211	29.559999465942383	30.110000610351562	387100.0
265	2008-08-26	29.309999465942383	30.219999313354492	28.93000030517578	29.809999465942383	512800.0
266	2008-08-27	29.989999771118164	30.40999984741211	29.209999084472656	29.209999084472656	347400.0
267	2008-08-28	31.059999465942383	31.280000686645508	30.059999465942383	30.059999465942383	482800.0
268	2008-08-29	30.8700008392334	31.0	29.90999984741211	30.790000915527344	299300.0
269	2008-09-02	29.68000030517578	31.43000030517578	29.399999618530273	31.40999984741211	346600.0
270	2008-09-03	28.93000030517578	29.780000686645508	28.329999923706055	29.639999389648438	359700.0
271	2008-09-04	26.5	28.65999984741211	26.0	28.65999984741211	737200.0
272	2008-09-05	28.829999923706055	29.200000762939453	26.309999465942383	26.56999969482422	640700.0
273	2008-09-08	28.6200008392334	30.299999237060547	27.219999313354492	29.8799991607666	415600.0
274	2008-09-09	26.43000030517578	28.68000030517578	26.280000686645508	28.549999237060547	538800.0
275	2008-09-10	26.100000381469727	26.979999542236328	26.010000228881836	26.59000015258789	515200.0
276	2008-09-11	24.799999237060547	25.809999465942383	23.549999237060547	25.600000381469727	1023200.0
277	2008-09-12	25.860000610351562	26.100000381469727	24.100000381469727	24.510000228881836	967100.0
278	2008-09-15	25.530000686645508	26.799999237060547	24.520000457763672	25.440000534057617	802600.0
279	2008-09-16	25.920000076293945	26.0	24.440000534057617	24.450000762939453	1006900.0
280	2008-09-17	23.850000381469727	25.850000381469727	22.760000228881836	25.270000457763672	1354700.0
281	2008-09-18	28.399999618530273	28.399999618530273	22.3700008392334	23.440000534057617	1625100.0
282	2008-09-19	30.739999771118164	30.790000915527344	28.1200008392334	30.100000381469727	1550000.0
283	2008-09-22	26.649999618530273	30.3799991607666	26.610000610351562	30.3799991607666	586400.0
284	2008-09-23	25.260000228881836	26.8700008392334	24.459999084472656	26.510000228881836	658400.0
285	2008-09-24	24.299999237060547	25.510000228881836	24.219999313354492	25.010000228881836	418800.0
286	2008-09-25	23.6299991607666	25.0	23.3799991607666	24.75	778800.0
287	2008-09-26	22.459999084472656	22.90999984741211	21.5	22.90999984741211	894600.0
288	2008-09-29	20.100000381469727	21.84000015258789	17.049999237060547	21.829999923706055	1246500.0
289	2008-09-30	20.350000381469727	21.209999084472656	18.850000381469727	20.200000762939453	1221300.0
290	2008-10-01	20.360000610351562	21.1299991607666	19.65999984741211	20.209999084472656	514700.0
291	2008-10-02	17.6299991607666	20.059999465942383	17.15999984741211	20.059999465942383	1319200.0
292	2008-10-03	17.3700008392334	19.049999237060547	17.350000381469727	18.040000915527344	743200.0
293	2008-10-06	19.1200008392334	19.950000762939453	15.109999656677246	16.59000015258789	2063800.0
294	2008-10-07	17.770000457763672	19.989999771118164	17.65999984741211	19.989999771118164	1108400.0
295	2008-10-08	19.280000686645508	20.850000381469727	16.5	16.8799991607666	1748800.0
296	2008-10-09	17.350000381469727	20.329999923706055	16.899999618530273	19.760000228881836	831400.0
297	2008-10-10	17.200000762939453	18.190000534057617	16.1200008392334	16.600000381469727	1641000.0
298	2008-10-13	21.139999389648438	21.59000015258789	18.270000457763672	18.270000457763672	1321200.0
299	2008-10-14	21.579999923706055	23.260000228881836	21.020000457763672	23.0	912000.0
300	2008-10-15	18.200000762939453	20.959999084472656	18.079999923706055	20.510000228881836	499800.0
301	2008-10-16	19.0	19.440000534057617	16.68000030517578	18.559999465942383	920800.0
302	2008-10-17	17.59000015258789	19.360000610351562	17.15999984741211	18.170000076293945	744800.0
303	2008-10-20	18.100000381469727	18.459999084472656	17.18000030517578	17.940000534057617	339300.0
304	2008-10-21	16.020000457763672	18.799999237060547	15.949999809265137	17.760000228881836	730900.0
305	2008-10-22	14.25	16.290000915527344	14.130000114440918	15.8100004196167	1038000.0
306	2008-10-23	12.359999656677246	14.369999885559082	11.8100004196167	14.329999923706055	1026600.0
307	2008-10-24	12.239999771118164	12.65999984741211	9.760000228881836	9.829999923706055	905000.0
308	2008-10-27	11.0600004196167	12.09000015258789	10.75	11.869999885559082	523800.0
309	2008-10-28	12.130000114440918	12.25	10.729999542236328	11.399999618530273	763600.0
310	2008-10-29	12.890000343322754	13.399999618530273	11.989999771118164	12.300000190734863	550700.0
311	2008-10-30	13.350000381469727	14.100000381469727	13.1899995803833	13.59000015258789	683800.0
312	2008-10-31	13.670000076293945	14.0	13.119999885559082	13.1899995803833	391800.0
313	2008-11-03	13.199999809265137	14.430000305175781	12.949999809265137	13.779999732971191	267900.0
314	2008-11-04	14.920000076293945	15.010000228881836	13.130000114440918	13.130000114440918	679700.0
315	2008-11-05	13.920000076293945	14.850000381469727	13.859999656677246	14.850000381469727	597600.0
316	2008-11-06	12.359999656677246	14.079999923706055	12.270000457763672	13.8100004196167	659200.0
317	2008-11-07	12.149999618530273	12.970000267028809	11.8100004196167	12.649999618530273	456200.0
318	2008-11-10	11.630000114440918	12.600000381469727	11.130000114440918	12.600000381469727	372700.0
319	2008-11-11	10.329999923706055	11.800000190734863	10.130000114440918	11.210000038146973	808400.0
320	2008-11-12	10.779999732971191	13.170000076293945	10.680000305175781	11.449999809265137	1620100.0
321	2008-11-13	11.170000076293945	11.479999542236328	9.350000381469727	10.510000228881836	1153200.0
322	2008-11-14	10.270000457763672	10.899999618530273	9.949999809265137	10.899999618530273	679900.0
323	2008-11-17	10.149999618530273	10.850000381469727	10.010000228881836	10.270000457763672	552700.0
324	2008-11-18	10.079999923706055	10.460000038146973	9.720000267028809	10.270000457763672	493200.0
325	2008-11-19	9.210000038146973	10.390000343322754	9.15999984741211	10.09000015258789	459200.0
326	2008-11-20	8.279999732971191	9.15999984741211	8.0600004196167	9.0	571200.0
327	2008-11-21	8.880000114440918	9.079999923706055	7.909999847412109	8.470000267028809	1152800.0
328	2008-11-24	10.369999885559082	10.40999984741211	8.890000343322754	9.0600004196167	498900.0
329	2008-11-25	10.619999885559082	11.199999809265137	10.15999984741211	10.5600004196167	516700.0
330	2008-11-26	12.100000381469727	12.109999656677246	10.15999984741211	10.350000381469727	367300.0
331	2008-11-28	12.319999694824219	12.319999694824219	11.600000381469727	11.9399995803833	126500.0
332	2008-12-01	10.25	12.170000076293945	10.220000267028809	12.0	592800.0
333	2008-12-02	10.8100004196167	11.4399995803833	10.40999984741211	10.569999694824219	545400.0
334	2008-12-03	11.670000076293945	11.84000015258789	10.34000015258789	10.470000267028809	409000.0
335	2008-12-04	11.069999694824219	12.119999885559082	10.880000114440918	11.430000305175781	343800.0
336	2008-12-05	11.75	11.75	10.5	10.899999618530273	316000.0
337	2008-12-08	15.979999542236328	16.110000610351562	12.010000228881836	12.09000015258789	922800.0
338	2008-12-09	14.350000381469727	15.75	13.890000343322754	15.0	740800.0
339	2008-12-10	15.6899995803833	16.459999084472656	14.600000381469727	14.600000381469727	510800.0
340	2008-12-11	15.550000190734863	16.850000381469727	15.260000228881836	15.449999809265137	532900.0
341	2008-12-12	17.170000076293945	17.170000076293945	14.75	15.0	501300.0
342	2008-12-15	15.100000381469727	17.75	14.90999984741211	17.260000228881836	565700.0
343	2008-12-16	14.970000267028809	15.84000015258789	14.539999961853027	15.40999984741211	721900.0
344	2008-12-17	14.579999923706055	15.130000114440918	13.930000305175781	14.739999771118164	861500.0
345	2008-12-18	14.550000190734863	15.75	14.199999809265137	14.850000381469727	549700.0
346	2008-12-19	15.359999656677246	15.65999984741211	14.6899995803833	14.90999984741211	852800.0
347	2008-12-22	13.579999923706055	15.8100004196167	13.09000015258789	15.470000267028809	645800.0
348	2008-12-23	14.229999542236328	14.609999656677246	13.369999885559082	13.75	387600.0
349	2008-12-24	13.960000038146973	14.229999542236328	13.880000114440918	14.100000381469727	92000.0
350	2008-12-26	14.0600004196167	14.479999542236328	13.930000305175781	14.050000190734863	98600.0
351	2008-12-29	14.100000381469727	14.239999771118164	13.920000076293945	14.010000228881836	251300.0
352	2008-12-30	15.6899995803833	15.739999771118164	13.699999809265137	14.210000038146973	485900.0
353	2008-12-31	16.40999984741211	16.799999237060547	15.630000114440918	15.75	579600.0
354	2009-01-02	17.579999923706055	17.850000381469727	15.699999809265137	16.43000030517578	402400.0
355	2009-01-05	18.770000457763672	19.920000076293945	17.0	17.299999237060547	795100.0
356	2009-01-06	18.469999313354492	19.59000015258789	17.760000228881836	19.1200008392334	661600.0
357	2009-01-07	17.100000381469727	18.40999984741211	16.770000457763672	18.15999984741211	437000.0
358	2009-01-08	17.0	17.010000228881836	16.40999984741211	16.959999084472656	289500.0
359	2009-01-09	16.229999542236328	17.049999237060547	16.1200008392334	17.0	274800.0
360	2009-01-12	15.479999542236328	16.420000076293945	15.350000381469727	16.280000686645508	293300.0
361	2009-01-13	15.550000190734863	15.899999618530273	15.399999618530273	15.449999809265137	226200.0
362	2009-01-14	14.600000381469727	15.399999618530273	14.119999885559082	15.300000190734863	312000.0
363	2009-01-15	14.850000381469727	15.710000038146973	14.449999809265137	15.399999618530273	399600.0
364	2009-01-16	15.430000305175781	15.5600004196167	14.640000343322754	15.069999694824219	327800.0
365	2009-01-20	12.470000267028809	15.180000305175781	12.199999809265137	15.180000305175781	1179700.0
366	2009-01-21	13.289999961853027	13.489999771118164	11.699999809265137	12.979999542236328	1253500.0
367	2009-01-22	12.5600004196167	13.569999694824219	12.050000190734863	12.800000190734863	680600.0
368	2009-01-23	12.600000381469727	13.100000381469727	12.079999923706055	12.170000076293945	252200.0
369	2009-01-26	13.470000267028809	13.829999923706055	12.720000267028809	12.859999656677246	279700.0
370	2009-01-27	13.550000190734863	13.899999618530273	13.350000381469727	13.75	216700.0
371	2009-01-28	14.289999961853027	14.5	13.5600004196167	14.050000190734863	324000.0
372	2009-01-29	13.819999694824219	15.470000267028809	13.510000228881836	14.329999923706055	703600.0
373	2009-01-30	13.40999984741211	14.539999961853027	13.319999694824219	14.010000228881836	390300.0
374	2009-02-02	12.510000228881836	13.279999732971191	12.510000228881836	13.210000038146973	602300.0
375	2009-02-03	12.9399995803833	13.25	12.449999809265137	12.850000381469727	615100.0
376	2009-02-04	14.069999694824219	14.699999809265137	12.979999542236328	13.199999809265137	598900.0
377	2009-02-05	14.729999542236328	14.9399995803833	13.65999984741211	13.970000267028809	299500.0
378	2009-02-06	15.390000343322754	15.65999984741211	14.59000015258789	14.739999771118164	385600.0
379	2009-02-09	15.710000038146973	16.110000610351562	14.75	14.75	371700.0
380	2009-02-10	15.329999923706055	16.030000686645508	15.09000015258789	15.619999885559082	439800.0
381	2009-02-11	17.0	17.100000381469727	15.300000190734863	15.579999923706055	637400.0
382	2009-02-12	16.520000457763672	16.6299991607666	15.800000190734863	16.600000381469727	369200.0
383	2009-02-13	16.049999237060547	16.59000015258789	15.619999885559082	16.59000015258789	239000.0
384	2009-02-17	14.65999984741211	15.6899995803833	14.640000343322754	15.600000381469727	288400.0
385	2009-02-18	14.579999923706055	15.270000457763672	14.199999809265137	14.779999732971191	222800.0
386	2009-02-19	14.5	15.180000305175781	14.289999961853027	14.75	252300.0
387	2009-02-20	14.3100004196167	14.59000015258789	13.539999961853027	14.119999885559082	248800.0
388	2009-02-23	13.069999694824219	14.920000076293945	12.710000038146973	14.40999984741211	377300.0
389	2009-02-24	14.739999771118164	14.800000190734863	12.520000457763672	12.8100004196167	433900.0
390	2009-02-25	15.890000343322754	16.399999618530273	14.989999771118164	14.989999771118164	1030400.0
391	2009-02-26	16.079999923706055	16.5	16.0	16.25	458400.0
392	2009-02-27	16.709999084472656	16.860000610351562	15.600000381469727	15.850000381469727	392700.0
393	2009-03-02	15.680000305175781	16.93000030517578	15.600000381469727	16.420000076293945	446200.0
394	2009-03-03	15.170000076293945	16.270000457763672	15.130000114440918	15.90999984741211	491300.0
395	2009-03-04	15.319999694824219	15.930000305175781	15.119999885559082	15.59000015258789	784900.0
396	2009-03-05	14.630000114440918	15.239999771118164	14.479999542236328	14.760000228881836	559600.0
397	2009-03-06	14.569999694824219	15.34000015258789	14.0600004196167	14.829999923706055	253600.0
398	2009-03-09	14.09000015258789	15.050000190734863	13.949999809265137	14.399999618530273	202700.0
399	2009-03-10	15.609999656677246	15.770000457763672	14.649999618530273	14.649999618530273	499900.0
400	2009-03-11	16.709999084472656	16.950000762939453	15.369999885559082	15.800000190734863	519800.0
401	2009-03-12	17.239999771118164	17.34000015258789	16.5	16.850000381469727	342800.0
402	2009-03-13	17.149999618530273	17.350000381469727	16.670000076293945	17.280000686645508	234700.0
403	2009-03-16	16.549999237060547	17.3799991607666	16.43000030517578	17.270000457763672	257700.0
404	2009-03-17	17.030000686645508	17.030000686645508	16.219999313354492	16.6200008392334	233200.0
405	2009-03-18	16.889999389648438	17.149999618530273	16.649999618530273	16.799999237060547	292100.0
406	2009-03-19	16.510000228881836	17.030000686645508	16.440000534057617	17.030000686645508	212400.0
407	2009-03-20	16.270000457763672	16.920000076293945	16.0	16.729999542236328	318800.0
408	2009-03-23	17.25	17.290000915527344	16.579999923706055	16.8700008392334	527900.0
409	2009-03-24	16.8799991607666	17.399999618530273	16.219999313354492	17.049999237060547	433700.0
410	2009-03-25	18.950000762939453	19.360000610351562	16.8700008392334	17.040000915527344	1517800.0
411	2009-03-26	19.610000610351562	20.469999313354492	19.25	19.43000030517578	960600.0
412	2009-03-27	18.899999618530273	19.670000076293945	18.5	19.56999969482422	440500.0
413	2009-03-30	18.65999984741211	18.8799991607666	18.0	18.209999084472656	340000.0
414	2009-03-31	18.549999237060547	19.489999771118164	18.510000228881836	19.100000381469727	361400.0
415	2009-04-01	18.530000686645508	18.739999771118164	18.170000076293945	18.200000762939453	508100.0
416	2009-04-02	19.6200008392334	20.149999618530273	19.079999923706055	19.100000381469727	684100.0
417	2009-04-03	19.56999969482422	19.649999618530273	19.209999084472656	19.649999618530273	550100.0
418	2009-04-06	19.59000015258789	19.59000015258789	19.219999313354492	19.5	405100.0
419	2009-04-07	19.170000076293945	19.43000030517578	18.959999084472656	19.149999618530273	247200.0
420	2009-04-08	19.420000076293945	19.43000030517578	19.0	19.270000457763672	280100.0
421	2009-04-09	21.520000457763672	21.670000076293945	19.75	19.93000030517578	555000.0
422	2009-04-13	21.6299991607666	22.25	20.520000457763672	21.06999969482422	505500.0
423	2009-04-14	21.760000228881836	22.020000457763672	21.1200008392334	21.43000030517578	388200.0
424	2009-04-15	22.020000457763672	22.059999465942383	21.18000030517578	21.610000610351562	392400.0
425	2009-04-16	22.399999618530273	22.579999923706055	21.850000381469727	22.25	686800.0
426	2009-04-17	22.899999618530273	23.190000534057617	22.350000381469727	22.469999313354492	433800.0
427	2009-04-20	21.719999313354492	22.479999542236328	21.440000534057617	22.299999237060547	616000.0
428	2009-04-21	22.829999923706055	22.8700008392334	21.139999389648438	21.489999771118164	337500.0
429	2009-04-22	24.350000381469727	25.139999389648438	22.290000915527344	22.670000076293945	846300.0
430	2009-04-23	24.489999771118164	25.149999618530273	24.139999389648438	24.59000015258789	672300.0
431	2009-04-24	24.219999313354492	24.780000686645508	23.709999084472656	24.5	966000.0
432	2009-04-27	23.93000030517578	24.389999389648438	23.3700008392334	23.56999969482422	538200.0
433	2009-04-28	23.950000762939453	24.489999771118164	23.399999618530273	23.510000228881836	402500.0
434	2009-04-29	26.31999969482422	27.079999923706055	24.15999984741211	24.15999984741211	1053600.0
435	2009-04-30	27.329999923706055	28.43000030517578	26.34000015258789	26.760000228881836	1415600.0
436	2009-05-01	27.420000076293945	28.010000228881836	26.760000228881836	27.190000534057617	808100.0
437	2009-05-04	27.479999542236328	28.299999237060547	27.110000610351562	27.790000915527344	411600.0
438	2009-05-05	27.889999389648438	28.06999969482422	27.100000381469727	27.15999984741211	587300.0
439	2009-05-06	28.940000534057617	29.579999923706055	27.889999389648438	28.299999237060547	1223200.0
440	2009-05-07	23.579999923706055	27.75	22.030000686645508	27.290000915527344	3495900.0
441	2009-05-08	24.290000915527344	24.670000076293945	22.3799991607666	24.1200008392334	1079800.0
442	2009-05-11	24.25	24.799999237060547	23.559999465942383	23.959999084472656	846700.0
443	2009-05-12	25.600000381469727	25.959999084472656	24.079999923706055	25.290000915527344	1008900.0
444	2009-05-13	23.559999465942383	25.420000076293945	23.440000534057617	25.0	686100.0
445	2009-05-14	24.270000457763672	24.770000457763672	23.399999618530273	23.600000381469727	493000.0
446	2009-05-15	24.68000030517578	25.0	24.100000381469727	24.239999771118164	415300.0
447	2009-05-18	23.81999969482422	25.520000457763672	22.780000686645508	24.889999389648438	1014600.0
448	2009-05-19	23.540000915527344	23.940000534057617	23.25	23.600000381469727	603600.0
449	2009-05-20	23.510000228881836	24.559999465942383	23.1200008392334	23.299999237060547	609900.0
450	2009-05-21	22.540000915527344	23.489999771118164	22.209999084472656	23.200000762939453	580800.0
451	2009-05-22	22.40999984741211	23.350000381469727	22.100000381469727	22.790000915527344	391200.0
452	2009-05-26	22.510000228881836	22.790000915527344	21.790000915527344	22.190000534057617	572700.0
453	2009-05-27	20.510000228881836	22.25	20.350000381469727	22.25	1445600.0
454	2009-05-28	20.350000381469727	20.8700008392334	19.149999618530273	20.81999969482422	1347600.0
455	2009-05-29	21.639999389648438	22.0	20.34000015258789	20.34000015258789	1908200.0
456	2009-06-01	22.739999771118164	23.100000381469727	21.799999237060547	21.8799991607666	812500.0
457	2009-06-02	22.969999313354492	23.90999984741211	22.260000228881836	22.729999542236328	867600.0
458	2009-06-03	23.100000381469727	23.670000076293945	22.75	23.549999237060547	407600.0
459	2009-06-04	23.510000228881836	23.959999084472656	23.190000534057617	23.389999389648438	476700.0
460	2009-06-05	23.6200008392334	23.969999313354492	23.34000015258789	23.700000762939453	436700.0
461	2009-06-08	23.709999084472656	24.969999313354492	23.600000381469727	24.56999969482422	566200.0
462	2009-06-09	23.950000762939453	24.299999237060547	23.440000534057617	23.959999084472656	414600.0
463	2009-06-10	24.979999542236328	25.059999465942383	24.040000915527344	24.219999313354492	824000.0
464	2009-06-11	24.850000381469727	25.579999923706055	24.75	25.030000686645508	591900.0
465	2009-06-12	25.1299991607666	25.280000686645508	24.049999237060547	24.110000610351562	534500.0
466	2009-06-15	24.049999237060547	24.940000534057617	23.110000610351562	24.93000030517578	513000.0
467	2009-06-16	23.239999771118164	24.540000915527344	23.200000762939453	24.31999969482422	416700.0
468	2009-06-17	23.31999969482422	23.649999618530273	22.059999465942383	23.170000076293945	430600.0
469	2009-06-18	23.639999389648438	23.809999465942383	23.0	23.350000381469727	245300.0
470	2009-06-19	23.8799991607666	24.18000030517578	23.440000534057617	24.0	447900.0
471	2009-06-22	21.850000381469727	23.6200008392334	21.200000762939453	23.6200008392334	655200.0
472	2009-06-23	22.06999969482422	22.350000381469727	21.520000457763672	21.75	324500.0
473	2009-06-24	23.010000228881836	23.31999969482422	22.18000030517578	22.25	234200.0
474	2009-06-25	24.540000915527344	24.579999923706055	22.610000610351562	22.670000076293945	332900.0
475	2009-06-26	25.540000915527344	25.6299991607666	24.059999465942383	24.299999237060547	531500.0
476	2009-06-29	26.530000686645508	26.93000030517578	25.219999313354492	25.530000686645508	546700.0
477	2009-06-30	26.8799991607666	27.420000076293945	26.530000686645508	26.530000686645508	445000.0
478	2009-07-01	26.649999618530273	27.31999969482422	26.459999084472656	27.059999465942383	368800.0
479	2009-07-02	26.149999618530273	26.959999084472656	26.0	26.959999084472656	405000.0
480	2009-07-06	24.559999465942383	26.100000381469727	24.110000610351562	26.0	395600.0
481	2009-07-07	24.06999969482422	24.799999237060547	23.959999084472656	24.56999969482422	242100.0
482	2009-07-08	23.219999313354492	24.1200008392334	22.8799991607666	24.1200008392334	456800.0
483	2009-07-09	23.719999313354492	24.09000015258789	23.049999237060547	23.549999237060547	268200.0
484	2009-07-10	24.59000015258789	24.690000534057617	23.209999084472656	23.469999313354492	310100.0
485	2009-07-13	25.920000076293945	26.200000762939453	24.170000076293945	24.649999618530273	566500.0
486	2009-07-14	26.739999771118164	26.899999618530273	25.6299991607666	25.979999542236328	507200.0
487	2009-07-15	28.549999237060547	28.56999969482422	27.049999237060547	27.270000457763672	1143300.0
488	2009-07-16	29.25	29.649999618530273	27.719999313354492	27.719999313354492	478600.0
489	2009-07-17	27.399999618530273	29.6299991607666	26.940000534057617	29.3700008392334	898700.0
490	2009-07-20	29.059999465942383	29.43000030517578	27.639999389648438	27.649999618530273	787800.0
491	2009-07-21	30.559999465942383	30.6200008392334	28.799999237060547	29.360000610351562	1317900.0
492	2009-07-22	30.219999313354492	31.5	29.860000610351562	30.459999084472656	583500.0
493	2009-07-23	31.280000686645508	31.489999771118164	30.010000228881836	30.280000686645508	787000.0
494	2009-07-24	30.510000228881836	31.200000762939453	30.299999237060547	31.0	316300.0
495	2009-07-27	30.459999084472656	30.93000030517578	29.850000381469727	30.360000610351562	452700.0
496	2009-07-28	28.09000015258789	30.899999618530273	27.459999084472656	30.209999084472656	1305400.0
497	2009-07-29	28.110000610351562	28.420000076293945	27.18000030517578	27.93000030517578	388000.0
498	2009-07-30	29.270000457763672	29.989999771118164	28.43000030517578	28.43000030517578	384700.0
499	2009-07-31	28.809999465942383	29.920000076293945	28.610000610351562	29.030000686645508	504300.0
500	2009-08-03	30.709999084472656	31.0	29.0	29.530000686645508	463100.0
501	2009-08-04	30.600000381469727	31.200000762939453	30.1200008392334	30.729999542236328	366900.0
502	2009-08-05	31.729999542236328	31.989999771118164	30.0	30.719999313354492	950400.0
503	2009-08-06	33.31999969482422	35.849998474121094	30.610000610351562	31.239999771118164	2082700.0
504	2009-08-07	34.040000915527344	34.4900016784668	33.27000045776367	34.0	988300.0
505	2009-08-10	34.08000183105469	35.040000915527344	33.75	34.040000915527344	465300.0
506	2009-08-11	32.810001373291016	34.70000076293945	32.529998779296875	34.0099983215332	529000.0
507	2009-08-12	33.290000915527344	34.08000183105469	32.5	32.810001373291016	345200.0
508	2009-08-13	32.849998474121094	33.70000076293945	32.189998626708984	33.31999969482422	741400.0
509	2009-08-14	31.690000534057617	33.0	31.3799991607666	32.849998474121094	516700.0
510	2009-08-17	30.299999237060547	31.0	28.889999389648438	30.360000610351562	1018900.0
511	2009-08-18	30.559999465942383	31.170000076293945	29.770000457763672	30.420000076293945	553400.0
512	2009-08-19	30.260000228881836	30.8799991607666	29.540000915527344	29.899999618530273	640500.0
513	2009-08-20	30.5	30.940000534057617	29.979999542236328	30.940000534057617	510100.0
514	2009-08-21	31.479999542236328	31.489999771118164	30.639999389648438	30.989999771118164	579900.0
515	2009-08-24	32.0099983215332	32.81999969482422	31.399999618530273	31.670000076293945	367600.0
516	2009-08-25	32.13999938964844	32.63999938964844	31.799999237060547	32.31999969482422	572600.0
517	2009-08-26	31.440000534057617	32.75	31.360000610351562	32.619998931884766	447600.0
518	2009-08-27	30.899999618530273	31.709999084472656	30.299999237060547	31.610000610351562	401700.0
519	2009-08-28	30.940000534057617	31.8700008392334	30.540000915527344	31.34000015258789	204800.0
520	2009-08-31	31.469999313354492	31.6200008392334	29.600000381469727	30.360000610351562	458100.0
521	2009-09-01	30.440000534057617	32.880001068115234	30.219999313354492	31.18000030517578	628000.0
522	2009-09-02	30.959999084472656	31.149999618530273	30.0	30.200000762939453	373000.0
523	2009-09-03	31.559999465942383	31.959999084472656	30.90999984741211	31.329999923706055	404800.0
524	2009-09-04	32.630001068115234	32.720001220703125	31.25	31.549999237060547	613100.0
525	2009-09-08	33.52000045776367	34.630001068115234	33.25	33.25	584200.0
526	2009-09-09	34.22999954223633	34.689998626708984	33.630001068115234	33.77000045776367	541400.0
527	2009-09-10	34.63999938964844	34.709999084472656	34.0	34.02000045776367	684500.0
528	2009-09-11	34.09000015258789	34.63999938964844	34.0	34.63999938964844	245100.0
529	2009-09-14	32.970001220703125	33.86000061035156	32.650001525878906	33.86000061035156	583900.0
530	2009-09-15	32.86000061035156	33.58000183105469	32.7599983215332	33.20000076293945	607800.0
531	2009-09-16	36.75	36.81999969482422	33.0	33.0	3179100.0
532	2009-09-17	37.029998779296875	37.59000015258789	36.349998474121094	36.970001220703125	992400.0
533	2009-09-18	37.13999938964844	37.75	37.0	37.310001373291016	738100.0
534	2009-09-21	37.290000915527344	37.5	35.95000076293945	36.75	449500.0
535	2009-09-22	37.9900016784668	38.18000030517578	37.029998779296875	37.5	528200.0
536	2009-09-23	38.209999084472656	38.779998779296875	37.75	38.0	460700.0
537	2009-09-24	38.529998779296875	38.79999923706055	36.119998931884766	38.5	1662500.0
538	2009-09-25	38.119998931884766	38.47999954223633	37.709999084472656	38.459999084472656	440200.0
539	2009-09-28	38.93000030517578	39.45000076293945	38.0099983215332	38.47999954223633	519300.0
540	2009-09-29	38.90999984741211	39.880001068115234	38.68000030517578	38.86000061035156	326600.0
541	2009-09-30	38.459999084472656	39.4900016784668	37.58000183105469	39.13999938964844	377000.0
542	2009-10-01	37.0	38.34000015258789	36.939998626708984	38.099998474121094	875900.0
543	2009-10-02	36.97999954223633	37.66999816894531	36.099998474121094	36.380001068115234	708200.0
544	2009-10-05	39.5	39.599998474121094	37.45000076293945	37.65999984741211	699700.0
545	2009-10-06	40.84000015258789	40.91999816894531	39.630001068115234	39.689998626708984	736800.0
546	2009-10-07	40.75	40.9900016784668	40.189998626708984	40.75	465500.0
547	2009-10-08	40.70000076293945	41.70000076293945	40.650001525878906	40.93000030517578	485700.0
548	2009-10-09	41.65999984741211	41.7400016784668	40.54999923706055	40.54999923706055	452800.0
549	2009-10-12	41.18000030517578	42.41999816894531	40.75	42.15999984741211	517700.0
550	2009-10-13	41.83000183105469	41.95000076293945	40.599998474121094	41.439998626708984	541700.0
551	2009-10-14	42.099998474121094	42.45000076293945	41.75	42.0	723900.0
552	2009-10-15	41.810001373291016	42.22999954223633	41.11000061035156	41.70000076293945	374400.0
553	2009-10-16	41.7599983215332	42.0	41.31999969482422	41.61000061035156	284700.0
554	2009-10-19	41.75	42.2400016784668	41.34000015258789	41.810001373291016	395400.0
555	2009-10-20	40.779998779296875	41.97999954223633	40.29999923706055	41.97999954223633	816600.0
556	2009-10-21	40.06999969482422	41.18000030517578	39.869998931884766	40.52000045776367	511600.0
557	2009-10-22	40.130001068115234	40.290000915527344	39.22999954223633	39.84000015258789	468800.0
558	2009-10-23	40.4900016784668	41.43000030517578	40.25	40.7400016784668	540400.0
559	2009-10-26	40.619998931884766	41.0	39.40999984741211	41.0	326700.0
560	2009-10-27	37.88999938964844	40.33000183105469	37.130001068115234	40.22999954223633	920700.0
561	2009-10-28	35.599998474121094	38.08000183105469	34.810001373291016	37.5	1231200.0
562	2009-10-29	37.22999954223633	37.66999816894531	35.79999923706055	35.79999923706055	410700.0
563	2009-10-30	35.790000915527344	37.16999816894531	35.02000045776367	37.08000183105469	505600.0
564	2009-11-02	37.54999923706055	38.709999084472656	36.33000183105469	36.33000183105469	643500.0
565	2009-11-03	38.040000915527344	38.08000183105469	37.02000045776367	37.099998474121094	299400.0
566	2009-11-04	38.36000061035156	39.47999954223633	38.2599983215332	38.70000076293945	509600.0
567	2009-11-05	43.90999984741211	44.18000030517578	40.560001373291016	40.75	1976800.0
568	2009-11-06	44.83000183105469	45.20000076293945	43.290000915527344	43.779998779296875	775600.0
569	2009-11-09	44.220001220703125	45.43000030517578	43.41999816894531	45.41999816894531	783100.0
570	2009-11-10	44.18000030517578	44.56999969482422	42.72999954223633	42.9900016784668	1092200.0
571	2009-11-11	44.790000915527344	45.93000030517578	44.15999984741211	44.9900016784668	544600.0
572	2009-11-12	45.33000183105469	45.93000030517578	44.68000030517578	44.880001068115234	635100.0
573	2009-11-13	45.0	45.810001373291016	44.04999923706055	45.38999938964844	447700.0
574	2009-11-16	44.93000030517578	45.5	44.209999084472656	45.5	699900.0
575	2009-11-17	45.58000183105469	45.599998474121094	44.54999923706055	44.54999923706055	363200.0
576	2009-11-18	46.25	47.75	45.2599983215332	45.54999923706055	852800.0
577	2009-11-19	45.72999954223633	47.45000076293945	45.380001068115234	46.91999816894531	568900.0
578	2009-11-20	45.29999923706055	45.90999984741211	44.7400016784668	45.54999923706055	595700.0
579	2009-11-23	48.5099983215332	49.45000076293945	45.75	45.75	1297000.0
580	2009-11-24	48.130001068115234	48.849998474121094	47.5099983215332	48.75	426400.0
581	2009-11-25	49.380001068115234	49.58000183105469	47.779998779296875	48.36000061035156	761900.0
582	2009-11-27	48.59000015258789	49.06999969482422	46.540000915527344	47.2599983215332	427200.0
583	2009-11-30	49.349998474121094	50.79999923706055	48.630001068115234	49.43000030517578	1828500.0
584	2009-12-01	52.130001068115234	52.310001373291016	49.599998474121094	50.25	1073900.0
585	2009-12-02	54.45000076293945	54.459999084472656	52.150001525878906	52.290000915527344	1126100.0
586	2009-12-03	52.54999923706055	55.619998931884766	52.099998474121094	54.47999954223633	1135100.0
587	2009-12-04	51.689998626708984	54.709999084472656	49.2400016784668	53.279998779296875	1569300.0
588	2009-12-07	49.56999969482422	50.439998626708984	48.79999923706055	50.0	1305300.0
589	2009-12-08	49.63999938964844	49.86000061035156	46.650001525878906	49.0099983215332	1182500.0
590	2009-12-09	49.29999923706055	49.540000915527344	47.720001220703125	48.61000061035156	827500.0
591	2009-12-10	48.849998474121094	51.310001373291016	48.5	49.36000061035156	894100.0
592	2009-12-11	48.5	49.619998931884766	48.04999923706055	48.939998626708984	607800.0
593	2009-12-14	49.47999954223633	49.86000061035156	48.02000045776367	48.869998931884766	620800.0
594	2009-12-15	48.58000183105469	51.09000015258789	48.56999969482422	49.0	871200.0
595	2009-12-16	48.880001068115234	49.720001220703125	48.099998474121094	48.29999923706055	668600.0
596	2009-12-17	48.939998626708984	49.310001373291016	48.08000183105469	48.63999938964844	486200.0
597	2009-12-18	49.06999969482422	49.540000915527344	48.08000183105469	49.540000915527344	499100.0
598	2009-12-21	51.79999923706055	51.84000015258789	49.290000915527344	49.4900016784668	801000.0
599	2009-12-22	52.7599983215332	53.209999084472656	52.0	52.04999923706055	785700.0
600	2009-12-23	54.18000030517578	54.29999923706055	53.0099983215332	53.16999816894531	418200.0
601	2009-12-24	54.279998779296875	55.04999923706055	54.119998931884766	54.2599983215332	167600.0
602	2009-12-28	54.09000015258789	55.75	53.790000915527344	54.7599983215332	364700.0
603	2009-12-29	52.400001525878906	54.900001525878906	52.04999923706055	54.09000015258789	570400.0
604	2009-12-30	52.040000915527344	52.689998626708984	51.040000915527344	52.41999816894531	493200.0
605	2009-12-31	51.869998931884766	52.65999984741211	51.619998931884766	52.06999969482422	317300.0
606	2010-01-04	50.59000015258789	50.900001525878906	48.72999954223633	50.900001525878906	978400.0
607	2010-01-05	51.880001068115234	52.040000915527344	49.900001525878906	50.54999923706055	516800.0
608	2010-01-06	51.27000045776367	52.400001525878906	51.02000045776367	51.880001068115234	402100.0
609	2010-01-07	50.2599983215332	51.619998931884766	49.279998779296875	51.11000061035156	479800.0
610	2010-01-08	50.5099983215332	51.0	49.9900016784668	50.0	345500.0
611	2010-01-11	45.650001525878906	50.0	44.869998931884766	50.0	3392900.0
612	2010-01-12	45.0	46.70000076293945	43.04999923706055	43.9900016784668	1759900.0
613	2010-01-13	45.22999954223633	45.70000076293945	44.25	45.0	852600.0
614	2010-01-14	43.220001220703125	44.9900016784668	43.11000061035156	44.9900016784668	1222000.0
615	2010-01-15	42.150001525878906	43.16999816894531	41.5099983215332	43.16999816894531	1724700.0
616	2010-01-19	43.40999984741211	43.689998626708984	42.060001373291016	42.060001373291016	881700.0
617	2010-01-20	42.040000915527344	43.290000915527344	41.54999923706055	43.290000915527344	702200.0
618	2010-01-21	41.369998931884766	43.470001220703125	41.02000045776367	42.310001373291016	892100.0
619	2010-01-22	40.86000061035156	41.84000015258789	39.900001525878906	41.29999923706055	774800.0
620	2010-01-25	39.68000030517578	41.709999084472656	39.060001373291016	41.20000076293945	691900.0
621	2010-01-26	38.70000076293945	39.880001068115234	38.380001068115234	39.41999816894531	819400.0
622	2010-01-27	39.630001068115234	39.790000915527344	38.2400016784668	38.560001373291016	710100.0
623	2010-01-28	38.349998474121094	40.290000915527344	37.72999954223633	39.880001068115234	679200.0
624	2010-01-29	38.029998779296875	39.5	37.59000015258789	38.689998626708984	658400.0
625	2010-02-01	38.4900016784668	38.939998626708984	37.86000061035156	38.5099983215332	692700.0
626	2010-02-02	39.349998474121094	39.459999084472656	37.810001373291016	38.630001068115234	661300.0
627	2010-02-03	40.65999984741211	40.709999084472656	38.79999923706055	39.209999084472656	1273800.0
628	2010-02-04	36.439998626708984	40.27000045776367	36.439998626708984	40.27000045776367	1618600.0
629	2010-02-05	36.41999816894531	37.470001220703125	35.5	36.68000030517578	1089000.0
630	2010-02-08	36.369998931884766	37.61000061035156	36.09000015258789	36.5	548100.0
631	2010-02-09	36.91999816894531	37.56999969482422	36.119998931884766	36.84000015258789	601800.0
632	2010-02-10	36.38999938964844	37.25	36.029998779296875	36.810001373291016	366900.0
633	2010-02-11	38.040000915527344	38.130001068115234	36.27000045776367	36.439998626708984	643100.0
634	2010-02-12	38.68000030517578	38.68000030517578	37.20000076293945	37.58000183105469	538600.0
635	2010-02-16	39.650001525878906	39.650001525878906	38.81999969482422	39.11000061035156	515800.0
636	2010-02-17	40.220001220703125	40.29999923706055	39.189998626708984	39.90999984741211	731200.0
637	2010-02-18	41.59000015258789	41.66999816894531	39.75	40.18000030517578	622300.0
638	2010-02-19	41.7400016784668	42.15999984741211	40.7599983215332	41.59000015258789	689600.0
639	2010-02-22	40.93000030517578	42.400001525878906	40.75	42.13999938964844	1319300.0
640	2010-02-23	38.04999923706055	39.08000183105469	36.75	36.900001525878906	2687500.0
641	2010-02-24	39.70000076293945	39.7599983215332	38.0099983215332	38.31999969482422	941800.0
642	2010-02-25	40.040000915527344	40.130001068115234	38.5	38.900001525878906	572800.0
643	2010-02-26	41.13999938964844	41.56999969482422	39.70000076293945	40.099998474121094	554700.0
644	2010-03-01	42.7400016784668	42.869998931884766	41.290000915527344	41.54999923706055	582400.0
645	2010-03-02	42.45000076293945	43.560001373291016	42.15999984741211	42.849998474121094	646800.0
646	2010-03-03	43.060001373291016	43.790000915527344	42.400001525878906	42.41999816894531	480300.0
647	2010-03-04	43.38999938964844	43.43000030517578	42.349998474121094	43.060001373291016	403200.0
648	2010-03-05	44.650001525878906	44.84000015258789	43.52000045776367	43.75	557900.0
649	2010-03-08	45.439998626708984	45.849998474121094	44.5	44.86000061035156	414800.0
650	2010-03-09	46.439998626708984	46.75	45.02000045776367	45.40999984741211	630700.0
651	2010-03-10	46.720001220703125	47.5	46.630001068115234	46.689998626708984	444700.0
652	2010-03-11	47.22999954223633	47.27000045776367	45.619998931884766	46.599998474121094	541000.0
653	2010-03-12	48.650001525878906	48.810001373291016	47.290000915527344	47.650001525878906	632800.0
654	2010-03-15	46.470001220703125	48.5	46.040000915527344	48.5	677000.0
655	2010-03-16	46.33000183105469	46.939998626708984	45.599998474121094	46.52000045776367	549100.0
656	2010-03-17	47.33000183105469	48.02000045776367	46.25	46.369998931884766	315900.0
657	2010-03-18	47.25	47.68000030517578	46.79999923706055	47.52000045776367	181700.0
658	2010-03-19	46.2599983215332	47.63999938964844	46.150001525878906	46.2599983215332	405700.0
659	2010-03-22	46.869998931884766	46.9900016784668	44.65999984741211	46.0099983215332	443700.0
660	2010-03-23	47.099998474121094	47.29999923706055	46.5099983215332	46.86000061035156	227900.0
661	2010-03-24	46.720001220703125	48.130001068115234	46.65999984741211	47.0	229800.0
662	2010-03-25	46.5099983215332	47.849998474121094	46.459999084472656	47.279998779296875	381800.0
663	2010-03-26	46.75	47.0	45.84000015258789	46.52000045776367	428600.0
664	2010-03-29	47.88999938964844	48.45000076293945	46.959999084472656	46.970001220703125	389600.0
665	2010-03-30	47.93000030517578	48.66999816894531	47.66999816894531	48.099998474121094	227700.0
666	2010-03-31	48.209999084472656	48.75	47.5	47.869998931884766	319200.0
667	2010-04-01	49.29999923706055	50.0	48.459999084472656	48.63999938964844	554100.0
668	2010-04-05	49.380001068115234	50.0	48.7400016784668	49.7400016784668	358000.0
669	2010-04-06	49.970001220703125	50.400001525878906	48.560001373291016	49.189998626708984	269100.0
670	2010-04-07	48.08000183105469	49.779998779296875	47.66999816894531	49.65999984741211	375500.0
671	2010-04-08	47.939998626708984	48.400001525878906	46.29999923706055	47.29999923706055	538200.0
672	2010-04-09	48.90999984741211	48.9900016784668	47.31999969482422	47.83000183105469	529300.0
673	2010-04-12	51.470001220703125	51.75	48.7400016784668	49.0	2266200.0
674	2010-04-13	51.0	51.869998931884766	50.75	51.72999954223633	803800.0
675	2010-04-14	51.59000015258789	52.08000183105469	51.06999969482422	51.4900016784668	636100.0
676	2010-04-15	51.810001373291016	52.130001068115234	51.47999954223633	51.63999938964844	547500.0
677	2010-04-16	50.810001373291016	51.79999923706055	50.29999923706055	51.529998779296875	696100.0
678	2010-04-19	49.25	51.290000915527344	48.97999954223633	50.77000045776367	728000.0
679	2010-04-20	50.13999938964844	50.540000915527344	49.38999938964844	49.63999938964844	344100.0
680	2010-04-21	51.18000030517578	52.349998474121094	50.119998931884766	51.529998779296875	675000.0
681	2010-04-22	51.869998931884766	51.970001220703125	49.68000030517578	50.7599983215332	647900.0
682	2010-04-23	53.720001220703125	53.7599983215332	52.040000915527344	52.040000915527344	616700.0
683	2010-04-26	53.66999816894531	54.880001068115234	53.59000015258789	53.810001373291016	381200.0
684	2010-04-27	51.45000076293945	53.61000061035156	51.2599983215332	53.58000183105469	440900.0
685	2010-04-28	50.72999954223633	52.25	49.880001068115234	51.65999984741211	513000.0
686	2010-04-29	51.560001373291016	52.0	51.08000183105469	51.15999984741211	491900.0
687	2010-04-30	50.41999816894531	52.119998931884766	50.41999816894531	51.720001220703125	385800.0
688	2010-05-03	51.02000045776367	51.400001525878906	50.25	50.72999954223633	589600.0
689	2010-05-04	49.439998626708984	51.290000915527344	48.86000061035156	50.84000015258789	601100.0
690	2010-05-05	47.369998931884766	48.560001373291016	46.06999969482422	48.27000045776367	803000.0
691	2010-05-06	44.790000915527344	48.130001068115234	41.0	47.5	1252000.0
692	2010-05-07	46.0099983215332	49.0	44.4900016784668	47.880001068115234	1290600.0
693	2010-05-10	49.95000076293945	49.95000076293945	48.790000915527344	48.790000915527344	855300.0
694	2010-05-11	51.029998779296875	51.900001525878906	48.790000915527344	49.66999816894531	598800.0
695	2010-05-12	53.08000183105469	53.7400016784668	51.02000045776367	51.33000183105469	601800.0
696	2010-05-13	53.04999923706055	55.70000076293945	52.56999969482422	53.06999969482422	1242800.0
697	2010-05-14	51.279998779296875	52.63999938964844	50.56999969482422	52.40999984741211	562800.0
698	2010-05-17	49.90999984741211	52.0	49.15999984741211	51.5	652300.0
699	2010-05-18	49.349998474121094	51.5099983215332	48.970001220703125	50.72999954223633	781900.0
700	2010-05-19	49.08000183105469	50.599998474121094	47.310001373291016	49.099998474121094	769800.0
701	2010-05-20	46.33000183105469	48.02000045776367	44.81999969482422	47.41999816894531	1319900.0
702	2010-05-21	48.36000061035156	49.0	44.72999954223633	45.2599983215332	905900.0
703	2010-05-24	46.93000030517578	48.9900016784668	46.93000030517578	47.939998626708984	617300.0
704	2010-05-25	47.459999084472656	47.70000076293945	44.599998474121094	45.02000045776367	565600.0
705	2010-05-26	49.36000061035156	50.45000076293945	48.0	48.189998626708984	852400.0
706	2010-05-27	51.459999084472656	52.25	50.29999923706055	50.97999954223633	604300.0
707	2010-05-28	51.869998931884766	52.540000915527344	51.0	51.150001525878906	583600.0
708	2010-06-01	50.9900016784668	52.38999938964844	50.529998779296875	51.84000015258789	768900.0
709	2010-06-02	53.29999923706055	53.29999923706055	50.630001068115234	51.099998474121094	407700.0
710	2010-06-03	55.900001525878906	56.15999984741211	54.029998779296875	54.38999938964844	888000.0
711	2010-06-04	54.04999923706055	55.939998626708984	53.459999084472656	54.59000015258789	813200.0
712	2010-06-07	51.02000045776367	54.0	50.52000045776367	53.33000183105469	790900.0
713	2010-06-08	51.650001525878906	52.54999923706055	50.0	51.150001525878906	560300.0
714	2010-06-09	53.15999984741211	54.83000183105469	51.93000030517578	52.400001525878906	752000.0
715	2010-06-10	57.29999923706055	57.349998474121094	54.36000061035156	54.650001525878906	1217600.0
716	2010-06-11	57.79999923706055	58.810001373291016	56.54999923706055	56.79999923706055	1365000.0
717	2010-06-14	57.84000015258789	59.4900016784668	57.27000045776367	58.0099983215332	1018900.0
718	2010-06-15	60.22999954223633	60.970001220703125	58.4900016784668	58.81999969482422	1125300.0
719	2010-06-16	60.599998474121094	62.13999938964844	59.27000045776367	59.77000045776367	789800.0
720	2010-06-17	60.75	61.70000076293945	59.689998626708984	61.43000030517578	880200.0
721	2010-06-18	59.22999954223633	60.9900016784668	58.470001220703125	60.9900016784668	986300.0
722	2010-06-21	60.630001068115234	62.09000015258789	59.81999969482422	60.7400016784668	1036400.0
723	2010-06-22	57.52000045776367	62.0	57.04999923706055	60.93000030517578	1505400.0
724	2010-06-23	57.59000015258789	58.40999984741211	55.099998474121094	57.119998931884766	1218100.0
725	2010-06-24	56.849998474121094	57.599998474121094	56.2599983215332	57.5	798600.0
726	2010-06-25	58.150001525878906	59.0	56.02000045776367	56.88999938964844	4723800.0
727	2010-06-28	57.220001220703125	59.20000076293945	56.4900016784668	58.689998626708984	829600.0
728	2010-06-29	54.119998931884766	56.0099983215332	53.630001068115234	55.52000045776367	977600.0
729	2010-06-30	52.54999923706055	55.20000076293945	52.400001525878906	54.209999084472656	1580600.0
730	2010-07-01	52.599998474121094	52.959999084472656	49.54999923706055	52.400001525878906	1029200.0
731	2010-07-02	52.130001068115234	53.130001068115234	51.18000030517578	52.84000015258789	575700.0
732	2010-07-06	53.220001220703125	55.08000183105469	52.470001220703125	55.060001373291016	707500.0
733	2010-07-07	55.470001220703125	55.529998779296875	53.31999969482422	53.52000045776367	626600.0
734	2010-07-08	57.790000915527344	58.27000045776367	56.27000045776367	56.31999969482422	1356200.0
735	2010-07-09	59.119998931884766	59.400001525878906	57.380001068115234	58.279998779296875	701900.0
736	2010-07-12	58.849998474121094	59.63999938964844	58.04999923706055	59.369998931884766	930600.0
737	2010-07-13	60.560001373291016	61.0	59.56999969482422	60.0	792100.0
738	2010-07-14	61.0	61.029998779296875	59.83000183105469	60.45000076293945	749600.0
739	2010-07-15	62.279998779296875	62.459999084472656	60.400001525878906	61.38999938964844	676600.0
740	2010-07-16	58.099998474121094	60.849998474121094	57.59000015258789	60.11000061035156	1172100.0
741	2010-07-19	59.900001525878906	60.02000045776367	57.619998931884766	57.790000915527344	843400.0
742	2010-07-20	60.0	60.189998626708984	57.88999938964844	58.81999969482422	720500.0
743	2010-07-21	58.900001525878906	60.70000076293945	58.540000915527344	60.29999923706055	447400.0
744	2010-07-22	60.04999923706055	60.25	58.599998474121094	59.70000076293945	588400.0
745	2010-07-23	61.470001220703125	61.54999923706055	59.63999938964844	59.779998779296875	789100.0
746	2010-07-26	65.1500015258789	65.98999786376953	62.650001525878906	62.77000045776367	1418700.0
747	2010-07-27	64.0	65.83999633789062	63.75	65.45999908447266	948500.0
748	2010-07-28	62.40999984741211	64.0	62.0	63.7400016784668	508100.0
749	2010-07-29	60.599998474121094	63.65999984741211	60.4900016784668	62.619998931884766	705800.0
750	2010-07-30	60.5	61.2599983215332	58.349998474121094	59.47999954223633	1169500.0
751	2010-08-02	60.34000015258789	62.279998779296875	59.79999923706055	62.279998779296875	937700.0
752	2010-08-03	62.2599983215332	62.56999969482422	60.13999938964844	61.38999938964844	1033800.0
753	2010-08-04	62.68000030517578	63.4900016784668	61.58000183105469	62.97999954223633	883500.0
754	2010-08-05	63.970001220703125	64.5999984741211	58.25	59.0	2430500.0
755	2010-08-06	65.83000183105469	67.19999694824219	63.13999938964844	64.38999938964844	2231000.0
756	2010-08-09	67.83999633789062	68.4800033569336	67.25	67.76000213623047	1399900.0
757	2010-08-10	67.80999755859375	68.66999816894531	65.55999755859375	67.16999816894531	857000.0
758	2010-08-11	65.62000274658203	66.26000213623047	63.61000061035156	65.23999786376953	941200.0
759	2010-08-12	66.41999816894531	67.4000015258789	64.16999816894531	64.19999694824219	683200.0
760	2010-08-13	65.52999877929688	67.01000213623047	65.36000061035156	66.66000366210938	361700.0
761	2010-08-16	67.0	67.94000244140625	64.52999877929688	64.91000366210938	550000.0
762	2010-08-17	69.2300033569336	70.31999969482422	67.8499984741211	68.19000244140625	1713000.0
763	2010-08-18	69.88999938964844	70.25	68.6500015258789	69.83000183105469	680000.0
764	2010-08-19	67.69999694824219	69.41999816894531	67.63999938964844	69.01000213623047	782400.0
765	2010-08-20	69.66000366210938	69.80999755859375	67.11000061035156	67.80000305175781	668500.0
766	2010-08-23	68.08999633789062	70.94999694824219	67.75	70.33000183105469	688200.0
767	2010-08-24	65.91999816894531	67.63999938964844	65.61000061035156	66.0	674500.0
768	2010-08-25	63.59000015258789	65.62999725341797	62.20000076293945	65.0	1829200.0
769	2010-08-26	64.30999755859375	65.7699966430664	64.06999969482422	64.4000015258789	884800.0
770	2010-08-27	66.37999725341797	66.54000091552734	63.86000061035156	65.27999877929688	590200.0
771	2010-08-30	64.73999786376953	66.6500015258789	64.5999984741211	66.4000015258789	275200.0
772	2010-08-31	65.94000244140625	66.04000091552734	62.84000015258789	64.13999938964844	575800.0
773	2010-09-01	68.4000015258789	69.08999633789062	66.6500015258789	67.02999877929688	600200.0
774	2010-09-02	69.88999938964844	71.0999984741211	68.0	68.4000015258789	833000.0
775	2010-09-03	70.37000274658203	72.87000274658203	70.01000213623047	71.44999694824219	752700.0
776	2010-09-07	70.23999786376953	71.33999633789062	69.02999877929688	70.25	492300.0
777	2010-09-08	71.41000366210938	72.31999969482422	70.54000091552734	70.70999908447266	325500.0
778	2010-09-09	71.26000213623047	73.0	70.5	72.76000213623047	325500.0
779	2010-09-10	72.51000213623047	72.68000030517578	69.87000274658203	71.55999755859375	580000.0
780	2010-09-13	74.58000183105469	74.77999877929688	72.0	73.01000213623047	816500.0
781	2010-09-14	73.7699966430664	74.44999694824219	73.12999725341797	74.44999694824219	633800.0
782	2010-09-15	74.3499984741211	74.7699966430664	73.16999816894531	73.2699966430664	361600.0
783	2010-09-16	73.73999786376953	74.62000274658203	73.72000122070312	74.62000274658203	388300.0
784	2010-09-17	72.4800033569336	72.86000061035156	70.6500015258789	71.55999755859375	821900.0
785	2010-09-20	72.7300033569336	73.26000213623047	71.0	71.0	779900.0
786	2010-09-21	72.18000030517578	73.80000305175781	71.41999816894531	72.5999984741211	620300.0
787	2010-09-22	71.75	72.33000183105469	70.5199966430664	72.1500015258789	439800.0
788	2010-09-23	70.93000030517578	71.97000122070312	70.5	71.18000030517578	458000.0
789	2010-09-24	71.9000015258789	73.0	71.36000061035156	72.05000305175781	464200.0
790	2010-09-27	74.9800033569336	76.75	72.12000274658203	72.75	1417400.0
791	2010-09-28	74.9000015258789	76.80999755859375	72.58999633789062	76.80999755859375	1127800.0
792	2010-09-29	75.13999938964844	75.5	74.27999877929688	74.93000030517578	455000.0
793	2010-09-30	72.18000030517578	76.25	71.38999938964844	76.08000183105469	1087600.0
794	2010-10-01	71.3499984741211	73.52999877929688	71.25	73.02999877929688	792800.0
795	2010-10-04	66.79000091552734	71.5199966430664	65.6500015258789	71.3499984741211	2275800.0
796	2010-10-05	68.0999984741211	69.20999908447266	67.0199966430664	67.16000366210938	1268900.0
797	2010-10-06	64.31999969482422	68.88999938964844	63.650001525878906	68.88999938964844	1489500.0
798	2010-10-07	64.44999694824219	65.38999938964844	63.0	64.31999969482422	914500.0
799	2010-10-08	65.4000015258789	66.63999938964844	63.66999816894531	64.9800033569336	809000.0
800	2010-10-11	64.7699966430664	66.0	64.5	65.41000366210938	454300.0
801	2010-10-12	64.7699966430664	65.38999938964844	60.20000076293945	62.34000015258789	2490200.0
802	2010-10-13	64.91000366210938	65.20999908447266	64.05000305175781	65.06999969482422	813500.0
803	2010-10-14	64.55999755859375	65.01000213623047	63.540000915527344	64.41000366210938	783300.0
804	2010-10-15	65.26000213623047	66.1500015258789	64.11000061035156	65.31999969482422	848800.0
805	2010-10-18	62.939998626708984	65.4800033569336	62.43000030517578	65.20999908447266	885400.0
806	2010-10-19	60.650001525878906	62.15999984741211	60.25	61.7599983215332	1548700.0
807	2010-10-20	61.9900016784668	62.400001525878906	60.45000076293945	60.810001373291016	614600.0
808	2010-10-21	61.380001068115234	62.11000061035156	60.75	61.29999923706055	656200.0
809	2010-10-22	63.02000045776367	63.220001220703125	61.0099983215332	61.0099983215332	729400.0
810	2010-10-25	65.0	65.62000274658203	62.70000076293945	62.81999969482422	1125400.0
811	2010-10-26	64.16999816894531	64.98999786376953	63.369998931884766	64.98999786376953	521700.0
812	2010-10-27	66.55000305175781	66.98999786376953	63.90999984741211	64.08000183105469	1142400.0
813	2010-10-28	66.01000213623047	67.12000274658203	64.80000305175781	67.0	697700.0
814	2010-10-29	66.13999938964844	66.95999908447266	65.83999633789062	66.06999969482422	464100.0
815	2010-11-01	64.37999725341797	66.8499984741211	64.01000213623047	66.2699966430664	621300.0
816	2010-11-02	63.459999084472656	64.47000122070312	62.59000015258789	64.26000213623047	781700.0
817	2010-11-03	64.66000366210938	65.1500015258789	62.66999816894531	63.04999923706055	1075400.0
818	2010-11-04	61.68000030517578	64.75	60.90999984741211	62.7599983215332	2897400.0
819	2010-11-05	61.2400016784668	61.97999954223633	59.779998779296875	61.90999984741211	1960500.0
820	2010-11-08	65.12000274658203	65.37000274658203	60.5	60.529998779296875	1151100.0
821	2010-11-09	61.18000030517578	65.45999908447266	61.0099983215332	65.45999908447266	1526900.0
822	2010-11-10	58.65999984741211	62.209999084472656	58.5	61.130001068115234	2420000.0
823	2010-11-11	58.0	59.33000183105469	56.599998474121094	57.91999816894531	1485500.0
824	2010-11-12	58.33000183105469	60.27000045776367	57.529998779296875	57.560001373291016	831500.0
825	2010-11-15	59.849998474121094	60.45000076293945	58.29999923706055	58.58000183105469	1201800.0
826	2010-11-16	60.560001373291016	61.209999084472656	60.0099983215332	60.93000030517578	1524800.0
827	2010-11-17	61.16999816894531	62.0	60.459999084472656	60.66999816894531	807000.0
828	2010-11-18	62.119998931884766	62.869998931884766	62.0	62.43000030517578	647400.0
829	2010-11-19	63.02000045776367	63.63999938964844	61.83000183105469	62.22999954223633	667600.0
830	2010-11-22	64.87000274658203	64.97000122070312	63.02000045776367	63.08000183105469	674800.0
831	2010-11-23	63.959999084472656	64.44000244140625	63.08000183105469	64.41999816894531	580500.0
832	2010-11-24	64.79000091552734	64.91000366210938	64.2300033569336	64.4800033569336	461300.0
833	2010-11-26	65.98999786376953	66.0	64.0	64.08000183105469	297600.0
834	2010-11-29	65.69000244140625	66.62999725341797	64.83999633789062	65.81999969482422	793900.0
835	2010-11-30	63.619998931884766	65.0	63.34000015258789	65.0	578700.0
836	2010-12-01	66.68000030517578	66.81999969482422	64.44000244140625	64.79000091552734	832800.0
837	2010-12-02	68.66999816894531	70.31999969482422	67.0	67.0	1233600.0
838	2010-12-03	69.36000061035156	69.97000122070312	67.69999694824219	68.3499984741211	688200.0
839	2010-12-06	69.80000305175781	70.48999786376953	68.91999816894531	69.0199966430664	406300.0
840	2010-12-07	68.80000305175781	70.77999877929688	68.73999786376953	70.48999786376953	360200.0
841	2010-12-08	68.43000030517578	69.62000274658203	67.8499984741211	68.80000305175781	313300.0
842	2010-12-09	67.44999694824219	69.31999969482422	66.87999725341797	68.76000213623047	495700.0
843	2010-12-10	68.11000061035156	68.86000061035156	67.6500015258789	68.86000061035156	444300.0
844	2010-12-13	72.4800033569336	72.7300033569336	66.13999938964844	68.0	2825300.0
845	2010-12-14	70.83999633789062	73.87999725341797	70.61000061035156	73.05000305175781	1237900.0
846	2010-12-15	69.68000030517578	72.79000091552734	69.6500015258789	70.5	777400.0
847	2010-12-16	68.95999908447266	70.01000213623047	68.30000305175781	69.77999877929688	594000.0
848	2010-12-17	70.05000305175781	70.18000030517578	68.55000305175781	69.3499984741211	497700.0
849	2010-12-20	68.0	70.7300033569336	67.76000213623047	70.25	868600.0
850	2010-12-21	68.98999786376953	69.27999877929688	67.77999877929688	68.3499984741211	549800.0
851	2010-12-22	69.25	69.52999877929688	66.69999694824219	68.76000213623047	578600.0
852	2010-12-23	69.86000061035156	69.95999908447266	69.01000213623047	69.2699966430664	365400.0
853	2010-12-27	69.58999633789062	69.80999755859375	68.41000366210938	69.80999755859375	547600.0
854	2010-12-28	68.93000030517578	70.4000015258789	68.5199966430664	69.87999725341797	499300.0
855	2010-12-29	69.81999969482422	70.54000091552734	68.77999877929688	69.20999908447266	408700.0
856	2010-12-30	70.18000030517578	70.9000015258789	69.20999908447266	69.20999908447266	311300.0
857	2010-12-31	66.63999938964844	70.5999984741211	64.87000274658203	70.31999969482422	1555200.0
858	2011-01-03	70.11000061035156	70.55000305175781	68.75	69.43000030517578	973300.0
859	2011-01-04	70.63999938964844	71.33000183105469	68.9800033569336	70.44000244140625	732800.0
860	2011-01-05	72.11000061035156	72.29000091552734	69.61000061035156	70.52999877929688	480200.0
861	2011-01-06	74.54000091552734	75.87999725341797	71.86000061035156	71.93000030517578	1072300.0
862	2011-01-07	73.8499984741211	75.31999969482422	72.16000366210938	74.76000213623047	609200.0
863	2011-01-10	74.31999969482422	75.94999694824219	73.69000244140625	75.93000030517578	336900.0
864	2011-01-11	74.19999694824219	75.94999694824219	74.0	75.0	179900.0
865	2011-01-12	73.29000091552734	74.88999938964844	72.88999938964844	74.88999938964844	334500.0
866	2011-01-13	73.3499984741211	73.98999786376953	72.56999969482422	73.11000061035156	316000.0
867	2011-01-14	75.19999694824219	75.56999969482422	72.13999938964844	73.52999877929688	461800.0
868	2011-01-18	75.22000122070312	79.37000274658203	75.19999694824219	75.25	1430600.0
869	2011-01-19	73.1500015258789	75.52999877929688	72.56999969482422	75.51000213623047	917000.0
870	2011-01-20	70.94000244140625	72.58000183105469	69.16000366210938	72.58000183105469	940100.0
871	2011-01-21	70.97000122070312	72.19999694824219	70.3499984741211	71.41000366210938	480300.0
872	2011-01-24	71.33999633789062	71.66000366210938	70.04000091552734	70.88999938964844	333700.0
873	2011-01-25	69.47000122070312	71.2699966430664	68.73999786376953	71.12999725341797	459600.0
874	2011-01-26	69.91999816894531	70.30000305175781	68.51000213623047	69.48999786376953	575700.0
875	2011-01-27	70.12999725341797	70.88999938964844	69.95999908447266	70.5	441300.0
876	2011-01-28	67.13999938964844	70.79000091552734	67.08999633789062	69.5199966430664	851600.0
877	2011-01-31	67.77999877929688	68.69999694824219	67.05000305175781	68.69999694824219	560200.0
878	2011-02-01	68.76000213623047	69.9800033569336	68.0	68.62000274658203	427900.0
879	2011-02-02	69.68000030517578	70.54000091552734	68.12000274658203	68.58999633789062	359700.0
880	2011-02-03	68.63999938964844	69.87999725341797	68.18000030517578	69.54000091552734	204800.0
881	2011-02-04	69.5199966430664	69.6500015258789	67.5999984741211	68.8499984741211	238400.0
882	2011-02-07	69.95999908447266	70.25	69.08999633789062	69.44999694824219	305200.0
883	2011-02-08	69.0999984741211	69.80999755859375	68.55000305175781	69.80999755859375	267700.0
884	2011-02-09	68.77999877929688	69.76000213623047	68.45999908447266	68.5999984741211	236700.0
885	2011-02-10	70.41999816894531	70.5999984741211	67.62999725341797	68.16999816894531	367000.0
886	2011-02-11	72.11000061035156	72.80000305175781	70.25	70.25	409600.0
887	2011-02-14	72.7300033569336	73.7699966430664	71.8499984741211	72.36000061035156	265600.0
888	2011-02-15	72.08000183105469	72.93000030517578	71.02999877929688	72.3499984741211	257800.0
889	2011-02-16	72.8499984741211	73.01000213623047	71.87000274658203	72.29000091552734	189400.0
890	2011-02-17	73.9800033569336	75.13999938964844	72.0999984741211	72.5	333100.0
891	2011-02-18	72.80000305175781	74.48999786376953	72.38999938964844	74.1500015258789	391900.0
892	2011-02-22	68.8499984741211	71.8499984741211	68.55999755859375	71.83999633789062	637500.0
893	2011-02-23	67.05000305175781	68.8499984741211	65.44999694824219	68.80000305175781	1167600.0
894	2011-02-24	67.0999984741211	68.4800033569336	65.9000015258789	68.4800033569336	1193100.0
895	2011-02-25	66.25	69.0	66.08000183105469	67.9800033569336	770800.0
896	2011-02-28	65.77999877929688	67.33999633789062	64.5	66.16000366210938	1036500.0
897	2011-03-01	65.47000122070312	67.47000122070312	64.52999877929688	67.0	1140000.0
898	2011-03-02	65.37000274658203	66.87999725341797	64.56999969482422	65.01000213623047	989000.0
899	2011-03-03	66.38999938964844	66.69999694824219	65.41000366210938	65.9000015258789	728700.0
900	2011-03-04	67.01000213623047	67.30999755859375	65.45999908447266	66.19999694824219	600000.0
901	2011-03-07	68.55000305175781	69.12000274658203	66.73999786376953	67.0	970200.0
902	2011-03-08	69.51000213623047	70.27999877929688	67.04000091552734	67.04000091552734	557900.0
903	2011-03-09	69.52999877929688	70.44000244140625	68.70999908447266	69.5	583000.0
904	2011-03-10	68.27999877929688	69.30999755859375	67.26000213623047	68.93000030517578	483800.0
905	2011-03-11	67.76000213623047	68.31999969482422	67.12000274658203	67.5999984741211	354600.0
906	2011-03-14	67.56999969482422	68.04000091552734	66.83999633789062	67.4000015258789	341700.0
907	2011-03-15	67.38999938964844	67.98999786376953	65.06999969482422	65.66000366210938	409900.0
908	2011-03-16	65.98999786376953	67.91000366210938	64.9800033569336	67.20999908447266	521100.0
909	2011-03-17	66.30000305175781	66.87999725341797	65.77999877929688	66.75	302600.0
910	2011-03-18	64.97000122070312	67.44000244140625	64.9000015258789	67.44000244140625	501400.0
911	2011-03-21	66.41999816894531	66.80000305175781	64.25	65.48999786376953	397300.0
912	2011-03-22	67.2699966430664	67.97000122070312	65.68000030517578	66.38999938964844	443600.0
913	2011-03-23	68.01000213623047	68.31999969482422	66.58000183105469	67.19999694824219	198100.0
914	2011-03-24	72.9800033569336	73.37999725341797	67.93000030517578	68.5199966430664	1025200.0
915	2011-03-25	73.80000305175781	74.2300033569336	72.80000305175781	73.0	594600.0
916	2011-03-28	76.0199966430664	76.47000122070312	73.52999877929688	74.0	812900.0
917	2011-03-29	78.63999938964844	79.9800033569336	75.16000366210938	76.0	1835000.0
918	2011-03-30	80.6500015258789	80.98999786376953	77.97000122070312	79.0	983400.0
919	2011-03-31	81.62999725341797	82.02999877929688	79.41000366210938	80.91000366210938	798000.0
920	2011-04-01	82.94999694824219	84.30000305175781	80.7300033569336	81.79000091552734	892600.0
921	2011-04-04	85.33999633789062	87.37999725341797	83.63999938964844	83.91999816894531	1485000.0
922	2011-04-05	85.5999984741211	86.08000183105469	83.4000015258789	84.37000274658203	1022000.0
923	2011-04-06	83.7300033569336	86.94000244140625	81.30000305175781	86.80000305175781	842000.0
924	2011-04-07	84.56999969482422	85.23999786376953	83.08000183105469	84.2300033569336	464100.0
925	2011-04-08	85.38999938964844	86.80000305175781	84.70999908447266	85.29000091552734	455100.0
926	2011-04-11	85.5	86.44999694824219	84.52999877929688	85.52999877929688	365000.0
927	2011-04-12	82.72000122070312	85.5	82.30999755859375	84.9800033569336	536300.0
928	2011-04-13	85.33999633789062	86.63999938964844	83.1500015258789	83.18000030517578	1125200.0
929	2011-04-14	85.2300033569336	86.55000305175781	84.0999984741211	84.52999877929688	640400.0
930	2011-04-15	86.16000366210938	86.26000213623047	84.51000213623047	85.4800033569336	524300.0
931	2011-04-18	87.4000015258789	89.0	84.51000213623047	85.38999938964844	798400.0
932	2011-04-19	90.55000305175781	90.72000122070312	87.51000213623047	87.51000213623047	1263600.0
933	2011-04-20	89.22000122070312	92.48999786376953	88.56999969482422	91.94000244140625	875600.0
934	2011-04-21	89.94000244140625	90.33000183105469	87.55999755859375	89.44999694824219	519200.0
935	2011-04-25	89.93000030517578	90.73999786376953	88.54000091552734	90.0199966430664	541100.0
936	2011-04-26	89.80999755859375	91.19000244140625	88.94999694824219	90.48999786376953	332700.0
937	2011-04-27	90.80000305175781	91.4800033569336	87.80999755859375	89.31999969482422	501700.0
938	2011-04-28	91.23999786376953	92.7300033569336	90.06999969482422	90.97000122070312	639100.0
939	2011-04-29	91.4000015258789	92.11000061035156	91.02999877929688	91.54000091552734	324000.0
940	2011-05-02	92.19999694824219	92.52999877929688	89.86000061035156	92.4800033569336	498700.0
941	2011-05-03	86.76000213623047	92.04000091552734	86.11000061035156	92.04000091552734	751600.0
942	2011-05-04	85.7699966430664	87.9800033569336	84.5	86.62000274658203	1234200.0
943	2011-05-05	88.9000015258789	90.93000030517578	82.08999633789062	83.61000061035156	1555600.0
944	2011-05-06	88.70999908447266	90.72000122070312	87.45999908447266	90.72000122070312	625800.0
945	2011-05-09	88.7300033569336	89.43000030517578	87.95999908447266	89.1500015258789	459900.0
946	2011-05-10	88.5	89.79000091552734	88.13999938964844	89.33999633789062	589100.0
947	2011-05-11	87.61000061035156	88.80000305175781	86.55000305175781	88.80000305175781	406600.0
948	2011-05-12	86.87999725341797	88.12999725341797	85.72000122070312	87.08000183105469	412000.0
949	2011-05-13	85.58999633789062	87.75	85.36000061035156	87.12999725341797	376600.0
950	2011-05-16	84.73999786376953	86.55000305175781	83.77999877929688	85.2300033569336	448100.0
951	2011-05-17	86.41999816894531	87.05999755859375	83.73999786376953	84.12000274658203	399400.0
952	2011-05-18	88.0	88.51000213623047	86.41999816894531	86.48999786376953	971100.0
953	2011-05-19	88.97000122070312	89.91999816894531	88.04000091552734	88.37999725341797	925900.0
954	2011-05-20	88.19000244140625	89.68000030517578	88.01000213623047	88.66000366210938	360100.0
955	2011-05-23	86.19999694824219	87.69000244140625	85.58999633789062	86.97000122070312	377800.0
956	2011-05-24	85.91000366210938	87.66000366210938	85.41000366210938	86.87999725341797	377200.0
957	2011-05-25	87.01000213623047	87.19000244140625	84.5199966430664	85.33999633789062	365300.0
958	2011-05-26	87.08000183105469	87.54000091552734	86.25	87.0	357300.0
959	2011-05-27	88.02999877929688	88.47000122070312	86.6500015258789	87.0	600300.0
960	2011-05-31	88.12000274658203	90.0	85.98999786376953	89.1500015258789	809800.0
961	2011-06-01	88.0	92.25	87.83000183105469	88.45999908447266	1282500.0
962	2011-06-02	89.69999694824219	89.80999755859375	87.2300033569336	87.62999725341797	624700.0
963	2011-06-03	89.68000030517578	92.25	87.72000122070312	88.4800033569336	872600.0
964	2011-06-06	82.16000366210938	90.26000213623047	81.66999816894531	89.66000366210938	1633800.0
965	2011-06-07	81.73999786376953	82.5999984741211	79.02999877929688	81.12000274658203	1148600.0
966	2011-06-08	78.33000183105469	81.68000030517578	77.51000213623047	81.13999938964844	835500.0
967	2011-06-09	79.91999816894531	80.48999786376953	77.38999938964844	78.33000183105469	647000.0
968	2011-06-10	78.86000061035156	79.87000274658203	77.30999755859375	78.94000244140625	644100.0
969	2011-06-13	77.30999755859375	79.30999755859375	75.25	78.91000366210938	758300.0
970	2011-06-14	80.2699966430664	80.58000183105469	78.11000061035156	78.11000061035156	439600.0
971	2011-06-15	76.19999694824219	79.18000030517578	75.76000213623047	79.0	656700.0
972	2011-06-16	75.91000366210938	77.38999938964844	74.4000015258789	76.58000183105469	444400.0
973	2011-06-17	76.0199966430664	77.05000305175781	75.48999786376953	77.05000305175781	599400.0
974	2011-06-20	74.33000183105469	75.22000122070312	73.3499984741211	74.44999694824219	1066700.0
975	2011-06-21	79.2699966430664	79.69000244140625	74.83999633789062	75.0999984741211	1188800.0
976	2011-06-22	76.88999938964844	79.16999816894531	76.80999755859375	78.98999786376953	475700.0
977	2011-06-23	78.41000366210938	78.41000366210938	75.0	75.7300033569336	310200.0
978	2011-06-24	77.30999755859375	79.54000091552734	77.0	78.44000244140625	269000.0
979	2011-06-27	78.56999969482422	79.4800033569336	77.13999938964844	77.6500015258789	225800.0
980	2011-06-28	75.95999908447266	78.25	75.58999633789062	78.01000213623047	1360200.0
981	2011-06-29	75.11000061035156	76.88999938964844	74.83999633789062	76.61000061035156	834400.0
982	2011-06-30	79.33999633789062	79.58000183105469	76.48999786376953	76.81999969482422	1053000.0
983	2011-07-01	81.55000305175781	81.86000061035156	77.83000183105469	78.3499984741211	653800.0
984	2011-07-05	82.22000122070312	82.48999786376953	80.55000305175781	81.51000213623047	438600.0
985	2011-07-06	82.86000061035156	83.0999984741211	81.56999969482422	82.0	440900.0
986	2011-07-07	85.05999755859375	85.69999694824219	83.30999755859375	83.80999755859375	538200.0
987	2011-07-08	83.04000091552734	83.97000122070312	81.1500015258789	83.93000030517578	469400.0
988	2011-07-11	80.4800033569336	82.58999633789062	79.75	81.48999786376953	422700.0
989	2011-07-12	78.5199966430664	80.29000091552734	78.19999694824219	80.0199966430664	537600.0
990	2011-07-13	79.30999755859375	80.76000213623047	78.9800033569336	79.44999694824219	518500.0
991	2011-07-14	77.63999938964844	80.19999694824219	77.30999755859375	80.05000305175781	253000.0
992	2011-07-15	78.9800033569336	79.68000030517578	78.20999908447266	78.91000366210938	346600.0
993	2011-07-18	76.0	78.72000122070312	75.5199966430664	78.5	395900.0
994	2011-07-19	78.45999908447266	79.05999755859375	76.80999755859375	76.83999633789062	388700.0
995	2011-07-20	76.7300033569336	79.30000305175781	75.9000015258789	79.12000274658203	228600.0
996	2011-07-21	80.3499984741211	81.41000366210938	76.70999908447266	77.30999755859375	706900.0
997	2011-07-22	82.04000091552734	82.33000183105469	80.37000274658203	80.37000274658203	370300.0
998	2011-07-25	80.3499984741211	82.77999877929688	80.13999938964844	81.11000061035156	209600.0
999	2011-07-26	80.87000274658203	82.0	80.20999908447266	80.83999633789062	244300.0
1000	2011-07-27	78.43000030517578	81.43000030517578	77.83000183105469	80.33999633789062	426300.0
1001	2011-07-28	79.45999908447266	80.33000183105469	77.0199966430664	78.37999725341797	319000.0
1002	2011-07-29	79.41999816894531	80.4800033569336	76.4000015258789	78.33000183105469	380100.0
1003	2011-08-01	78.8499984741211	81.19000244140625	77.91000366210938	81.01000213623047	289700.0
1004	2011-08-02	74.31999969482422	79.18000030517578	74.01000213623047	77.7300033569336	539000.0
1005	2011-08-03	72.29000091552734	75.45999908447266	71.0999984741211	74.8499984741211	1122100.0
1006	2011-08-04	64.05999755859375	69.5199966430664	62.40999984741211	69.3499984741211	2256100.0
1007	2011-08-05	62.2400016784668	65.0	58.52000045776367	64.98999786376953	1493800.0
1008	2011-08-08	58.310001373291016	61.290000915527344	58.0	58.310001373291016	1127400.0
1009	2011-08-09	63.220001220703125	63.459999084472656	58.0	58.599998474121094	1297300.0
1010	2011-08-10	62.529998779296875	64.97000122070312	60.279998779296875	62.33000183105469	764200.0
1011	2011-08-11	66.19000244140625	67.25	62.560001373291016	62.86000061035156	573700.0
1012	2011-08-12	68.5	69.44999694824219	67.62999725341797	67.62999725341797	885500.0
1013	2011-08-15	69.13999938964844	69.91000366210938	68.0	69.12000274658203	441000.0
1014	2011-08-16	67.8499984741211	68.76000213623047	66.58999633789062	67.98999786376953	548300.0
1015	2011-08-17	68.63999938964844	69.72000122070312	67.83999633789062	67.88999938964844	564300.0
1016	2011-08-18	62.209999084472656	65.88999938964844	61.31999969482422	65.88999938964844	1016400.0
1017	2011-08-19	60.20000076293945	63.349998474121094	59.880001068115234	60.45000076293945	449600.0
1018	2011-08-22	60.150001525878906	62.09000015258789	59.709999084472656	61.43000030517578	337000.0
1019	2011-08-23	63.59000015258789	63.59000015258789	59.0	60.22999954223633	347500.0
1020	2011-08-24	64.23999786376953	65.16000366210938	62.779998779296875	63.36000061035156	534800.0
1021	2011-08-25	62.75	64.9800033569336	62.54999923706055	64.37999725341797	215200.0
1022	2011-08-26	64.91000366210938	65.45999908447266	61.7599983215332	62.13999938964844	215700.0
1023	2011-08-29	67.52999877929688	68.05000305175781	65.5999984741211	65.79000091552734	206400.0
1024	2011-08-30	68.7699966430664	69.51000213623047	66.76000213623047	67.0199966430664	220700.0
1025	2011-08-31	67.37999725341797	69.93000030517578	66.4800033569336	69.16000366210938	411000.0
1026	2011-09-01	68.2300033569336	69.12000274658203	66.75	67.4000015258789	283400.0
1027	2011-09-02	67.80000305175781	68.69000244140625	66.08999633789062	66.5999984741211	397200.0
1028	2011-09-06	65.79000091552734	66.0	63.47999954223633	65.06999969482422	357400.0
1029	2011-09-07	69.13999938964844	69.27999877929688	66.62000274658203	66.62000274658203	355200.0
1030	2011-09-08	69.43000030517578	70.16000366210938	68.26000213623047	68.26000213623047	410400.0
1031	2011-09-09	65.76000213623047	68.51000213623047	65.0	68.51000213623047	494200.0
1032	2011-09-12	65.97000122070312	66.19000244140625	63.0	63.56999969482422	621500.0
1033	2011-09-13	67.4000015258789	67.73999786376953	66.08000183105469	66.08000183105469	155600.0
1034	2011-09-14	68.70999908447266	69.54000091552734	67.4000015258789	67.56999969482422	285200.0
1035	2011-09-15	69.02999877929688	69.6500015258789	67.5199966430664	69.6500015258789	439700.0
1036	2011-09-16	68.37999725341797	68.94999694824219	67.97000122070312	68.5	397100.0
1037	2011-09-19	68.55000305175781	69.20999908447266	66.36000061035156	67.63999938964844	343200.0
1038	2011-09-20	68.2699966430664	70.87999725341797	67.69999694824219	69.38999938964844	633000.0
1039	2011-09-21	64.0999984741211	68.54000091552734	63.81999969482422	68.26000213623047	375800.0
1040	2011-09-22	60.68000030517578	62.22999954223633	58.0099983215332	61.119998931884766	1079600.0
1041	2011-09-23	58.97999954223633	61.68000030517578	58.5	60.47999954223633	573100.0
1042	2011-09-26	56.70000076293945	59.720001220703125	54.0099983215332	59.06999969482422	1755800.0
1043	2011-09-27	58.709999084472656	59.9900016784668	57.5	58.630001068115234	850600.0
1044	2011-09-28	56.25	58.95000076293945	56.08000183105469	58.439998626708984	443800.0
1045	2011-09-29	56.83000183105469	57.9900016784668	54.20000076293945	57.02000045776367	607700.0
1046	2011-09-30	53.75	56.29999923706055	52.04999923706055	55.33000183105469	774000.0
1047	2011-10-03	49.529998779296875	52.959999084472656	48.29999923706055	52.959999084472656	933500.0
1048	2011-10-04	53.130001068115234	53.189998626708984	48.959999084472656	49.13999938964844	969500.0
1049	2011-10-05	55.22999954223633	55.650001525878906	51.400001525878906	53.02000045776367	680200.0
1050	2011-10-06	56.77000045776367	57.2400016784668	55.75	55.75	335300.0
1051	2011-10-07	57.15999984741211	58.220001220703125	55.779998779296875	57.16999816894531	628400.0
1052	2011-10-10	59.279998779296875	60.11000061035156	57.90999984741211	58.060001373291016	405500.0
1053	2011-10-11	59.9900016784668	60.810001373291016	58.130001068115234	58.900001525878906	429900.0
1054	2011-10-12	58.9900016784668	60.86000061035156	58.90999984741211	60.86000061035156	476600.0
1055	2011-10-13	60.119998931884766	60.310001373291016	58.040000915527344	58.709999084472656	324600.0
1056	2011-10-14	61.84000015258789	62.630001068115234	61.15999984741211	62.0099983215332	333400.0
1057	2011-10-17	61.08000183105469	61.79999923706055	60.220001220703125	61.34000015258789	302500.0
1058	2011-10-18	61.13999938964844	61.43000030517578	59.2599983215332	61.2599983215332	516900.0
1059	2011-10-19	61.15999984741211	63.34000015258789	60.5099983215332	61.2400016784668	510700.0
1060	2011-10-20	61.25	61.400001525878906	58.040000915527344	60.9900016784668	659900.0
1061	2011-10-21	64.61000061035156	67.86000061035156	62.099998474121094	62.099998474121094	1011600.0
1062	2011-10-24	67.41999816894531	68.12000274658203	64.70999908447266	64.70999908447266	375600.0
1063	2011-10-25	64.68000030517578	67.0999984741211	64.58999633789062	66.66000366210938	341500.0
1064	2011-10-26	65.79000091552734	67.22000122070312	64.0	66.19000244140625	467800.0
1065	2011-10-27	69.01000213623047	69.20999908447266	67.01000213623047	68.30999755859375	788400.0
1066	2011-10-28	68.75	69.58999633789062	68.0999984741211	69.19999694824219	414200.0
1067	2011-10-31	65.19999694824219	66.81999969482422	64.3499984741211	66.81999969482422	685500.0
1068	2011-11-01	62.560001373291016	63.0	61.2599983215332	62.72999954223633	655500.0
1069	2011-11-02	63.41999816894531	65.9000015258789	62.11000061035156	64.30000305175781	1064200.0
1070	2011-11-03	83.04000091552734	85.58000183105469	76.61000061035156	76.61000061035156	5101400.0
1071	2011-11-04	86.11000061035156	87.12999725341797	81.87000274658203	82.0	965600.0
1072	2011-11-07	87.68000030517578	88.70999908447266	86.1500015258789	87.87999725341797	834500.0
1073	2011-11-08	87.55000305175781	89.98999786376953	86.77999877929688	88.48999786376953	557500.0
1074	2011-11-09	85.27999877929688	87.25	84.58000183105469	84.79000091552734	452500.0
1075	2011-11-10	85.41999816894531	86.62999725341797	83.43000030517578	86.0	349300.0
1076	2011-11-11	85.48999786376953	86.58000183105469	85.12999725341797	86.0	380200.0
1077	2011-11-14	86.30999755859375	87.47000122070312	85.04000091552734	85.04000091552734	697200.0
1078	2011-11-15	85.19000244140625	86.4000015258789	83.91000366210938	86.4000015258789	529400.0
1079	2011-11-16	85.38999938964844	86.8499984741211	84.19000244140625	85.0	584800.0
1080	2011-11-17	86.5999984741211	87.08000183105469	84.3499984741211	85.44000244140625	701700.0
1081	2011-11-18	83.1500015258789	86.95999908447266	82.76000213623047	86.63999938964844	393500.0
1082	2011-11-21	81.77999877929688	82.16000366210938	80.0	81.55999755859375	1040800.0
1083	2011-11-22	82.04000091552734	83.20999908447266	80.81999969482422	81.87000274658203	605300.0
1084	2011-11-23	80.55999755859375	83.30000305175781	80.05000305175781	83.30000305175781	727600.0
1085	2011-11-25	80.45999908447266	81.91999816894531	80.0	80.55999755859375	247500.0
1086	2011-11-28	84.80999755859375	85.5199966430664	81.9800033569336	81.9800033569336	573500.0
1087	2011-11-29	84.80999755859375	86.12999725341797	83.4800033569336	84.02999877929688	318200.0
1088	2011-11-30	87.69000244140625	88.75	87.05000305175781	88.75	484300.0
1089	2011-12-01	86.05999755859375	88.80999755859375	85.5199966430664	86.94999694824219	377100.0
1090	2011-12-02	85.33999633789062	88.2699966430664	85.11000061035156	88.25	303400.0
1091	2011-12-05	91.04000091552734	92.75	85.54000091552734	87.29000091552734	1553800.0
1092	2011-12-06	94.62000274658203	95.4800033569336	90.62000274658203	91.48999786376953	2575000.0
1093	2011-12-07	93.69000244140625	94.97000122070312	91.88999938964844	94.4800033569336	893200.0
1094	2011-12-08	89.30999755859375	93.33000183105469	88.91000366210938	92.63999938964844	746600.0
1095	2011-12-09	92.6500015258789	93.4800033569336	89.62000274658203	89.63999938964844	332400.0
1096	2011-12-12	90.6500015258789	91.94999694824219	89.2699966430664	91.16999816894531	595000.0
1097	2011-12-13	89.16000366210938	92.8499984741211	88.41999816894531	91.94000244140625	712100.0
1098	2011-12-14	87.08999633789062	88.56999969482422	86.0	88.20999908447266	577100.0
1099	2011-12-15	84.25	88.66000366210938	83.33999633789062	87.55000305175781	839200.0
1100	2011-12-16	84.0999984741211	85.75	82.48999786376953	84.52999877929688	479300.0
1101	2011-12-19	83.22000122070312	85.47000122070312	83.0	85.06999969482422	250300.0
1102	2011-12-20	85.98999786376953	86.41000366210938	84.08999633789062	84.08999633789062	277500.0
1103	2011-12-21	81.7699966430664	86.3499984741211	80.29000091552734	86.3499984741211	582900.0
1104	2011-12-22	83.58000183105469	83.87000274658203	81.33000183105469	81.76000213623047	521900.0
1105	2011-12-23	82.4000015258789	84.0	81.11000061035156	83.51000213623047	328900.0
1106	2011-12-27	81.66999816894531	83.2300033569336	81.55000305175781	82.3499984741211	190900.0
1107	2011-12-28	80.4000015258789	81.98999786376953	79.83999633789062	81.68000030517578	280300.0
1108	2011-12-29	80.25	80.9800033569336	79.93000030517578	80.31999969482422	538600.0
1109	2011-12-30	79.54000091552734	81.4800033569336	79.05999755859375	80.55000305175781	394600.0
1110	2012-01-03	81.80000305175781	82.7699966430664	80.37000274658203	81.94999694824219	546300.0
1111	2012-01-04	80.47000122070312	81.19999694824219	77.4800033569336	80.27999877929688	723700.0
1112	2012-01-05	81.80999755859375	82.47000122070312	79.37999725341797	80.01000213623047	468700.0
1113	2012-01-06	80.5999984741211	82.12999725341797	80.08000183105469	81.5	329900.0
1114	2012-01-09	80.25	81.52999877929688	79.8499984741211	80.55999755859375	282900.0
1115	2012-01-10	83.69999694824219	85.25	81.12999725341797	81.12999725341797	581600.0
1116	2012-01-11	83.76000213623047	85.79000091552734	83.38999938964844	83.4800033569336	345800.0
1117	2012-01-12	86.51000213623047	86.88999938964844	82.48999786376953	84.45999908447266	584200.0
1118	2012-01-13	86.72000122070312	86.87999725341797	83.48999786376953	86.19999694824219	382900.0
1119	2012-01-17	86.8499984741211	88.0	86.33999633789062	87.12999725341797	342000.0
1120	2012-01-18	86.94999694824219	87.7699966430664	86.2300033569336	86.8499984741211	580000.0
1121	2012-01-19	87.87999725341797	89.18000030517578	86.5	87.3499984741211	932800.0
1122	2012-01-20	87.4000015258789	88.87999725341797	86.47000122070312	87.13999938964844	340300.0
1123	2012-01-23	87.44999694824219	88.41000366210938	86.87000274658203	87.8499984741211	228400.0
1124	2012-01-24	88.54000091552734	90.58999633789062	87.05999755859375	87.30999755859375	329800.0
1125	2012-01-25	88.44999694824219	89.80000305175781	87.56999969482422	89.45999908447266	237500.0
1126	2012-01-26	88.02999877929688	91.44999694824219	87.66000366210938	89.13999938964844	274400.0
1127	2012-01-27	89.9000015258789	90.04000091552734	87.11000061035156	87.45999908447266	201700.0
1128	2012-01-30	87.93000030517578	89.7300033569336	87.5999984741211	89.7300033569336	192700.0
1129	2012-01-31	87.4000015258789	89.33999633789062	86.48999786376953	88.93000030517578	321800.0
1130	2012-02-01	90.63999938964844	90.66999816894531	86.11000061035156	88.0	658900.0
1131	2012-02-02	93.44999694824219	94.87999725341797	91.05000305175781	92.19000244140625	669600.0
1132	2012-02-03	96.69999694824219	96.88999938964844	93.08999633789062	94.8499984741211	791600.0
1133	2012-02-06	95.69000244140625	98.75	94.83999633789062	96.05000305175781	853500.0
1134	2012-02-07	93.87999725341797	95.9000015258789	93.12999725341797	95.02999877929688	357900.0
1135	2012-02-08	93.94999694824219	94.8499984741211	91.3499984741211	94.05999755859375	426700.0
1136	2012-02-09	94.2300033569336	95.9800033569336	93.22000122070312	94.16000366210938	290000.0
1137	2012-02-10	92.77999877929688	94.22000122070312	92.16999816894531	93.62000274658203	357200.0
1138	2012-02-13	95.4800033569336	96.48999786376953	92.83000183105469	94.13999938964844	405700.0
1139	2012-02-14	95.2300033569336	96.29000091552734	94.01000213623047	95.12000274658203	336800.0
1140	2012-02-15	99.23999786376953	100.43000030517578	95.0999984741211	96.80000305175781	1103000.0
1141	2012-02-16	96.87999725341797	101.83999633789062	93.58999633789062	99.58000183105469	1104300.0
1142	2012-02-17	96.16000366210938	98.4800033569336	94.91999816894531	97.66000366210938	463200.0
1143	2012-02-21	97.05000305175781	99.9800033569336	96.33000183105469	96.81999969482422	779400.0
1144	2012-02-22	97.72000122070312	98.0	94.86000061035156	97.02999877929688	447500.0
1145	2012-02-23	97.0	97.5	93.19000244140625	94.80000305175781	1182100.0
1146	2012-02-24	98.72000122070312	101.87999725341797	94.5	94.66000366210938	1360300.0
1147	2012-02-27	102.75	104.5	98.12999725341797	98.12999725341797	864500.0
1148	2012-02-28	101.0999984741211	103.33999633789062	99.80000305175781	103.33999633789062	550200.0
1149	2012-02-29	97.30999755859375	102.0	97.0999984741211	101.98999786376953	621600.0
1150	2012-03-01	97.66999816894531	98.95999908447266	96.58000183105469	98.02999877929688	973100.0
1151	2012-03-02	99.9000015258789	102.13999938964844	98.12000274658203	98.31999969482422	514900.0
1152	2012-03-05	97.52999877929688	100.16999816894531	97.08000183105469	100.16999816894531	298500.0
1153	2012-03-06	93.05000305175781	95.95999908447266	91.37999725341797	95.95999908447266	778300.0
1154	2012-03-07	94.6500015258789	95.83000183105469	93.30999755859375	94.6500015258789	335200.0
1155	2012-03-08	95.2300033569336	96.31999969482422	94.0199966430664	95.55999755859375	426900.0
1156	2012-03-09	96.01000213623047	97.08000183105469	94.73999786376953	94.77999877929688	339500.0
1157	2012-03-12	95.55999755859375	98.44999694824219	94.51000213623047	95.69000244140625	388000.0
1158	2012-03-13	96.16000366210938	96.63999938964844	94.47000122070312	95.87999725341797	365400.0
1159	2012-03-14	96.05999755859375	96.83999633789062	95.16999816894531	96.13999938964844	404300.0
1160	2012-03-15	97.62000274658203	98.5	96.04000091552734	96.54000091552734	152600.0
1161	2012-03-16	97.72000122070312	98.4800033569336	97.2699966430664	97.81999969482422	210500.0
1162	2012-03-19	97.63999938964844	97.9800033569336	96.2699966430664	97.80000305175781	256300.0
1163	2012-03-20	97.29000091552734	97.5999984741211	94.69999694824219	96.2699966430664	262100.0
1164	2012-03-21	98.30999755859375	99.08000183105469	96.33999633789062	97.5999984741211	238400.0
1165	2012-03-22	96.4800033569336	97.9800033569336	95.94000244140625	97.58000183105469	387700.0
1166	2012-03-23	97.26000213623047	97.63999938964844	95.91999816894531	96.98999786376953	251700.0
1167	2012-03-26	101.76000213623047	101.8499984741211	98.01000213623047	98.01000213623047	548900.0
1168	2012-03-27	101.81999969482422	102.9800033569336	101.55000305175781	102.23999786376953	287400.0
1169	2012-03-28	101.7699966430664	102.2699966430664	100.23999786376953	101.75	516600.0
1170	2012-03-29	98.95999908447266	101.98999786376953	98.87999725341797	101.2300033569336	280000.0
1171	2012-03-30	97.79000091552734	99.98999786376953	97.30000305175781	99.4800033569336	203800.0
1172	2012-04-02	97.47000122070312	98.55000305175781	96.23999786376953	97.38999938964844	306900.0
1173	2012-04-03	100.12999725341797	101.72000122070312	97.08000183105469	97.5	627600.0
1174	2012-04-04	96.77999877929688	99.43000030517578	95.0	99.43000030517578	498200.0
1175	2012-04-05	96.95999908447266	97.83000183105469	95.02999877929688	96.02999877929688	456600.0
1176	2012-04-09	96.52999877929688	97.45999908447266	95.12000274658203	95.44999694824219	186700.0
1177	2012-04-10	93.27999877929688	98.6500015258789	92.16999816894531	96.5999984741211	401700.0
1178	2012-04-11	95.29000091552734	96.33000183105469	93.75	94.43000030517578	290300.0
1179	2012-04-12	97.5999984741211	97.77999877929688	93.9800033569336	94.51000213623047	236800.0
1180	2012-04-13	96.5999984741211	98.11000061035156	95.80000305175781	97.38999938964844	248200.0
1181	2012-04-16	91.97000122070312	97.06999969482422	91.86000061035156	97.05999755859375	437500.0
1182	2012-04-17	92.54000091552734	94.4800033569336	91.58000183105469	91.68000030517578	723200.0
1183	2012-04-18	90.55999755859375	92.2699966430664	90.16999816894531	91.7300033569336	897900.0
1184	2012-04-19	91.44000244140625	94.55999755859375	90.47000122070312	91.44999694824219	457100.0
1185	2012-04-20	90.4800033569336	92.66999816894531	90.36000061035156	91.83000183105469	294200.0
1186	2012-04-23	88.62000274658203	89.33999633789062	86.86000061035156	89.06999969482422	575700.0
1187	2012-04-24	88.06999969482422	89.08999633789062	87.31999969482422	88.83000183105469	325100.0
1188	2012-04-25	91.56999969482422	91.80000305175781	88.37000274658203	88.9800033569336	332700.0
1189	2012-04-26	92.47000122070312	92.88999938964844	90.69000244140625	91.0	268400.0
1190	2012-04-27	94.8499984741211	95.25	92.63999938964844	93.19999694824219	461600.0
1191	2012-04-30	96.73999786376953	99.5	92.70999908447266	95.01000213623047	817500.0
1192	2012-05-01	99.33999633789062	101.3499984741211	96.51000213623047	97.6500015258789	700300.0
1193	2012-05-02	97.61000061035156	99.08999633789062	97.0	98.51000213623047	637100.0
1194	2012-05-03	94.0199966430664	98.76000213623047	93.93000030517578	98.4000015258789	560200.0
1195	2012-05-04	92.86000061035156	93.97000122070312	91.76000213623047	93.70999908447266	679600.0
1196	2012-05-07	89.62999725341797	90.33999633789062	86.0	87.95999908447266	968400.0
1197	2012-05-08	87.98999786376953	89.12999725341797	86.38999938964844	88.4000015258789	1501900.0
1198	2012-05-09	77.08000183105469	81.9800033569336	75.80999755859375	79.0	4731600.0
1199	2012-05-10	77.30000305175781	78.9000015258789	76.0999984741211	78.01000213623047	917000.0
1200	2012-05-11	76.30999755859375	78.20999908447266	75.6500015258789	76.37999725341797	586200.0
1201	2012-05-14	74.1500015258789	76.80000305175781	74.04000091552734	75.13999938964844	805100.0
1202	2012-05-15	74.37000274658203	76.1500015258789	74.08999633789062	74.23999786376953	535000.0
1203	2012-05-16	76.04000091552734	77.19000244140625	74.45999908447266	74.5	928100.0
1204	2012-05-17	72.62999725341797	76.4800033569336	72.55000305175781	76.19000244140625	854300.0
1205	2012-05-18	72.66999816894531	75.0199966430664	72.01000213623047	72.87000274658203	711000.0
1206	2012-05-21	75.80000305175781	76.18000030517578	72.12000274658203	73.25	597700.0
1207	2012-05-22	76.36000061035156	77.19000244140625	74.80999755859375	74.88999938964844	838700.0
1208	2012-05-23	76.62999725341797	76.80000305175781	73.80000305175781	75.93000030517578	782000.0
1209	2012-05-24	74.7300033569336	77.36000061035156	73.76000213623047	77.36000061035156	504900.0
1210	2012-05-25	74.7300033569336	75.2699966430664	73.26000213623047	74.2300033569336	408600.0
1211	2012-05-29	74.12999725341797	76.9000015258789	73.44000244140625	76.9000015258789	778700.0
1212	2012-05-30	73.80000305175781	73.95999908447266	71.6500015258789	72.95999908447266	584600.0
1213	2012-05-31	70.23999786376953	73.12999725341797	68.94999694824219	73.05000305175781	1564800.0
1214	2012-06-01	68.16999816894531	69.19999694824219	65.80999755859375	68.05000305175781	1360600.0
1215	2012-06-04	67.20999908447266	68.7699966430664	66.25	66.7300033569336	671000.0
1216	2012-06-05	71.81999969482422	72.06999969482422	66.4000015258789	67.08000183105469	748500.0
1217	2012-06-06	73.12000274658203	74.0999984741211	72.12000274658203	72.13999938964844	365500.0
1218	2012-06-07	71.9000015258789	75.55999755859375	71.69000244140625	74.62999725341797	395600.0
1219	2012-06-08	71.5199966430664	72.37000274658203	70.23999786376953	71.5	452000.0
1220	2012-06-11	69.83000183105469	72.44999694824219	69.66000366210938	71.80999755859375	316400.0
1221	2012-06-12	68.37000274658203	71.2300033569336	67.0999984741211	70.29000091552734	677600.0
1222	2012-06-13	66.7300033569336	69.98999786376953	65.80000305175781	67.62999725341797	722900.0
1223	2012-06-14	67.58999633789062	67.95999908447266	65.56999969482422	67.0	549400.0
1224	2012-06-15	68.47000122070312	68.95999908447266	67.41000366210938	67.6500015258789	246700.0
1225	2012-06-18	69.47000122070312	69.73999786376953	67.31999969482422	68.58999633789062	370600.0
1226	2012-06-19	70.12000274658203	71.19000244140625	69.5	69.83000183105469	367300.0
1227	2012-06-20	70.66999816894531	71.8499984741211	69.76000213623047	70.45999908447266	336900.0
1228	2012-06-21	69.48999786376953	71.41999816894531	68.77999877929688	70.91000366210938	481900.0
1229	2012-06-22	70.58999633789062	70.98999786376953	69.19000244140625	69.93000030517578	253700.0
1230	2012-06-25	69.81999969482422	70.38999938964844	68.62999725341797	69.08999633789062	388900.0
1231	2012-06-26	73.69999694824219	74.45999908447266	70.0199966430664	70.06999969482422	810000.0
1232	2012-06-27	73.26000213623047	74.45999908447266	73.0999984741211	73.48999786376953	414400.0
1233	2012-06-28	71.36000061035156	73.56999969482422	70.81999969482422	73.05000305175781	463600.0
1234	2012-06-29	75.80000305175781	76.16999816894531	73.01000213623047	73.98999786376953	351500.0
1235	2012-07-02	79.26000213623047	79.55000305175781	76.30999755859375	77.11000061035156	720800.0
1236	2012-07-03	80.62999725341797	80.66000366210938	79.04000091552734	79.63999938964844	221900.0
1237	2012-07-05	79.83000183105469	80.75	78.56999969482422	80.62999725341797	498200.0
1238	2012-07-06	77.66000366210938	79.47000122070312	77.01000213623047	78.98999786376953	449600.0
1239	2012-07-09	74.83000183105469	77.18000030517578	73.30999755859375	77.18000030517578	689900.0
1240	2012-07-10	72.55999755859375	76.05999755859375	72.37000274658203	75.76000213623047	419200.0
1241	2012-07-11	72.4800033569336	73.79000091552734	71.0999984741211	72.66000366210938	449600.0
1242	2012-07-12	72.31999969482422	72.9800033569336	70.05999755859375	72.12000274658203	368100.0
1243	2012-07-13	74.26000213623047	74.48999786376953	72.3499984741211	72.47000122070312	233800.0
1244	2012-07-16	71.73999786376953	74.93000030517578	71.30999755859375	74.93000030517578	343200.0
1245	2012-07-17	70.11000061035156	72.0999984741211	68.1500015258789	71.62999725341797	720000.0
1246	2012-07-18	71.88999938964844	72.98999786376953	70.05000305175781	70.11000061035156	591700.0
1247	2012-07-19	73.4800033569336	74.38999938964844	72.27999877929688	72.88999938964844	301600.0
1248	2012-07-20	73.6500015258789	73.80999755859375	71.25	72.8499984741211	362000.0
1249	2012-07-23	71.26000213623047	72.41999816894531	70.01000213623047	71.58999633789062	301300.0
1250	2012-07-24	70.02999877929688	71.76000213623047	69.87000274658203	71.7300033569336	456600.0
1251	2012-07-25	69.94000244140625	70.61000061035156	69.48999786376953	70.22000122070312	485600.0
1252	2012-07-26	73.25	73.69999694824219	71.20999908447266	71.5	483400.0
1253	2012-07-27	75.70999908447266	77.16999816894531	73.41000366210938	73.68000030517578	568500.0
1254	2012-07-30	70.0	72.0	67.77999877929688	70.06999969482422	2103100.0
1255	2012-07-31	66.80999755859375	70.41999816894531	66.62999725341797	69.79000091552734	905300.0
1256	2012-08-01	65.5199966430664	67.6500015258789	64.18000030517578	66.9800033569336	1111300.0
1257	2012-08-02	66.5199966430664	67.33999633789062	64.5	65.4800033569336	890300.0
1258	2012-08-03	82.68000030517578	84.88999938964844	77.11000061035156	78.81999969482422	3047500.0
1259	2012-08-06	86.0199966430664	87.52999877929688	82.7699966430664	82.8499984741211	1278400.0
1260	2012-08-07	88.87000274658203	90.91000366210938	86.55000305175781	86.87999725341797	1057800.0
1261	2012-08-08	85.8499984741211	89.0	85.26000213623047	88.76000213623047	961100.0
1262	2012-08-09	85.76000213623047	87.20999908447266	85.0999984741211	86.1500015258789	666800.0
1263	2012-08-10	85.80000305175781	87.0	84.81999969482422	85.62999725341797	923500.0
1264	2012-08-13	85.81999969482422	86.75	85.05999755859375	85.52999877929688	298200.0
1265	2012-08-14	85.08000183105469	86.68000030517578	84.63999938964844	86.61000061035156	417500.0
1266	2012-08-15	84.81999969482422	85.77999877929688	84.26000213623047	84.8499984741211	499400.0
1267	2012-08-16	86.8499984741211	87.87999725341797	84.30000305175781	84.83000183105469	681500.0
1268	2012-08-17	85.20999908447266	87.9800033569336	84.9800033569336	87.52999877929688	589800.0
1269	2012-08-20	84.66000366210938	85.91000366210938	83.72000122070312	84.87999725341797	731500.0
1270	2012-08-21	83.43000030517578	86.2300033569336	83.16000366210938	85.93000030517578	380700.0
1271	2012-08-22	82.51000213623047	83.63999938964844	82.37999725341797	83.63999938964844	500300.0
1272	2012-08-23	80.5	82.98999786376953	80.48999786376953	82.41999816894531	479700.0
1273	2012-08-24	80.5	81.66000366210938	79.94999694824219	80.6500015258789	581400.0
1274	2012-08-27	79.3499984741211	81.5999984741211	78.97000122070312	81.08999633789062	611000.0
1275	2012-08-28	79.3499984741211	80.13999938964844	78.83999633789062	79.1500015258789	492900.0
1276	2012-08-29	79.02999877929688	79.88999938964844	78.52999877929688	79.58999633789062	405400.0
1277	2012-08-30	79.11000061035156	79.79000091552734	78.37000274658203	78.91999816894531	290400.0
1278	2012-08-31	79.58000183105469	80.75	78.52999877929688	79.75	576500.0
1279	2012-09-04	80.66000366210938	81.08000183105469	79.0	79.62999725341797	382800.0
1280	2012-09-05	79.87000274658203	81.5999984741211	79.76000213623047	80.25	332300.0
1281	2012-09-06	82.13999938964844	83.0	80.44999694824219	81.41999816894531	403200.0
1282	2012-09-07	82.87000274658203	83.44000244140625	81.37999725341797	82.13999938964844	291700.0
1283	2012-09-10	83.06999969482422	83.80000305175781	82.19000244140625	82.72000122070312	486400.0
1284	2012-09-11	82.5199966430664	83.0	81.87999725341797	82.72000122070312	315800.0
1285	2012-09-12	82.54000091552734	83.27999877929688	81.94999694824219	83.06999969482422	250400.0
1286	2012-09-13	84.5	84.83000183105469	81.80000305175781	82.98999786376953	448300.0
1287	2012-09-14	88.56999969482422	89.77999877929688	84.4000015258789	84.43000030517578	1024400.0
1288	2012-09-17	88.52999877929688	89.9800033569336	87.36000061035156	89.9800033569336	401900.0
1289	2012-09-18	88.26000213623047	88.9000015258789	87.68000030517578	87.68000030517578	375200.0
1290	2012-09-19	88.68000030517578	89.41999816894531	87.6500015258789	87.9800033569336	388600.0
1291	2012-09-20	86.0199966430664	87.87000274658203	85.06999969482422	87.87000274658203	458200.0
1292	2012-09-21	83.12999725341797	86.19000244140625	82.54000091552734	84.44999694824219	1047400.0
1293	2012-09-24	82.19999694824219	83.48999786376953	81.63999938964844	82.0999984741211	560100.0
1294	2012-09-25	81.08000183105469	83.16999816894531	80.87999725341797	82.94000244140625	512000.0
1295	2012-09-26	80.2699966430664	81.62999725341797	79.54000091552734	81.2699966430664	492600.0
1296	2012-09-27	81.93000030517578	82.16000366210938	79.62000274658203	80.87000274658203	425800.0
1297	2012-09-28	82.55000305175781	83.33999633789062	81.93000030517578	81.97000122070312	627400.0
1298	2012-10-01	84.94999694824219	85.55999755859375	82.5	84.30000305175781	909500.0
1299	2012-10-02	85.37000274658203	86.38999938964844	84.95999908447266	85.19999694824219	570800.0
1300	2012-10-03	86.26000213623047	86.37000274658203	85.0199966430664	86.1500015258789	513700.0
1301	2012-10-04	87.94999694824219	88.08999633789062	86.43000030517578	86.94999694824219	512100.0
1302	2012-10-05	87.93000030517578	89.08000183105469	87.70999908447266	88.0	718300.0
1303	2012-10-08	86.80000305175781	88.08000183105469	86.05000305175781	87.19000244140625	821600.0
1304	2012-10-09	85.7699966430664	88.08999633789062	85.61000061035156	86.26000213623047	576500.0
1305	2012-10-10	86.27999877929688	86.75	84.91999816894531	85.7300033569336	475800.0
1306	2012-10-11	85.97000122070312	87.23999786376953	84.47000122070312	87.19000244140625	288200.0
1307	2012-10-12	84.81999969482422	86.02999877929688	84.33000183105469	85.83000183105469	168700.0
1308	2012-10-15	87.1500015258789	87.27999877929688	84.91999816894531	86.0	254200.0
1309	2012-10-16	90.27999877929688	90.52999877929688	87.20999908447266	87.2300033569336	620200.0
1310	2012-10-17	91.70999908447266	92.66999816894531	89.75	90.47000122070312	717000.0
1311	2012-10-18	88.43000030517578	90.70999908447266	86.69999694824219	90.54000091552734	997500.0
1312	2012-10-19	85.2300033569336	88.2300033569336	84.76000213623047	87.2699966430664	452000.0
1313	2012-10-22	85.61000061035156	86.7300033569336	84.75	86.33999633789062	300100.0
1314	2012-10-23	85.5	86.0199966430664	84.2699966430664	85.26000213623047	264200.0
1315	2012-10-24	85.0	86.95999908447266	84.5199966430664	86.80999755859375	251600.0
1316	2012-10-25	84.31999969482422	86.45999908447266	83.80000305175781	85.80000305175781	199200.0
1317	2012-10-26	83.5999984741211	85.51000213623047	83.4800033569336	84.62000274658203	513800.0
1318	2012-10-31	83.97000122070312	85.0	83.06999969482422	85.0	601000.0
1319	2012-11-01	86.3499984741211	87.66000366210938	83.31999969482422	84.23999786376953	716400.0
1320	2012-11-02	78.91999816894531	82.0	77.25	81.5199966430664	2392900.0
1321	2012-11-05	78.25	78.5	77.08999633789062	78.3499984741211	303400.0
1322	2012-11-06	79.7699966430664	79.94000244140625	78.19000244140625	78.55999755859375	391700.0
1323	2012-11-07	77.13999938964844	79.98999786376953	76.94999694824219	79.98999786376953	695900.0
1324	2012-11-08	75.4800033569336	78.18000030517578	75.11000061035156	76.94000244140625	691200.0
1325	2012-11-09	76.31999969482422	77.58999633789062	75.44999694824219	75.55000305175781	488600.0
1326	2012-11-12	75.05999755859375	77.6500015258789	75.04000091552734	76.9000015258789	410000.0
1327	2012-11-13	73.91000366210938	74.66000366210938	72.54000091552734	74.55999755859375	925000.0
1328	2012-11-14	72.63999938964844	74.19000244140625	72.18000030517578	73.9000015258789	605300.0
1329	2012-11-15	74.44999694824219	74.66000366210938	71.26000213623047	72.30000305175781	681200.0
1330	2012-11-16	75.43000030517578	75.66000366210938	73.48999786376953	74.22000122070312	861000.0
1331	2012-11-19	74.95999908447266	76.43000030517578	74.80999755859375	76.08999633789062	451000.0
1332	2012-11-20	75.20999908447266	75.94999694824219	74.87000274658203	75.94999694824219	359600.0
1333	2012-11-21	75.4000015258789	76.25	74.94000244140625	75.91999816894531	285500.0
1334	2012-11-23	74.0999984741211	76.37999725341797	73.8499984741211	76.19999694824219	352600.0
1335	2012-11-26	74.25	74.79000091552734	73.4000015258789	74.0	594000.0
1336	2012-11-27	73.58999633789062	74.79000091552734	72.25	74.5199966430664	618700.0
1337	2012-11-28	70.9800033569336	73.4000015258789	69.7300033569336	72.93000030517578	1975900.0
1338	2012-11-29	71.36000061035156	72.79000091552734	71.05999755859375	72.0	1272700.0
1339	2012-11-30	71.94999694824219	72.05999755859375	70.86000061035156	71.37000274658203	684800.0
1340	2012-12-03	72.30000305175781	72.75	71.37999725341797	71.61000061035156	529900.0
1341	2012-12-04	73.0999984741211	73.12999725341797	71.58000183105469	72.19999694824219	731300.0
1342	2012-12-05	75.44999694824219	75.55999755859375	72.91000366210938	72.91000366210938	1024600.0
1343	2012-12-06	73.08999633789062	75.61000061035156	72.58999633789062	75.01000213623047	1615100.0
1344	2012-12-07	74.87999725341797	74.98999786376953	73.05000305175781	73.33999633789062	583000.0
1345	2012-12-10	75.98999786376953	76.23999786376953	74.06999969482422	74.06999969482422	596100.0
1346	2012-12-11	79.45999908447266	80.3499984741211	76.20999908447266	76.8499984741211	1350600.0
1347	2012-12-12	79.51000213623047	81.83000183105469	79.27999877929688	81.0999984741211	904600.0
1348	2012-12-13	78.45999908447266	79.93000030517578	78.0199966430664	79.93000030517578	447200.0
1349	2012-12-14	78.29000091552734	78.7699966430664	77.33999633789062	78.51000213623047	376100.0
1350	2012-12-17	78.56999969482422	78.5999984741211	77.5	78.48999786376953	443200.0
1351	2012-12-18	78.91000366210938	80.0999984741211	78.41000366210938	78.83000183105469	564100.0
1352	2012-12-19	79.12999725341797	79.66000366210938	78.58000183105469	79.06999969482422	359300.0
1353	2012-12-20	79.16000366210938	79.54000091552734	78.0	79.0199966430664	281700.0
1354	2012-12-21	78.5	78.72000122070312	77.11000061035156	77.56999969482422	234400.0
1355	2012-12-24	78.77999877929688	79.83000183105469	77.95999908447266	78.73999786376953	224000.0
1356	2012-12-26	78.41999816894531	79.12999725341797	77.94999694824219	78.55999755859375	273100.0
1357	2012-12-27	78.38999938964844	78.51000213623047	77.3499984741211	78.16000366210938	383600.0
1358	2012-12-28	77.4000015258789	77.91999816894531	77.05999755859375	77.44000244140625	342400.0
1359	2012-12-31	78.55000305175781	79.11000061035156	76.45999908447266	76.7300033569336	379700.0
1360	2013-01-02	82.27999877929688	82.4000015258789	79.80999755859375	80.48999786376953	649000.0
1361	2013-01-03	82.73999786376953	83.66999816894531	81.61000061035156	82.13999938964844	586800.0
1362	2013-01-04	82.79000091552734	83.54000091552734	81.58000183105469	82.79000091552734	540500.0
1363	2013-01-07	82.62000274658203	82.97000122070312	81.45999908447266	82.43000030517578	326200.0
1364	2013-01-08	83.43000030517578	84.12000274658203	81.87999725341797	82.62000274658203	410500.0
1365	2013-01-09	86.5	87.19000244140625	82.9800033569336	83.12999725341797	1061600.0
1366	2013-01-10	86.29000091552734	86.83000183105469	85.5199966430664	86.83000183105469	436400.0
1367	2013-01-11	86.55999755859375	87.0999984741211	85.22000122070312	85.69999694824219	595200.0
1368	2013-01-14	86.95999908447266	87.76000213623047	85.72000122070312	87.2699966430664	423900.0
1369	2013-01-15	87.2300033569336	87.44000244140625	86.12999725341797	86.16999816894531	589400.0
1370	2013-01-16	86.80000305175781	87.68000030517578	86.56999969482422	86.77999877929688	396000.0
1371	2013-01-17	87.70999908447266	89.37000274658203	86.55000305175781	87.83000183105469	361600.0
1372	2013-01-18	88.25	88.66999816894531	87.0199966430664	87.5	326900.0
1373	2013-01-22	87.55000305175781	88.44999694824219	86.76000213623047	88.44999694824219	434100.0
1374	2013-01-23	87.55000305175781	88.2300033569336	86.62000274658203	87.55000305175781	446300.0
1375	2013-01-24	87.72000122070312	90.54000091552734	86.88999938964844	87.52999877929688	474900.0
1376	2013-01-25	89.23999786376953	89.80000305175781	88.0	88.2699966430664	484100.0
1377	2013-01-28	87.66999816894531	89.5999984741211	87.11000061035156	89.33999633789062	611700.0
1378	2013-01-29	87.0999984741211	87.97000122070312	86.4800033569336	87.97000122070312	336500.0
1379	2013-01-30	85.62000274658203	87.44000244140625	85.52999877929688	87.25	656600.0
1380	2013-01-31	88.4000015258789	89.2699966430664	86.0	86.29000091552734	643300.0
1381	2013-02-01	87.4000015258789	88.86000061035156	86.83999633789062	87.76000213623047	623800.0
1382	2013-02-04	86.12999725341797	87.94000244140625	85.38999938964844	87.01000213623047	469500.0
1383	2013-02-05	87.02999877929688	87.37000274658203	84.25	86.19999694824219	399000.0
1384	2013-02-06	87.63999938964844	88.43000030517578	86.58999633789062	87.0	463000.0
1385	2013-02-07	85.83999633789062	87.41000366210938	85.47000122070312	86.73999786376953	506300.0
1386	2013-02-08	83.7300033569336	87.25	81.72000122070312	86.4800033569336	1917900.0
1387	2013-02-11	83.94999694824219	84.27999877929688	82.66000366210938	83.0	1033000.0
1388	2013-02-12	82.9800033569336	84.45999908447266	82.55000305175781	83.77999877929688	626300.0
1389	2013-02-13	82.98999786376953	83.95999908447266	82.63999938964844	82.97000122070312	594500.0
1390	2013-02-14	83.62000274658203	83.80999755859375	80.91000366210938	80.91000366210938	568500.0
1391	2013-02-15	83.31999969482422	83.77999877929688	82.75	82.88999938964844	1088200.0
1392	2013-02-19	84.9000015258789	84.97000122070312	82.98999786376953	84.06999969482422	451700.0
1393	2013-02-20	84.0199966430664	85.80000305175781	83.80000305175781	84.73999786376953	861000.0
1394	2013-02-21	84.22000122070312	84.45999908447266	82.97000122070312	83.58999633789062	661100.0
1395	2013-02-22	85.12000274658203	86.12000274658203	83.9000015258789	84.30000305175781	450100.0
1396	2013-02-25	84.55999755859375	87.06999969482422	84.54000091552734	85.16999816894531	1066000.0
1397	2013-02-26	84.02999877929688	86.48999786376953	81.7699966430664	85.0199966430664	1344700.0
1398	2013-02-27	84.44000244140625	85.48999786376953	83.80000305175781	83.83000183105469	547500.0
1399	2013-02-28	85.61000061035156	85.91000366210938	84.25	84.61000061035156	585000.0
1400	2013-03-01	85.58999633789062	86.94999694824219	84.7699966430664	85.0	767000.0
1401	2013-03-04	86.93000030517578	87.05999755859375	85.2699966430664	86.0	486800.0
1402	2013-03-05	87.58999633789062	88.19000244140625	86.58999633789062	87.55999755859375	686300.0
1403	2013-03-06	90.87000274658203	91.91000366210938	86.70999908447266	88.0999984741211	767000.0
1404	2013-03-07	90.80999755859375	92.20999908447266	90.58000183105469	91.54000091552734	450600.0
1405	2013-03-08	92.66000366210938	93.08000183105469	90.58999633789062	91.20999908447266	514000.0
1406	2013-03-11	95.36000061035156	96.08000183105469	92.0999984741211	92.29000091552734	652300.0
1407	2013-03-12	94.66000366210938	95.36000061035156	93.58000183105469	95.08000183105469	332500.0
1408	2013-03-13	94.91000366210938	95.0199966430664	93.77999877929688	94.05999755859375	316100.0
1409	2013-03-14	94.94999694824219	95.9000015258789	94.5999984741211	95.23999786376953	213300.0
1410	2013-03-15	95.02999877929688	95.58999633789062	94.30999755859375	95.2300033569336	424400.0
1411	2013-03-18	94.44000244140625	95.08000183105469	92.87999725341797	93.98999786376953	289700.0
1412	2013-03-19	94.75	96.18000030517578	94.01000213623047	96.18000030517578	406200.0
1413	2013-03-20	94.80000305175781	95.83999633789062	94.37999725341797	95.13999938964844	383300.0
1414	2013-03-21	94.30999755859375	94.87999725341797	93.16999816894531	94.55000305175781	225900.0
1415	2013-03-22	93.83999633789062	94.5999984741211	93.1500015258789	94.36000061035156	228300.0
1416	2013-03-25	93.97000122070312	94.56999969482422	92.8499984741211	94.0	383500.0
1417	2013-03-26	95.29000091552734	95.3499984741211	93.87999725341797	94.25	248600.0
1418	2013-03-27	95.76000213623047	96.0	94.91000366210938	94.91000366210938	263900.0
1419	2013-03-28	96.55999755859375	96.7300033569336	95.16999816894531	95.62000274658203	305800.0
1420	2013-04-01	97.86000061035156	98.83000183105469	96.33999633789062	96.38999938964844	434500.0
1421	2013-04-02	97.79000091552734	98.94000244140625	96.8499984741211	97.95999908447266	256500.0
1422	2013-04-03	96.19000244140625	98.63999938964844	96.05000305175781	97.62999725341797	424600.0
1423	2013-04-04	95.23999786376953	96.01000213623047	94.12000274658203	96.01000213623047	382200.0
1424	2013-04-05	93.80000305175781	94.95999908447266	93.62999725341797	94.95999908447266	328000.0
1425	2013-04-08	93.86000061035156	94.37000274658203	93.43000030517578	93.79000091552734	400000.0
1426	2013-04-09	93.80000305175781	94.16000366210938	93.08000183105469	93.9000015258789	403700.0
1427	2013-04-10	96.45999908447266	96.54000091552734	93.81999969482422	93.9000015258789	550600.0
1428	2013-04-11	97.69000244140625	97.80999755859375	95.7300033569336	96.37000274658203	379300.0
1429	2013-04-12	96.12999725341797	97.83999633789062	95.27999877929688	96.80999755859375	182500.0
1430	2013-04-15	92.80999755859375	96.12000274658203	92.30000305175781	96.12000274658203	413500.0
1431	2013-04-16	95.0199966430664	95.16999816894531	93.08000183105469	94.2699966430664	443500.0
1432	2013-04-17	92.6500015258789	95.12000274658203	92.5199966430664	93.51000213623047	279100.0
1433	2013-04-18	90.45999908447266	93.33000183105469	90.29000091552734	93.02999877929688	365400.0
1434	2013-04-19	91.9000015258789	92.52999877929688	90.04000091552734	91.01000213623047	483600.0
1435	2013-04-22	93.63999938964844	94.19000244140625	90.63999938964844	91.62999725341797	581300.0
1436	2013-04-23	93.95999908447266	95.19999694824219	93.30000305175781	93.87000274658203	405700.0
1437	2013-04-24	96.55999755859375	96.73999786376953	93.48999786376953	94.0	619500.0
1438	2013-04-25	96.66000366210938	97.04000091552734	95.87000274658203	96.52999877929688	392500.0
1439	2013-04-26	97.36000061035156	97.5199966430664	95.79000091552734	96.06999969482422	284700.0
1440	2013-04-29	98.95999908447266	99.75	97.33999633789062	97.7699966430664	447700.0
1441	2013-04-30	100.58999633789062	100.58999633789062	98.95999908447266	99.05000305175781	615300.0
1442	2013-05-01	97.95999908447266	100.30000305175781	97.37999725341797	100.01000213623047	808200.0
1443	2013-05-02	100.7300033569336	100.91000366210938	98.08000183105469	98.08000183105469	456500.0
1444	2013-05-03	104.0199966430664	104.79000091552734	98.62999725341797	100.31999969482422	1156700.0
1445	2013-05-06	103.94999694824219	106.98999786376953	103.20999908447266	104.1500015258789	1245500.0
1446	2013-05-07	122.54000091552734	124.4000015258789	111.3499984741211	113.98999786376953	3344100.0
1447	2013-05-08	117.58999633789062	122.1500015258789	116.18000030517578	121.69000244140625	2048300.0
1448	2013-05-09	118.3499984741211	123.08000183105469	116.69000244140625	117.8499984741211	879500.0
1449	2013-05-10	121.12000274658203	121.62999725341797	118.04000091552734	118.83999633789062	659400.0
1450	2013-05-13	119.29000091552734	121.4000015258789	118.58999633789062	121.05000305175781	498000.0
1451	2013-05-14	119.98999786376953	123.81999969482422	119.9000015258789	120.0999984741211	758600.0
1452	2013-05-15	119.29000091552734	120.9800033569336	117.83999633789062	119.95999908447266	531800.0
1453	2013-05-16	120.0	123.43000030517578	118.75	118.75	510200.0
1454	2013-05-17	125.22000122070312	126.22000122070312	119.94000244140625	120.44999694824219	833800.0
1455	2013-05-20	124.30000305175781	128.4600067138672	124.08000183105469	124.44000244140625	773600.0
1456	2013-05-21	124.8499984741211	125.69999694824219	122.48999786376953	124.25	644400.0
1457	2013-05-22	120.58999633789062	125.83999633789062	117.87999725341797	124.79000091552734	663500.0
1458	2013-05-23	119.91999816894531	120.91999816894531	114.66999816894531	118.37000274658203	573000.0
1459	2013-05-24	117.12000274658203	118.98999786376953	116.68000030517578	118.48999786376953	492900.0
1460	2013-05-28	118.3499984741211	120.23999786376953	117.98999786376953	118.58999633789062	800500.0
1461	2013-05-29	118.02999877929688	118.79000091552734	117.0	117.80000305175781	458400.0
1462	2013-05-30	118.80999755859375	121.29000091552734	117.91999816894531	117.95999908447266	273700.0
1463	2013-05-31	114.62000274658203	118.25	114.47000122070312	117.7699966430664	534900.0
1464	2013-06-03	114.88999938964844	116.44000244140625	113.0	114.75	558600.0
1465	2013-06-04	114.77999877929688	115.18000030517578	113.05000305175781	114.2300033569336	605000.0
1466	2013-06-05	113.91000366210938	115.4000015258789	113.63999938964844	114.16999816894531	363800.0
1467	2013-06-06	117.23999786376953	117.69999694824219	113.3499984741211	113.94999694824219	411500.0
1468	2013-06-07	116.87000274658203	117.5	115.33999633789062	115.3499984741211	394800.0
1469	2013-06-10	117.54000091552734	118.5	116.75	117.62000274658203	171900.0
1470	2013-06-11	114.56999969482422	116.44000244140625	114.33000183105469	116.25	298900.0
1471	2013-06-12	111.9000015258789	115.1500015258789	111.6500015258789	115.1500015258789	488000.0
1472	2013-06-13	112.98999786376953	113.4000015258789	109.5999984741211	111.41999816894531	387600.0
1473	2013-06-14	111.93000030517578	114.33999633789062	111.33999633789062	113.2699966430664	238100.0
1474	2013-06-17	114.0	114.45999908447266	112.19000244140625	113.08000183105469	395400.0
1475	2013-06-18	113.62000274658203	114.75	113.19000244140625	113.86000061035156	189900.0
1476	2013-06-19	115.77999877929688	117.61000061035156	114.7699966430664	116.16999816894531	784000.0
1477	2013-06-20	110.77999877929688	114.76000213623047	110.06999969482422	114.54000091552734	695500.0
1478	2013-06-21	108.18000030517578	111.6500015258789	104.68000030517578	110.58000183105469	939000.0
1479	2013-06-24	105.72000122070312	107.0	102.44000244140625	106.43000030517578	746500.0
1480	2013-06-25	106.62000274658203	107.38999938964844	103.12999725341797	106.88999938964844	921000.0
1481	2013-06-26	108.62999725341797	108.87000274658203	106.08999633789062	106.62000274658203	361600.0
1482	2013-06-27	109.16999816894531	110.66999816894531	105.62999725341797	109.9800033569336	404700.0
1483	2013-06-28	107.76000213623047	109.0	106.9800033569336	108.94999694824219	248000.0
1484	2013-07-01	108.2699966430664	109.68000030517578	107.9000015258789	108.83999633789062	221800.0
1485	2013-07-02	106.87000274658203	109.5	106.16999816894531	106.45999908447266	301300.0
1486	2013-07-03	107.19000244140625	108.06999969482422	104.30000305175781	105.77999877929688	299800.0
1487	2013-07-05	105.97000122070312	108.56999969482422	105.43000030517578	108.37999725341797	280300.0
1488	2013-07-08	106.55999755859375	108.11000061035156	105.97000122070312	106.44999694824219	181400.0
1489	2013-07-09	110.41999816894531	110.81999969482422	105.80000305175781	107.47000122070312	565400.0
1490	2013-07-10	110.05000305175781	111.2300033569336	108.5	110.52999877929688	401000.0
1491	2013-07-11	110.91000366210938	112.66999816894531	110.16000366210938	111.8499984741211	228400.0
1492	2013-07-12	113.38999938964844	113.48999786376953	111.06999969482422	111.72000122070312	280400.0
1493	2013-07-15	108.52999877929688	110.88999938964844	107.75	109.16000366210938	725100.0
1494	2013-07-16	105.70999908447266	109.19000244140625	104.75	108.47000122070312	641000.0
1495	2013-07-17	109.5	109.5999984741211	105.41999816894531	106.0	365200.0
1496	2013-07-18	106.70999908447266	109.55000305175781	106.04000091552734	109.08999633789062	353600.0
1497	2013-07-19	105.66999816894531	107.01000213623047	105.26000213623047	105.83999633789062	542400.0
1498	2013-07-22	106.16999816894531	106.45999908447266	105.12999725341797	105.72000122070312	461200.0
1499	2013-07-23	106.98999786376953	107.93000030517578	105.91000366210938	106.4000015258789	341100.0
1500	2013-07-24	107.52999877929688	108.27999877929688	106.79000091552734	107.37000274658203	412900.0
1501	2013-07-25	113.0	113.91999816894531	106.93000030517578	107.5999984741211	614300.0
1502	2013-07-26	112.2300033569336	113.87000274658203	111.4000015258789	112.9000015258789	462800.0
1503	2013-07-29	115.62000274658203	115.75	110.87000274658203	111.08999633789062	1076900.0
1504	2013-07-30	119.05000305175781	119.31999969482422	114.0	115.41000366210938	958100.0
1505	2013-07-31	117.43000030517578	119.44000244140625	116.47000122070312	118.58999633789062	615200.0
1506	2013-08-01	121.47000122070312	121.56999969482422	117.58999633789062	118.61000061035156	1107300.0
1507	2013-08-02	128.3699951171875	136.52000427246094	126.77999877929688	132.94000244140625	2438800.0
1508	2013-08-05	129.8699951171875	130.6999969482422	128.02999877929688	128.27999877929688	610400.0
1509	2013-08-06	126.69999694824219	129.58999633789062	125.0199966430664	129.5800018310547	391100.0
1510	2013-08-07	123.69000244140625	126.52999877929688	123.12999725341797	125.5199966430664	483300.0
1511	2013-08-08	124.2300033569336	126.08000183105469	123.11000061035156	124.16000366210938	505400.0
1512	2013-08-09	123.6500015258789	124.91000366210938	122.98999786376953	124.02999877929688	330800.0
1513	2013-08-12	125.7300033569336	126.4800033569336	122.66000366210938	122.81999969482422	372100.0
1514	2013-08-13	129.27000427246094	130.74000549316406	124.2699966430664	125.80000305175781	604600.0
1515	2013-08-14	126.51000213623047	129.97999572753906	125.31999969482422	129.9499969482422	353300.0
1516	2013-08-15	123.0	126.61000061035156	122.80000305175781	124.87000274658203	285300.0
1517	2013-08-16	121.91000366210938	123.70999908447266	121.22000122070312	123.0	367500.0
1518	2013-08-19	120.97000122070312	123.86000061035156	120.66999816894531	122.02999877929688	218900.0
1519	2013-08-20	120.01000213623047	121.97000122070312	119.70999908447266	121.0999984741211	232400.0
1520	2013-08-21	121.48999786376953	124.70999908447266	119.18000030517578	119.9000015258789	741900.0
1521	2013-08-22	123.01000213623047	123.06999969482422	120.01000213623047	122.0	150700.0
1522	2013-08-23	123.29000091552734	124.55000305175781	120.30999755859375	123.0199966430664	229200.0
1523	2013-08-26	124.16999816894531	125.30000305175781	122.58999633789062	123.20999908447266	258100.0
1524	2013-08-27	119.87999725341797	123.06999969482422	119.66000366210938	122.0	333900.0
1525	2013-08-28	120.94000244140625	121.8499984741211	119.66999816894531	119.66999816894531	185400.0
1526	2013-08-29	121.18000030517578	122.83000183105469	120.3499984741211	120.3499984741211	173300.0
1527	2013-08-30	118.69000244140625	122.12000274658203	117.23999786376953	121.56999969482422	372300.0
1528	2013-09-03	121.29000091552734	123.0	119.56999969482422	120.69999694824219	665600.0
1529	2013-09-04	121.04000091552734	122.1500015258789	119.5	121.30999755859375	504000.0
1530	2013-09-05	123.05999755859375	124.38999938964844	121.04000091552734	121.04000091552734	505000.0
1531	2013-09-06	119.9800033569336	124.12000274658203	118.62000274658203	123.3499984741211	545200.0
1532	2013-09-09	128.5	129.44000244140625	119.4800033569336	120.23999786376953	814500.0
1533	2013-09-10	131.5399932861328	132.85000610351562	127.81999969482422	129.44000244140625	794200.0
1534	2013-09-11	128.97000122070312	131.5800018310547	128.42999267578125	130.4600067138672	373900.0
1535	2013-09-12	126.5199966430664	130.27999877929688	125.51000213623047	128.5	583400.0
1536	2013-09-13	125.37000274658203	126.98999786376953	123.80999755859375	126.37000274658203	367700.0
1537	2013-09-16	124.72000122070312	127.91000366210938	124.47000122070312	127.52999877929688	279700.0
1538	2013-09-17	127.33000183105469	127.86000061035156	124.19999694824219	124.19999694824219	354300.0
1539	2013-09-18	128.8699951171875	129.3300018310547	124.02999877929688	126.9800033569336	415600.0
1540	2013-09-19	128.7100067138672	130.49000549316406	128.0	128.89999389648438	377700.0
1541	2013-09-20	129.0	129.97999572753906	128.2100067138672	129.00999450683594	275300.0
1542	2013-09-23	128.75999450683594	129.5	127.81999969482422	128.9499969482422	464200.0
1543	2013-09-24	130.69000244140625	131.74000549316406	127.66000366210938	128.80999755859375	410600.0
1544	2013-09-25	129.08999633789062	131.6999969482422	128.39999389648438	130.5500030517578	404300.0
1545	2013-09-26	131.25	131.64999389648438	128.02999877929688	129.25	192100.0
1546	2013-09-27	135.4499969482422	136.72999572753906	129.11000061035156	130.0	623400.0
1547	2013-09-30	134.91000366210938	137.60000610351562	132.00999450683594	134.10000610351562	529300.0
1548	2013-10-01	138.32000732421875	138.44000244140625	135.02000427246094	135.49000549316406	268500.0
1549	2013-10-02	137.69000244140625	138.8699951171875	136.25999450683594	137.16000366210938	295300.0
1550	2013-10-03	137.0800018310547	137.86000061035156	134.8000030517578	137.27000427246094	324700.0
1551	2013-10-04	139.75	141.27000427246094	136.3300018310547	136.33999633789062	393300.0
1552	2013-10-07	136.97999572753906	139.44000244140625	136.42999267578125	137.5800018310547	261400.0
1553	2013-10-08	128.9199981689453	137.89999389648438	128.74000549316406	136.2899932861328	709900.0
1554	2013-10-09	127.0199966430664	129.92999267578125	124.45999908447266	128.64999389648438	692700.0
1555	2013-10-10	131.92999267578125	133.6300048828125	128.16000366210938	130.75	470200.0
1556	2013-10-11	132.0	132.80999755859375	129.57000732421875	132.02000427246094	314900.0
1557	2013-10-14	131.24000549316406	131.86000061035156	129.25999450683594	130.0	226400.0
1558	2013-10-15	132.7100067138672	133.27000427246094	130.2100067138672	131.47000122070312	316100.0
1559	2013-10-16	135.17999267578125	135.88999938964844	133.02999877929688	133.97999572753906	207300.0
1560	2013-10-17	137.3300018310547	138.00999450683594	134.52999877929688	135.0	285400.0
1561	2013-10-18	141.77000427246094	144.0500030517578	137.0	138.86000061035156	424700.0
1562	2013-10-21	142.85000610351562	143.83999633789062	139.7899932861328	141.8800048828125	247000.0
1563	2013-10-22	141.5500030517578	145.99000549316406	140.47000122070312	143.50999450683594	487000.0
1564	2013-10-23	138.47000122070312	141.2100067138672	138.00999450683594	140.77999877929688	220500.0
1565	2013-10-24	139.57000732421875	140.47999572753906	138.80999755859375	139.5	190800.0
1566	2013-10-25	140.30999755859375	142.25	138.0	140.94000244140625	250100.0
1567	2013-10-28	137.00999450683594	140.9499969482422	135.69000244140625	140.9499969482422	360700.0
1568	2013-10-29	136.8800048828125	138.0	135.02000427246094	137.3800048828125	635700.0
1569	2013-10-30	133.67999267578125	137.72999572753906	130.64999389648438	136.38999938964844	716300.0
1570	2013-10-31	134.63999938964844	135.75	132.13999938964844	133.55999755859375	328600.0
1571	2013-11-01	134.97000122070312	137.07000732421875	133.63999938964844	135.72999572753906	295300.0
1572	2013-11-04	135.8000030517578	136.92999267578125	134.0800018310547	135.02999877929688	455100.0
1573	2013-11-05	133.8000030517578	136.0	132.6300048828125	135.60000610351562	600200.0
1574	2013-11-06	120.4800033569336	124.55999755859375	116.81999969482422	119.20999908447266	3239900.0
1575	2013-11-07	117.04000091552734	120.48999786376953	116.77999877929688	119.88999938964844	1455500.0
1576	2013-11-08	114.33000183105469	118.62000274658203	113.70999908447266	117.23999786376953	1146300.0
1577	2013-11-11	114.04000091552734	115.4000015258789	112.91000366210938	113.91000366210938	699800.0
1578	2013-11-12	109.98999786376953	113.88999938964844	108.3499984741211	113.75	1236200.0
1579	2013-11-13	111.5199966430664	112.1500015258789	108.23999786376953	108.4800033569336	577500.0
1580	2013-11-14	113.04000091552734	113.19000244140625	109.58999633789062	110.77999877929688	527100.0
1581	2013-11-15	114.16999816894531	114.83000183105469	111.5199966430664	113.0	612700.0
1582	2013-11-18	111.02999877929688	114.0999984741211	108.97000122070312	108.97000122070312	1741900.0
1583	2013-11-19	108.61000061035156	111.22000122070312	107.6500015258789	110.5999984741211	686200.0
1584	2013-11-20	108.31999969482422	110.4800033569336	106.5999984741211	108.62999725341797	722300.0
1585	2013-11-21	113.19000244140625	113.58000183105469	109.11000061035156	109.30000305175781	858200.0
1586	2013-11-22	112.37999725341797	114.80999755859375	112.0199966430664	113.2699966430664	493000.0
1587	2013-11-25	109.91000366210938	114.54000091552734	109.01000213623047	112.48999786376953	624000.0
1588	2013-11-26	111.94000244140625	112.62999725341797	109.06999969482422	109.98999786376953	399600.0
1589	2013-11-27	111.62999725341797	112.94000244140625	111.19999694824219	111.83999633789062	201200.0
1590	2013-11-29	110.70999908447266	112.56999969482422	110.13999938964844	112.51000213623047	249500.0
1591	2013-12-02	107.1500015258789	112.0199966430664	107.01000213623047	110.70999908447266	545400.0
1592	2013-12-03	104.47000122070312	106.88999938964844	103.75	106.70999908447266	899600.0
1593	2013-12-04	106.05000305175781	106.86000061035156	103.95999908447266	103.98999786376953	721100.0
1594	2013-12-05	105.27999877929688	106.38999938964844	104.33000183105469	106.38999938964844	829500.0
1595	2013-12-06	106.08000183105469	106.88999938964844	104.5	106.54000091552734	404200.0
1596	2013-12-09	106.20999908447266	108.5999984741211	105.37999725341797	105.79000091552734	465900.0
1597	2013-12-10	108.06999969482422	108.69999694824219	105.51000213623047	105.61000061035156	368900.0
1598	2013-12-11	106.26000213623047	109.26000213623047	106.0	108.05000305175781	654400.0
1599	2013-12-12	104.79000091552734	107.0	104.3499984741211	106.8499984741211	690800.0
1600	2013-12-13	101.51000213623047	105.86000061035156	101.16000366210938	105.27999877929688	724800.0
1601	2013-12-16	102.76000213623047	102.9800033569336	100.12999725341797	101.30999755859375	662000.0
1602	2013-12-17	104.30999755859375	105.2699966430664	99.06999969482422	99.61000061035156	898800.0
1603	2013-12-18	102.91999816894531	104.51000213623047	99.5	103.36000061035156	867100.0
1604	2013-12-19	102.05999755859375	102.9000015258789	101.38999938964844	102.22000122070312	624000.0
1605	2013-12-20	102.05999755859375	103.56999969482422	101.66000366210938	102.08999633789062	550900.0
1606	2013-12-23	106.44999694824219	107.30999755859375	102.87000274658203	103.5	829000.0
1607	2013-12-24	107.01000213623047	107.66999816894531	105.08000183105469	105.5199966430664	333400.0
1608	2013-12-26	107.5199966430664	108.44000244140625	106.48999786376953	106.48999786376953	458700.0
1609	2013-12-27	106.01000213623047	108.08000183105469	105.94000244140625	107.80999755859375	371000.0
1610	2013-12-30	106.87999725341797	107.80999755859375	105.2300033569336	105.91000366210938	514600.0
1611	2013-12-31	107.79000091552734	108.4800033569336	106.41999816894531	107.0199966430664	350600.0
1612	2014-01-02	103.41000366210938	107.37000274658203	103.06999969482422	106.72000122070312	769100.0
1613	2014-01-03	103.93000030517578	104.93000030517578	102.95999908447266	104.04000091552734	317900.0
1614	2014-01-06	101.48999786376953	105.18000030517578	101.02999877929688	105.18000030517578	632300.0
1615	2014-01-07	99.11000061035156	101.26000213623047	97.0999984741211	100.5	1040300.0
1616	2014-01-08	99.47000122070312	100.87999725341797	98.9800033569336	99.08999633789062	531600.0
1617	2014-01-09	98.5199966430664	101.12999725341797	97.73999786376953	100.55000305175781	573100.0
1618	2014-01-10	99.12999725341797	99.4000015258789	97.27999877929688	97.66999816894531	631500.0
1619	2014-01-13	94.56999969482422	99.36000061035156	93.88999938964844	98.61000061035156	623200.0
1620	2014-01-14	97.5	98.1500015258789	94.33999633789062	94.86000061035156	687300.0
1621	2014-01-15	97.76000213623047	98.27999877929688	95.73999786376953	97.12999725341797	480300.0
1622	2014-01-16	107.47000122070312	109.22000122070312	97.05999755859375	98.43000030517578	1698800.0
1623	2014-01-17	104.9800033569336	108.83000183105469	104.2300033569336	107.5	774200.0
1624	2014-01-21	105.05999755859375	107.4800033569336	103.37999725341797	105.98999786376953	507100.0
1625	2014-01-22	106.3499984741211	108.0	103.31999969482422	105.05999755859375	631900.0
1626	2014-01-23	100.52999877929688	105.8499984741211	97.5	105.83000183105469	2005100.0
1627	2014-01-24	95.05000305175781	98.0	94.56999969482422	97.5	1572000.0
1628	2014-01-27	95.2699966430664	98.72000122070312	91.0	91.56999969482422	1873200.0
1629	2014-01-28	97.87000274658203	99.30000305175781	94.81999969482422	95.16000366210938	1077400.0
1630	2014-01-29	94.5199966430664	98.6500015258789	94.08000183105469	95.41999816894531	1361300.0
1631	2014-01-30	96.9000015258789	97.63999938964844	94.66000366210938	95.31999969482422	1152400.0
1632	2014-01-31	96.48999786376953	99.9800033569336	94.7699966430664	95.2300033569336	1005800.0
1633	2014-02-03	92.08999633789062	96.4800033569336	91.70999908447266	95.87000274658203	731100.0
1634	2014-02-04	91.5	93.6500015258789	91.11000061035156	92.87999725341797	725900.0
1635	2014-02-05	93.33000183105469	94.43000030517578	91.11000061035156	91.44999694824219	1236100.0
1636	2014-02-06	93.98999786376953	95.4800033569336	93.33999633789062	93.8499984741211	585500.0
1637	2014-02-07	95.2699966430664	96.58999633789062	94.05000305175781	94.75	920800.0
1638	2014-02-10	94.93000030517578	96.0	94.38999938964844	95.41999816894531	391900.0
1639	2014-02-11	95.33000183105469	96.16999816894531	94.5999984741211	94.87000274658203	511200.0
1640	2014-02-12	93.08999633789062	96.70999908447266	92.5	95.70999908447266	449300.0
1641	2014-02-13	95.97000122070312	96.5	92.01000213623047	92.13999938964844	506800.0
1642	2014-02-14	95.30999755859375	97.58999633789062	94.2300033569336	95.25	562300.0
1643	2014-02-18	93.55000305175781	96.72000122070312	93.29000091552734	95.1500015258789	758500.0
1644	2014-02-19	92.66999816894531	94.54000091552734	91.86000061035156	93.95999908447266	776200.0
1645	2014-02-20	92.94999694824219	94.01000213623047	91.61000061035156	92.58999633789062	858100.0
1646	2014-02-21	91.0	93.26000213623047	90.56999969482422	93.26000213623047	492300.0
1647	2014-02-24	91.06999969482422	92.69000244140625	90.5	91.0	738100.0
1648	2014-02-25	89.47000122070312	91.23999786376953	87.87999725341797	90.95999908447266	1568600.0
1649	2014-02-26	93.9800033569336	96.9000015258789	89.12999725341797	90.0	1402500.0
1650	2014-02-27	94.2300033569336	95.41000366210938	93.0199966430664	93.69000244140625	1651100.0
1651	2014-02-28	104.18000030517578	112.87999725341797	100.23999786376953	108.56999969482422	3988500.0
1652	2014-03-03	102.19000244140625	103.91000366210938	100.1500015258789	102.38999938964844	961000.0
1653	2014-03-04	105.7300033569336	106.25	102.9000015258789	103.30999755859375	775900.0
1654	2014-03-05	105.83999633789062	106.87999725341797	102.72000122070312	105.98999786376953	638700.0
1655	2014-03-06	103.22000122070312	107.29000091552734	102.87000274658203	105.9800033569336	575800.0
1656	2014-03-07	101.18000030517578	104.87000274658203	99.2300033569336	104.01000213623047	726700.0
1657	2014-03-10	100.06999969482422	101.3499984741211	99.76000213623047	100.6500015258789	622600.0
1658	2014-03-11	100.51000213623047	101.1500015258789	99.76000213623047	100.33999633789062	722500.0
1659	2014-03-12	99.6500015258789	100.4000015258789	98.04000091552734	100.20999908447266	626900.0
1660	2014-03-13	96.41999816894531	101.38999938964844	95.80999755859375	100.83000183105469	458200.0
1661	2014-03-14	97.0	97.83000183105469	94.52999877929688	97.05999755859375	667700.0
1662	2014-03-17	98.5	98.77999877929688	97.5199966430664	97.7300033569336	541600.0
1663	2014-03-18	98.81999969482422	99.44000244140625	96.91000366210938	98.3499984741211	408700.0
1664	2014-03-19	96.4000015258789	100.69000244140625	95.66000366210938	99.26000213623047	236400.0
1665	2014-03-20	95.13999938964844	96.81999969482422	94.44999694824219	96.4000015258789	417800.0
1666	2014-03-21	95.55000305175781	96.31999969482422	94.77999877929688	96.25	508100.0
1667	2014-03-24	93.37999725341797	96.5	91.25	96.5	852600.0
1668	2014-03-25	93.01000213623047	96.0	91.37000274658203	95.68000030517578	865100.0
1669	2014-03-26	96.12000274658203	97.12999725341797	93.9000015258789	94.31999969482422	958500.0
1670	2014-03-27	94.70999908447266	98.0	93.0199966430664	96.04000091552734	697200.0
1671	2014-03-28	96.27999877929688	97.87999725341797	95.08999633789062	95.43000030517578	528100.0
1672	2014-03-31	95.11000061035156	96.5999984741211	93.7699966430664	94.80999755859375	466800.0
1673	2014-04-01	95.97000122070312	99.0	95.25	95.43000030517578	809300.0
1674	2014-04-02	95.4800033569336	97.68000030517578	94.20999908447266	95.7699966430664	495000.0
1675	2014-04-03	92.95999908447266	95.79000091552734	92.81999969482422	95.3499984741211	579400.0
1676	2014-04-04	89.1500015258789	94.43000030517578	87.83000183105469	93.77999877929688	892900.0
1677	2014-04-07	84.20999908447266	89.5	83.52999877929688	89.45999908447266	1827100.0
1678	2014-04-08	85.44999694824219	86.95999908447266	84.22000122070312	84.63999938964844	631300.0
1679	2014-04-09	91.7699966430664	91.9800033569336	85.01000213623047	86.13999938964844	834400.0
1680	2014-04-10	87.77999877929688	92.01000213623047	87.33000183105469	91.91999816894531	585500.0
1681	2014-04-11	85.91000366210938	89.73999786376953	85.19000244140625	86.25	397700.0
1682	2014-04-14	86.9000015258789	88.33000183105469	86.27999877929688	87.36000061035156	346100.0
1683	2014-04-15	84.08999633789062	87.55999755859375	82.08000183105469	87.55999755859375	873900.0
1684	2014-04-16	84.63999938964844	86.30999755859375	84.11000061035156	86.30999755859375	563300.0
1685	2014-04-17	86.1500015258789	86.9000015258789	83.69000244140625	84.93000030517578	1772300.0
1686	2014-04-21	85.01000213623047	86.68000030517578	84.37999725341797	86.0	411200.0
1687	2014-04-22	85.55000305175781	86.76000213623047	84.7699966430664	84.87999725341797	800200.0
1688	2014-04-23	86.55999755859375	87.2699966430664	84.77999877929688	84.91000366210938	518200.0
1689	2014-04-24	89.36000061035156	89.76000213623047	85.52999877929688	87.37999725341797	572900.0
1690	2014-04-25	87.27999877929688	88.88999938964844	85.95999908447266	87.61000061035156	972100.0
1691	2014-04-28	87.47000122070312	88.36000061035156	85.01000213623047	88.36000061035156	850700.0
1692	2014-04-29	87.9000015258789	89.16999816894531	86.69000244140625	88.33000183105469	569500.0
1693	2014-04-30	93.2699966430664	93.33000183105469	88.31999969482422	88.83999633789062	748300.0
1694	2014-05-01	89.41999816894531	93.83999633789062	88.80999755859375	92.81999969482422	721800.0
1695	2014-05-02	89.12000274658203	90.95999908447266	88.4800033569336	89.43000030517578	295000.0
1696	2014-05-05	88.47000122070312	89.16999816894531	87.66999816894531	88.70999908447266	226400.0
1697	2014-05-06	84.83999633789062	88.93000030517578	84.70999908447266	87.7300033569336	490400.0
1698	2014-05-07	84.12000274658203	85.76000213623047	80.44000244140625	84.87999725341797	1002500.0
1699	2014-05-08	83.26000213623047	86.4800033569336	82.58999633789062	84.12000274658203	761100.0
1700	2014-05-09	84.56999969482422	88.98999786376953	81.66999816894531	88.98999786376953	2146500.0
1701	2014-05-12	86.63999938964844	87.98999786376953	84.81999969482422	84.81999969482422	774300.0
1702	2014-05-13	86.43000030517578	87.79000091552734	85.80000305175781	86.9000015258789	340700.0
1703	2014-05-14	85.94000244140625	86.9000015258789	84.81999969482422	86.38999938964844	281500.0
1704	2014-05-15	85.2300033569336	85.54000091552734	82.87999725341797	85.08000183105469	775500.0
1705	2014-05-16	84.98999786376953	85.4800033569336	83.52999877929688	84.98999786376953	663700.0
1706	2014-05-19	84.05000305175781	85.0	82.22000122070312	84.02999877929688	1927300.0
1707	2014-05-20	80.52999877929688	84.44000244140625	79.69999694824219	83.9000015258789	1443700.0
1708	2014-05-21	80.91000366210938	83.08000183105469	79.5199966430664	80.4800033569336	2122400.0
1709	2014-05-22	84.16000366210938	85.48999786376953	80.54000091552734	80.54000091552734	1222500.0
1710	2014-05-23	84.11000061035156	84.88999938964844	82.0	84.05000305175781	790700.0
1711	2014-05-27	84.12000274658203	84.93000030517578	81.77999877929688	84.43000030517578	685900.0
1712	2014-05-28	82.0999984741211	84.0999984741211	81.98999786376953	83.37999725341797	748900.0
1713	2014-05-29	87.61000061035156	90.51000213623047	84.41999816894531	85.93000030517578	2114600.0
1714	2014-05-30	85.06999969482422	87.36000061035156	83.87999725341797	86.4800033569336	899000.0
1715	2014-06-02	83.86000061035156	85.94000244140625	83.45999908447266	85.22000122070312	660300.0
1716	2014-06-03	84.81999969482422	84.91000366210938	83.05999755859375	83.37999725341797	555300.0
1717	2014-06-04	84.73999786376953	86.87999725341797	84.08999633789062	84.08999633789062	428800.0
1718	2014-06-05	87.88999938964844	88.69999694824219	84.2699966430664	85.16000366210938	624400.0
1719	2014-06-06	88.12000274658203	89.80999755859375	87.80999755859375	88.0	483600.0
1720	2014-06-09	88.37000274658203	90.0	87.29000091552734	87.7699966430664	464600.0
1721	2014-06-10	89.62000274658203	90.48999786376953	88.3499984741211	88.3499984741211	452600.0
1722	2014-06-11	88.33000183105469	89.94999694824219	87.55000305175781	88.5199966430664	447900.0
1723	2014-06-12	87.33000183105469	89.27999877929688	86.23999786376953	88.36000061035156	291700.0
1724	2014-06-13	87.54000091552734	89.61000061035156	86.33000183105469	88.44999694824219	426100.0
1725	2014-06-16	87.19000244140625	87.87999725341797	85.38999938964844	87.38999938964844	546200.0
1726	2014-06-17	88.52999877929688	89.37000274658203	86.69000244140625	86.80999755859375	293400.0
1727	2014-06-18	88.8499984741211	88.93000030517578	87.08000183105469	88.08000183105469	270300.0
1728	2014-06-19	90.66999816894531	91.33999633789062	88.19999694824219	88.19999694824219	515600.0
1729	2014-06-20	91.06999969482422	91.52999877929688	90.20999908447266	91.0	579600.0
1730	2014-06-23	92.77999877929688	93.70999908447266	91.08000183105469	91.48999786376953	555300.0
1731	2014-06-24	91.6500015258789	93.48999786376953	89.5	91.26000213623047	1160200.0
1732	2014-06-25	89.66999816894531	92.95999908447266	89.4000015258789	92.05000305175781	818700.0
1733	2014-06-26	90.81999969482422	90.87999725341797	88.81999969482422	89.66999816894531	497600.0
1734	2014-06-27	93.87999725341797	93.87999725341797	90.20999908447266	90.93000030517578	597400.0
1735	2014-06-30	95.4000015258789	97.44000244140625	93.61000061035156	94.0	888300.0
1736	2014-07-01	95.97000122070312	97.22000122070312	94.54000091552734	95.4000015258789	577400.0
1737	2014-07-02	95.5199966430664	97.43000030517578	93.18000030517578	95.51000213623047	560800.0
1738	2014-07-03	96.04000091552734	96.87999725341797	95.0999984741211	95.9800033569336	237400.0
1739	2014-07-07	94.13999938964844	96.62000274658203	93.5999984741211	96.04000091552734	292300.0
1740	2014-07-08	90.26000213623047	93.93000030517578	89.5	93.93000030517578	740800.0
1741	2014-07-09	91.4000015258789	91.73999786376953	90.02999877929688	90.58000183105469	362300.0
1742	2014-07-10	90.62000274658203	91.91000366210938	89.08000183105469	89.5999984741211	453100.0
1743	2014-07-11	90.37999725341797	91.91000366210938	90.0999984741211	90.38999938964844	269900.0
1744	2014-07-14	91.30000305175781	92.48999786376953	90.33999633789062	91.05000305175781	214000.0
1745	2014-07-15	90.56999969482422	91.7699966430664	90.12000274658203	91.37999725341797	395700.0
1746	2014-07-16	90.87000274658203	91.91999816894531	89.83000183105469	90.97000122070312	427100.0
1747	2014-07-17	86.9800033569336	90.91999816894531	86.25	90.76000213623047	875000.0
1748	2014-07-18	89.29000091552734	89.41000366210938	87.3499984741211	87.8499984741211	294400.0
1749	2014-07-21	89.33000183105469	89.51000213623047	88.20999908447266	89.16000366210938	225700.0
1750	2014-07-22	89.47000122070312	90.22000122070312	88.81999969482422	90.22000122070312	338800.0
1751	2014-07-23	89.93000030517578	90.88999938964844	89.41999816894531	89.44999694824219	272800.0
1752	2014-07-24	91.76000213623047	92.45999908447266	89.94999694824219	90.20999908447266	703700.0
1753	2014-07-25	90.5	91.66000366210938	89.87999725341797	90.9000015258789	691700.0
1754	2014-07-28	91.62000274658203	91.76000213623047	89.76000213623047	90.19000244140625	294200.0
1755	2014-07-29	90.94999694824219	92.63999938964844	90.86000061035156	91.04000091552734	337800.0
1756	2014-07-30	94.08999633789062	94.4800033569336	91.1500015258789	91.56999969482422	518600.0
1757	2014-07-31	92.5	93.69999694824219	91.83999633789062	92.7699966430664	424600.0
1758	2014-08-01	91.5999984741211	93.38999938964844	90.62999725341797	92.5	548000.0
1759	2014-08-04	93.2699966430664	93.77999877929688	91.51000213623047	91.62999725341797	266000.0
1760	2014-08-05	92.33999633789062	93.75	91.75	92.5199966430664	275600.0
1761	2014-08-06	92.91000366210938	93.38999938964844	91.11000061035156	91.54000091552734	293000.0
1762	2014-08-07	92.44000244140625	94.80999755859375	91.58999633789062	94.19999694824219	749300.0
1763	2014-08-08	105.8499984741211	108.94000244140625	100.2699966430664	101.7300033569336	3027400.0
1764	2014-08-11	109.13999938964844	109.91000366210938	105.8499984741211	106.12000274658203	848000.0
1765	2014-08-12	109.12000274658203	110.4800033569336	107.61000061035156	108.66000366210938	602700.0
1766	2014-08-13	111.68000030517578	111.86000061035156	109.1500015258789	110.33999633789062	615400.0
1767	2014-08-14	111.5	112.4000015258789	110.33999633789062	112.3499984741211	317500.0
1768	2014-08-15	109.87999725341797	112.38999938964844	109.12999725341797	112.08000183105469	589200.0
1769	2014-08-18	111.4800033569336	111.51000213623047	110.19000244140625	111.20999908447266	503600.0
1770	2014-08-19	114.0199966430664	114.20999908447266	110.73999786376953	111.69999694824219	509100.0
1771	2014-08-20	113.2699966430664	113.91999816894531	112.02999877929688	113.4000015258789	336100.0
1772	2014-08-21	114.2300033569336	114.94000244140625	112.30999755859375	112.80000305175781	481000.0
1773	2014-08-22	113.55000305175781	113.91999816894531	111.20999908447266	113.44999694824219	397100.0
1774	2014-08-25	113.5	114.80000305175781	112.19999694824219	114.80000305175781	258500.0
1775	2014-08-26	114.68000030517578	115.51000213623047	113.12999725341797	113.94000244140625	653500.0
1776	2014-08-27	114.58999633789062	115.4000015258789	113.51000213623047	114.5	373300.0
1777	2014-08-28	114.68000030517578	114.9800033569336	113.18000030517578	113.18000030517578	320900.0
1778	2014-08-29	114.94999694824219	116.62999725341797	113.9800033569336	116.0199966430664	534500.0
1779	2014-09-02	115.33000183105469	116.52999877929688	114.37000274658203	115.0999984741211	600800.0
1780	2014-09-03	117.30999755859375	117.87000274658203	115.58000183105469	116.2699966430664	899500.0
1781	2014-09-04	117.31999969482422	118.9000015258789	117.11000061035156	117.5	697600.0
1782	2014-09-05	117.44999694824219	118.2699966430664	116.19000244140625	116.76000213623047	253900.0
1783	2014-09-08	117.31999969482422	118.11000061035156	116.51000213623047	116.98999786376953	187400.0
1784	2014-09-09	117.62000274658203	118.61000061035156	116.62000274658203	117.08999633789062	612500.0
1785	2014-09-10	117.05000305175781	118.0	115.25	117.20999908447266	796600.0
1786	2014-09-11	114.19000244140625	117.02999877929688	113.5	115.72000122070312	771000.0
1787	2014-09-12	114.83000183105469	115.61000061035156	113.45999908447266	113.63999938964844	434000.0
1788	2014-09-15	112.36000061035156	115.08000183105469	111.45999908447266	114.83000183105469	579000.0
1789	2014-09-16	113.44000244140625	113.88999938964844	111.38999938964844	112.18000030517578	338100.0
1790	2014-09-17	113.52999877929688	114.86000061035156	113.08999633789062	113.95999908447266	204200.0
1791	2014-09-18	111.63999938964844	114.94000244140625	110.98999786376953	113.72000122070312	476700.0
1792	2014-09-19	112.45999908447266	112.83000183105469	111.33000183105469	111.87000274658203	359000.0
1793	2014-09-22	110.87999725341797	113.72000122070312	110.58999633789062	112.69000244140625	485200.0
1794	2014-09-23	110.91999816894531	111.81999969482422	110.0	110.27999877929688	535000.0
1795	2014-09-24	113.38999938964844	114.05999755859375	110.70999908447266	111.19000244140625	373700.0
1796	2014-09-25	110.62000274658203	113.62000274658203	109.87999725341797	112.69000244140625	619400.0
1797	2014-09-26	111.31999969482422	112.13999938964844	110.11000061035156	110.58999633789062	364800.0
1798	2014-09-29	109.19999694824219	109.9000015258789	107.08999633789062	108.55000305175781	478900.0
1799	2014-09-30	108.6500015258789	110.33000183105469	107.94999694824219	109.19999694824219	454000.0
1800	2014-10-01	110.72000122070312	111.12000274658203	107.68000030517578	108.2300033569336	701100.0
1801	2014-10-02	111.08000183105469	111.70999908447266	107.44000244140625	110.27999877929688	926700.0
1802	2014-10-03	111.5199966430664	114.56999969482422	111.44000244140625	112.37999725341797	503600.0
1803	2014-10-06	112.11000061035156	113.94999694824219	110.73999786376953	113.0	343600.0
1804	2014-10-07	110.80999755859375	112.8499984741211	110.4800033569336	111.30999755859375	512200.0
1805	2014-10-08	113.75	113.87000274658203	109.5	110.97000122070312	632900.0
1806	2014-10-09	111.58000183105469	113.80999755859375	111.4000015258789	113.0199966430664	607100.0
1807	2014-10-10	109.37000274658203	112.44000244140625	108.83999633789062	111.3499984741211	912000.0
1808	2014-10-13	109.05000305175781	111.36000061035156	107.81999969482422	109.13999938964844	446200.0
1809	2014-10-14	108.02999877929688	110.83000183105469	106.61000061035156	109.77999877929688	462200.0
1810	2014-10-15	106.16000366210938	109.56999969482422	102.44000244140625	106.66000366210938	1043500.0
1811	2014-10-16	105.94000244140625	107.19000244140625	103.0999984741211	103.5999984741211	817300.0
1812	2014-10-17	104.2699966430664	107.72000122070312	103.5999984741211	107.27999877929688	508000.0
1813	2014-10-20	106.95999908447266	107.66000366210938	103.37000274658203	103.9800033569336	400900.0
1814	2014-10-21	110.33999633789062	110.44999694824219	107.44000244140625	107.5999984741211	375300.0
1815	2014-10-22	106.8499984741211	110.56999969482422	106.7300033569336	110.43000030517578	253900.0
1816	2014-10-23	107.4000015258789	109.56999969482422	107.0	107.88999938964844	380900.0
1817	2014-10-24	112.16000366210938	113.04000091552734	106.29000091552734	107.91000366210938	787700.0
1818	2014-10-27	109.7300033569336	110.77999877929688	108.1500015258789	110.01000213623047	501400.0
1819	2014-10-28	115.55000305175781	115.5999984741211	109.19999694824219	110.69999694824219	724300.0
1820	2014-10-29	113.76000213623047	116.0	112.25	115.36000061035156	786900.0
1821	2014-10-30	115.19999694824219	115.94999694824219	112.38999938964844	113.4000015258789	997000.0
1822	2014-10-31	136.14999389648438	144.22999572753906	131.05999755859375	134.00999450683594	2911400.0
1823	2014-11-03	136.24000549316406	138.02999877929688	135.27999877929688	135.86000061035156	1584500.0
1824	2014-11-04	139.3800048828125	140.55999755859375	135.1199951171875	136.11000061035156	1986400.0
1825	2014-11-05	136.47999572753906	141.0	135.8699951171875	140.16000366210938	987400.0
1826	2014-11-06	134.66000366210938	136.30999755859375	134.07000732421875	135.42999267578125	919200.0
1827	2014-11-07	134.75	135.6999969482422	133.6199951171875	135.0	517500.0
1828	2014-11-10	136.5399932861328	136.85000610351562	134.07000732421875	135.25	473800.0
1829	2014-11-11	134.92999267578125	137.3000030517578	133.1300048828125	136.33999633789062	951400.0
1830	2014-11-12	135.47999572753906	136.5	134.22000122070312	135.02999877929688	280300.0
1831	2014-11-13	132.22000122070312	136.10000610351562	131.77999877929688	135.16000366210938	719400.0
1832	2014-11-14	134.6199951171875	135.1999969482422	131.25	131.6699981689453	327200.0
1833	2014-11-17	133.7100067138672	136.67999267578125	132.00999450683594	135.6199951171875	472900.0
1834	2014-11-18	135.5	136.6699981689453	133.02999877929688	134.2100067138672	348800.0
1835	2014-11-19	135.32000732421875	137.42999267578125	133.77999877929688	135.85000610351562	382100.0
1836	2014-11-20	135.97999572753906	137.60000610351562	134.60000610351562	134.7899932861328	300600.0
1837	2014-11-21	138.7100067138672	139.32000732421875	135.47999572753906	137.57000732421875	505600.0
1838	2014-11-24	140.0	140.27000427246094	137.75	138.50999450683594	331100.0
1839	2014-11-25	140.6199951171875	141.91000366210938	139.02000427246094	139.32000732421875	292700.0
1840	2014-11-26	141.05999755859375	141.5	140.00999450683594	141.0	216500.0
1841	2014-11-28	140.94000244140625	142.25	140.0	141.0	136200.0
1842	2014-12-01	139.8000030517578	141.8699951171875	138.72999572753906	140.5	695800.0
1843	2014-12-02	140.25	141.47999572753906	139.07000732421875	140.0	426900.0
1844	2014-12-03	140.60000610351562	142.38999938964844	137.17999267578125	140.3000030517578	752900.0
1845	2014-12-04	139.2100067138672	141.05999755859375	138.22000122070312	140.75	313300.0
1846	2014-12-05	138.1999969482422	140.05999755859375	138.02000427246094	139.02999877929688	269800.0
1847	2014-12-08	139.99000549316406	141.6199951171875	137.5399932861328	139.10000610351562	490100.0
1848	2014-12-09	140.3800048828125	140.91000366210938	135.91000366210938	138.32000732421875	414400.0
1849	2014-12-10	135.50999450683594	140.7899932861328	134.77000427246094	140.32000732421875	331900.0
1850	2014-12-11	135.52999877929688	138.1699981689453	134.8000030517578	135.6699981689453	223900.0
1851	2014-12-12	134.60000610351562	137.88999938964844	134.42999267578125	134.50999450683594	250600.0
1852	2014-12-15	134.27999877929688	137.4600067138672	133.77999877929688	136.64999389648438	662400.0
1853	2014-12-16	127.0	136.99000549316406	126.6500015258789	132.88999938964844	634200.0
1854	2014-12-17	128.97999572753906	130.6300048828125	124.87999725341797	126.83000183105469	476100.0
1855	2014-12-18	128.1300048828125	131.1999969482422	127.16999816894531	130.25999450683594	359900.0
1856	2014-12-19	128.5	130.1199951171875	127.68000030517578	128.7899932861328	268400.0
1857	2014-12-22	127.41000366210938	129.9499969482422	126.83999633789062	128.75	332800.0
1858	2014-12-23	126.54000091552734	127.68000030517578	125.93000030517578	127.61000061035156	260700.0
1859	2014-12-24	127.83999633789062	130.1300048828125	126.79000091552734	127.25	128500.0
1860	2014-12-26	129.72999572753906	130.07000732421875	128.5399932861328	128.80999755859375	228400.0
1861	2014-12-29	129.4499969482422	130.17999267578125	128.1300048828125	129.64999389648438	171700.0
1862	2014-12-30	127.69999694824219	130.9199981689453	127.27999877929688	129.47999572753906	216800.0
1863	2014-12-31	127.66999816894531	128.77000427246094	126.88999938964844	127.73999786376953	170100.0
1864	2015-01-02	125.8499984741211	128.30999755859375	124.55999755859375	127.9000015258789	207900.0
1865	2015-01-05	124.30000305175781	125.80999755859375	122.76000213623047	124.86000061035156	335600.0
1866	2015-01-06	122.08000183105469	126.33999633789062	121.36000061035156	124.93000030517578	233900.0
1867	2015-01-07	121.83999633789062	124.29000091552734	121.30999755859375	123.30999755859375	227200.0
1868	2015-01-08	123.66000366210938	125.63999938964844	122.55000305175781	123.11000061035156	370400.0
1869	2015-01-09	122.29000091552734	124.36000061035156	121.27999877929688	124.06999969482422	156500.0
1870	2015-01-12	120.27999877929688	122.8499984741211	120.01000213623047	122.58000183105469	300300.0
1871	2015-01-13	119.9800033569336	123.2300033569336	118.27999877929688	121.91999816894531	326900.0
1872	2015-01-14	118.52999877929688	120.13999938964844	116.72000122070312	118.37000274658203	468300.0
1873	2015-01-15	116.88999938964844	119.25	116.86000061035156	119.2300033569336	402300.0
1874	2015-01-16	119.31999969482422	120.69999694824219	117.06999969482422	117.73999786376953	396500.0
1875	2015-01-20	122.4800033569336	123.19999694824219	117.9800033569336	119.9800033569336	474000.0
1876	2015-01-21	123.0999984741211	125.81999969482422	121.7699966430664	121.7699966430664	384800.0
1877	2015-01-22	125.66000366210938	125.73999786376953	122.22000122070312	124.30000305175781	253500.0
1878	2015-01-23	127.29000091552734	128.75999450683594	125.02999877929688	125.69000244140625	357700.0
1879	2015-01-26	127.51000213623047	128.47000122070312	127.06999969482422	127.69000244140625	353800.0
1880	2015-01-27	128.07000732421875	128.3000030517578	124.66000366210938	127.0	386300.0
1881	2015-01-28	126.25	129.13999938964844	125.44000244140625	129.13999938964844	409500.0
1882	2015-01-29	127.66000366210938	127.91999816894531	124.23999786376953	125.86000061035156	357600.0
1883	2015-01-30	123.94000244140625	128.66000366210938	123.58999633789062	126.86000061035156	443000.0
1884	2015-02-02	125.54000091552734	126.61000061035156	123.23999786376953	124.05000305175781	280600.0
1885	2015-02-03	129.08999633789062	129.25999450683594	124.31999969482422	125.7699966430664	389400.0
1886	2015-02-04	127.7699966430664	129.61000061035156	127.11000061035156	128.7100067138672	326200.0
1887	2015-02-05	129.57000732421875	129.77999877929688	128.00999450683594	128.00999450683594	251100.0
1888	2015-02-06	126.11000061035156	129.6699981689453	125.52999877929688	128.83999633789062	286500.0
1889	2015-02-09	125.58999633789062	126.91000366210938	123.72000122070312	125.9000015258789	266000.0
1890	2015-02-10	128.35000610351562	129.36000061035156	125.51000213623047	125.80000305175781	315800.0
1891	2015-02-11	127.83999633789062	129.58999633789062	126.94000244140625	127.83000183105469	248800.0
1892	2015-02-12	131.94000244140625	132.22000122070312	127.9000015258789	129.08999633789062	450000.0
1893	2015-02-13	129.99000549316406	132.2100067138672	128.41000366210938	131.32000732421875	572000.0
1894	2015-02-17	131.85000610351562	131.85000610351562	128.4499969482422	129.39999389648438	364500.0
1895	2015-02-18	132.61000061035156	133.7899932861328	130.88999938964844	131.88999938964844	388800.0
1896	2015-02-19	130.5	133.02000427246094	128.4199981689453	132.6300048828125	616600.0
1897	2015-02-20	130.9199981689453	131.5	128.6699981689453	129.99000549316406	550300.0
1898	2015-02-23	131.55999755859375	132.32000732421875	130.42999267578125	130.42999267578125	382200.0
1899	2015-02-24	132.49000549316406	132.55999755859375	130.22000122070312	131.27999877929688	491000.0
1900	2015-02-25	134.22000122070312	135.99000549316406	131.33999633789062	132.60000610351562	1226400.0
1901	2015-02-26	131.00999450683594	137.99000549316406	129.1999969482422	137.99000549316406	1019400.0
1902	2015-02-27	130.97000122070312	135.0500030517578	129.77999877929688	130.5500030517578	1449500.0
1903	2015-03-02	133.3000030517578	133.49000549316406	129.5399932861328	130.44000244140625	558600.0
1904	2015-03-03	133.89999389648438	134.07000732421875	132.07000732421875	132.55999755859375	443400.0
1905	2015-03-04	131.3000030517578	133.97999572753906	130.55999755859375	133.30999755859375	569100.0
1906	2015-03-05	132.0	133.4499969482422	130.25	131.02999877929688	493500.0
1907	2015-03-06	129.1999969482422	132.58999633789062	129.05999755859375	131.0	655300.0
1908	2015-03-09	125.0	129.99000549316406	123.87999725341797	129.42999267578125	972000.0
1909	2015-03-10	123.91000366210938	124.55000305175781	122.61000061035156	123.44000244140625	618900.0
1910	2015-03-11	126.51000213623047	126.77999877929688	123.91000366210938	125.20999908447266	618400.0
1911	2015-03-12	127.88999938964844	128.1699981689453	124.87000274658203	126.1500015258789	560400.0
1912	2015-03-13	125.70999908447266	128.32000732421875	124.56999969482422	126.68000030517578	671100.0
1913	2015-03-16	127.08999633789062	127.26000213623047	124.76000213623047	125.52999877929688	397400.0
1914	2015-03-17	127.66000366210938	128.0	125.56999969482422	126.9800033569336	557900.0
1915	2015-03-18	126.27999877929688	127.47000122070312	123.88999938964844	124.5	731400.0
1916	2015-03-19	122.91000366210938	126.4000015258789	122.80000305175781	125.69000244140625	418400.0
1917	2015-03-20	124.58999633789062	125.30000305175781	122.81999969482422	123.20999908447266	309600.0
1918	2015-03-23	125.43000030517578	126.5	124.20999908447266	124.79000091552734	507500.0
1919	2015-03-24	122.33999633789062	126.16999816894531	122.30999755859375	125.72000122070312	268600.0
1920	2015-03-25	121.11000061035156	123.19999694824219	120.63999938964844	122.22000122070312	374000.0
1921	2015-03-26	121.41000366210938	122.45999908447266	120.52999877929688	121.11000061035156	324100.0
1922	2015-03-27	122.8499984741211	122.88999938964844	120.69999694824219	120.9800033569336	285000.0
1923	2015-03-30	121.66999816894531	123.13999938964844	121.19999694824219	122.52999877929688	327400.0
1924	2015-03-31	122.5199966430664	122.95999908447266	120.6500015258789	120.6500015258789	323700.0
1925	2015-04-01	123.86000061035156	124.13999938964844	121.5999984741211	122.9000015258789	392400.0
1926	2015-04-02	125.13999938964844	125.56999969482422	122.94999694824219	123.58999633789062	305200.0
1927	2015-04-06	126.2699966430664	127.22000122070312	124.0199966430664	124.9000015258789	375300.0
1928	2015-04-07	126.97000122070312	127.25	123.6500015258789	123.94000244140625	435600.0
1929	2015-04-08	128.58999633789062	128.89999389648438	126.52999877929688	128.27000427246094	318500.0
1930	2015-04-09	129.6999969482422	130.5	127.79000091552734	129.72999572753906	252500.0
1931	2015-04-10	131.60000610351562	131.66000366210938	129.4499969482422	129.57000732421875	208400.0
1932	2015-04-13	130.7100067138672	132.77000427246094	130.25	131.83999633789062	211000.0
1933	2015-04-14	131.57000732421875	131.82000732421875	128.1300048828125	130.47000122070312	274600.0
1934	2015-04-15	132.1999969482422	132.94000244140625	130.5	131.50999450683594	387100.0
1935	2015-04-16	131.1699981689453	132.61000061035156	130.2899932861328	132.0500030517578	191000.0
1936	2015-04-17	130.0	130.6999969482422	128.42999267578125	129.88999938964844	371300.0
1937	2015-04-20	133.52999877929688	134.13999938964844	130.17999267578125	130.36000061035156	305700.0
1938	2015-04-21	136.9499969482422	139.8800048828125	133.67999267578125	134.42999267578125	407300.0
1939	2015-04-22	138.0399932861328	138.4600067138672	135.9499969482422	137.39999389648438	359100.0
1940	2015-04-23	138.97000122070312	139.7899932861328	136.25999450683594	138.02999877929688	276900.0
1941	2015-04-24	137.47999572753906	139.9600067138672	137.16000366210938	139.11000061035156	316300.0
1942	2015-04-27	136.85000610351562	139.35000610351562	136.1999969482422	138.39999389648438	304000.0
1943	2015-04-28	140.24000549316406	142.17999267578125	139.1999969482422	141.39999389648438	734800.0
1944	2015-04-29	142.97999572753906	143.3699951171875	139.5399932861328	139.7899932861328	460000.0
1945	2015-04-30	142.3300018310547	145.86000061035156	142.25	142.61000061035156	628100.0
1946	2015-05-01	145.35000610351562	145.44000244140625	141.99000549316406	142.0	286600.0
1947	2015-05-04	152.27000427246094	153.4199981689453	145.5399932861328	146.0	896200.0
1948	2015-05-05	149.19000244140625	153.32000732421875	148.10000610351562	151.97999572753906	581000.0
1949	2015-05-06	148.50999450683594	150.4600067138672	146.92999267578125	149.1699981689453	771800.0
1950	2015-05-07	145.10000610351562	151.85000610351562	140.64999389648438	150.0500030517578	982700.0
1951	2015-05-08	146.6300048828125	146.97000122070312	144.19000244140625	145.88999938964844	475100.0
1952	2015-05-11	146.17999267578125	146.8800048828125	144.6999969482422	145.94000244140625	327600.0
1953	2015-05-12	145.6699981689453	146.2100067138672	142.30999755859375	142.30999755859375	421000.0
1954	2015-05-13	144.66000366210938	146.69000244140625	143.42999267578125	146.69000244140625	264700.0
1955	2015-05-14	146.7899932861328	147.2100067138672	144.1199951171875	144.80999755859375	282600.0
1956	2015-05-15	146.4600067138672	147.72999572753906	145.6999969482422	147.11000061035156	170300.0
1957	2015-05-18	147.82000732421875	148.36000061035156	145.38999938964844	146.0399932861328	218000.0
1958	2015-05-19	145.5800018310547	149.25	145.50999450683594	148.3000030517578	404600.0
1959	2015-05-20	147.10000610351562	147.47999572753906	144.0800018310547	145.5800018310547	310500.0
1960	2015-05-21	149.00999450683594	149.82000732421875	146.92999267578125	147.47000122070312	255900.0
1961	2015-05-22	147.47999572753906	149.72999572753906	146.80999755859375	149.27999877929688	288000.0
1962	2015-05-26	145.74000549316406	147.5	144.69000244140625	147.5	272200.0
1963	2015-05-27	146.42999267578125	146.57000732421875	143.74000549316406	145.32000732421875	436500.0
1964	2015-05-28	146.5	147.2899932861328	143.6699981689453	146.4499969482422	217900.0
1965	2015-05-29	145.1300048828125	147.10000610351562	144.64999389648438	146.8000030517578	237600.0
1966	2015-06-01	143.67999267578125	147.02000427246094	142.72000122070312	146.1199951171875	370900.0
1967	2015-06-02	143.00999450683594	145.25	142.72999572753906	143.6699981689453	303900.0
1968	2015-06-03	143.47000122070312	144.38999938964844	142.4600067138672	143.67999267578125	319600.0
1969	2015-06-04	143.2899932861328	143.58999633789062	141.5399932861328	143.30999755859375	230500.0
1970	2015-06-05	144.94000244140625	145.10000610351562	142.0	143.1999969482422	234000.0
1971	2015-06-08	142.67999267578125	145.0500030517578	142.02000427246094	144.63999938964844	172100.0
1972	2015-06-09	143.25999450683594	143.8699951171875	141.14999389648438	142.0	213200.0
1973	2015-06-10	145.4499969482422	145.8800048828125	143.0800018310547	143.99000549316406	324400.0
1974	2015-06-11	141.42999267578125	145.97000122070312	140.4199981689453	145.36000061035156	549300.0
1975	2015-06-12	143.66000366210938	144.0500030517578	140.5500030517578	140.5500030517578	240000.0
1976	2015-06-15	141.97000122070312	144.0	141.16000366210938	142.8000030517578	168600.0
1977	2015-06-16	143.50999450683594	143.77999877929688	141.49000549316406	141.8300018310547	245400.0
1978	2015-06-17	143.32000732421875	144.47999572753906	142.17999267578125	143.85000610351562	145100.0
1979	2015-06-18	145.4600067138672	146.0	143.07000732421875	143.3800048828125	148600.0
1980	2015-06-19	147.16000366210938	147.74000549316406	144.83999633789062	144.83999633789062	239600.0
1981	2015-06-22	146.72000122070312	148.5	145.39999389648438	148.5	170900.0
1982	2015-06-23	150.99000549316406	151.8000030517578	146.91000366210938	148.05999755859375	416700.0
1983	2015-06-24	149.13999938964844	151.4499969482422	148.6699981689453	150.61000061035156	162900.0
1984	2015-06-25	149.63999938964844	151.0500030517578	147.97000122070312	149.22000122070312	142400.0
1985	2015-06-26	147.72999572753906	150.02000427246094	146.9499969482422	148.94000244140625	167200.0
1986	2015-06-29	141.1300048828125	146.5500030517578	140.63999938964844	146.4600067138672	232400.0
1987	2015-06-30	141.6999969482422	143.3699951171875	141.5	142.6999969482422	309100.0
1988	2015-07-01	141.4600067138672	143.1199951171875	140.24000549316406	142.4499969482422	364400.0
1989	2015-07-02	138.7100067138672	141.72000122070312	136.50999450683594	141.0399932861328	444200.0
1990	2015-07-06	135.99000549316406	138.14999389648438	135.11000061035156	137.50999450683594	360900.0
1991	2015-07-07	135.2899932861328	136.3699951171875	133.11000061035156	135.67999267578125	692300.0
1992	2015-07-08	129.89999389648438	135.00999450683594	129.6300048828125	133.91000366210938	474400.0
1993	2015-07-09	133.30999755859375	133.7899932861328	129.27999877929688	130.80999755859375	340900.0
1994	2015-07-10	135.6300048828125	136.69000244140625	133.97000122070312	134.52000427246094	227100.0
1995	2015-07-13	135.63999938964844	137.42999267578125	135.02999877929688	135.99000549316406	238400.0
1996	2015-07-14	134.89999389648438	137.61000061035156	134.85000610351562	135.3300018310547	268400.0
1997	2015-07-15	135.60000610351562	136.72999572753906	134.27999877929688	135.2899932861328	418500.0
1998	2015-07-16	136.00999450683594	137.47999572753906	134.92999267578125	136.8800048828125	386800.0
1999	2015-07-17	137.1199951171875	138.08999633789062	135.5800018310547	136.27999877929688	194800.0
2000	2015-07-20	136.7899932861328	137.69000244140625	135.88999938964844	136.4499969482422	198300.0
2001	2015-07-21	134.6300048828125	138.86000061035156	134.61000061035156	137.1699981689453	244600.0
2002	2015-07-22	134.8300018310547	136.05999755859375	134.17999267578125	134.17999267578125	195300.0
2003	2015-07-23	133.1199951171875	135.72000122070312	132.55999755859375	135.0	270800.0
2004	2015-07-24	131.38999938964844	135.6199951171875	131.07000732421875	134.0	421700.0
2005	2015-07-27	128.88999938964844	131.64999389648438	127.87999725341797	130.19000244140625	419900.0
2006	2015-07-28	128.63999938964844	129.88999938964844	127.01000213623047	129.88999938964844	501400.0
2007	2015-07-29	134.0	134.5	128.55999755859375	129.0	550400.0
2008	2015-07-30	130.67999267578125	133.6199951171875	130.41000366210938	133.60000610351562	342300.0
2009	2015-07-31	130.69000244140625	131.5500030517578	129.49000549316406	130.8699951171875	216700.0
2010	2015-08-03	128.39999389648438	131.14999389648438	127.23999786376953	130.1699981689453	462300.0
2011	2015-08-04	129.1699981689453	130.08999633789062	127.79000091552734	128.2100067138672	317200.0
2012	2015-08-05	131.9199981689453	132.1999969482422	128.5	129.3000030517578	485900.0
2013	2015-08-06	121.0	127.86000061035156	119.05999755859375	125.29000091552734	1230400.0
2014	2015-08-07	121.13999938964844	122.08000183105469	120.41999816894531	121.08999633789062	445700.0
2015	2015-08-10	123.66000366210938	125.20999908447266	121.73999786376953	122.12999725341797	324200.0
2016	2015-08-11	123.19999694824219	123.94000244140625	121.5199966430664	121.5199966430664	488800.0
2017	2015-08-12	121.2699966430664	122.73999786376953	120.83999633789062	121.6500015258789	413400.0
2018	2015-08-13	120.23999786376953	121.97000122070312	118.63999938964844	121.55999755859375	558300.0
2019	2015-08-14	119.75	121.33000183105469	119.01000213623047	120.33000183105469	174200.0
2020	2015-08-17	121.12000274658203	121.13999938964844	117.54000091552734	118.91999816894531	368700.0
2021	2015-08-18	117.93000030517578	121.2699966430664	117.80999755859375	121.1500015258789	325100.0
2022	2015-08-19	113.88999938964844	117.98999786376953	113.83000183105469	117.61000061035156	691300.0
2023	2015-08-20	107.87999725341797	113.63999938964844	107.69999694824219	112.37999725341797	537800.0
2024	2015-08-21	106.54000091552734	109.11000061035156	104.75	108.29000091552734	790400.0
2025	2015-08-24	103.48999786376953	105.91000366210938	98.08999633789062	102.58999633789062	448300.0
2026	2015-08-25	102.16000366210938	107.31999969482422	101.73999786376953	107.02999877929688	630500.0
2027	2015-08-26	104.76000213623047	105.83000183105469	101.01000213623047	105.12999725341797	448700.0
2028	2015-08-27	111.97000122070312	112.41000366210938	106.48999786376953	106.48999786376953	812700.0
2029	2015-08-28	113.19000244140625	114.12999725341797	110.54000091552734	110.80000305175781	372300.0
2030	2015-08-31	110.05000305175781	113.08999633789062	109.54000091552734	112.75	377100.0
2031	2015-09-01	108.62999725341797	111.19000244140625	107.5	108.0	935700.0
2032	2015-09-02	109.94000244140625	112.0	109.02999877929688	109.80000305175781	696000.0
2033	2015-09-03	112.2300033569336	112.95999908447266	110.04000091552734	110.08000183105469	512000.0
2034	2015-09-04	108.18000030517578	111.26000213623047	107.25	110.5	369700.0
2035	2015-09-08	109.55000305175781	111.08999633789062	108.72000122070312	110.19999694824219	308500.0
2036	2015-09-09	108.05999755859375	111.62999725341797	107.5999984741211	110.0	342700.0
2037	2015-09-10	107.0	108.5	105.55000305175781	107.0999984741211	420000.0
2038	2015-09-11	105.25	107.30000305175781	104.27999877929688	106.7300033569336	504600.0
2039	2015-09-14	106.0999984741211	106.2699966430664	104.0199966430664	105.94000244140625	232700.0
2040	2015-09-15	108.19999694824219	108.41999816894531	105.66000366210938	106.0999984741211	591300.0
2041	2015-09-16	109.27999877929688	109.86000061035156	107.61000061035156	108.81999969482422	410900.0
2042	2015-09-17	104.91000366210938	109.44999694824219	104.62000274658203	109.12000274658203	697800.0
2043	2015-09-18	99.63999938964844	104.16999816894531	97.91999816894531	103.62000274658203	1239700.0
2044	2015-09-21	98.68000030517578	100.7300033569336	97.30999755859375	100.58000183105469	576700.0
2045	2015-09-22	95.5	97.41999816894531	94.9000015258789	96.27999877929688	735100.0
2046	2015-09-23	92.58999633789062	96.25	92.27999877929688	95.1500015258789	626300.0
2047	2015-09-24	92.5199966430664	92.73999786376953	89.72000122070312	91.41999816894531	680700.0
2048	2015-09-25	91.9000015258789	94.55999755859375	91.56999969482422	93.63999938964844	489700.0
2049	2015-09-28	90.05000305175781	93.44999694824219	88.6500015258789	90.87000274658203	636800.0
2050	2015-09-29	86.69999694824219	92.18000030517578	85.75	90.05000305175781	726000.0
2051	2015-09-30	91.05999755859375	91.33999633789062	88.02999877929688	88.02999877929688	604200.0
2052	2015-10-01	90.68000030517578	91.81999969482422	89.16000366210938	90.58999633789062	487300.0
2053	2015-10-02	95.5	95.72000122070312	88.19000244140625	89.66999816894531	617300.0
2054	2015-10-05	96.70999908447266	97.41999816894531	94.62999725341797	96.0	399600.0
2055	2015-10-06	94.9800033569336	97.86000061035156	93.79000091552734	97.05999755859375	450100.0
2056	2015-10-07	94.69999694824219	97.08999633789062	93.52999877929688	95.87000274658203	673900.0
2057	2015-10-08	94.3499984741211	94.87999725341797	92.5999984741211	94.0999984741211	501700.0
2058	2015-10-09	94.02999877929688	95.18000030517578	93.05000305175781	94.94000244140625	480500.0
2059	2015-10-12	92.55000305175781	94.19999694824219	91.72000122070312	94.19999694824219	354300.0
2060	2015-10-13	93.38999938964844	93.98999786376953	91.20999908447266	91.20999908447266	284400.0
2061	2015-10-14	90.87999725341797	94.43000030517578	90.27999877929688	93.5199966430664	355700.0
2062	2015-10-15	93.66000366210938	94.62999725341797	91.05999755859375	91.20999908447266	409000.0
2063	2015-10-16	95.72000122070312	96.05999755859375	94.0199966430664	94.20999908447266	344000.0
2064	2015-10-19	96.48999786376953	97.08000183105469	94.73999786376953	95.11000061035156	304900.0
2065	2015-10-20	96.61000061035156	103.66999816894531	94.87999725341797	96.48999786376953	472300.0
2066	2015-10-21	95.33999633789062	97.5	94.75	97.0	298700.0
2067	2015-10-22	97.4800033569336	99.87999725341797	96.33999633789062	96.33999633789062	380300.0
2068	2015-10-23	99.05000305175781	99.77999877929688	97.0	98.69000244140625	705700.0
2069	2015-10-26	99.5999984741211	102.31999969482422	98.51000213623047	101.0199966430664	459000.0
2070	2015-10-27	97.33999633789062	100.76000213623047	97.23999786376953	99.1500015258789	321700.0
2071	2015-10-28	97.1500015258789	98.6500015258789	96.0199966430664	97.52999877929688	514200.0
2072	2015-10-29	95.23999786376953	96.86000061035156	94.25	96.5	835900.0
2073	2015-10-30	98.37000274658203	98.41999816894531	95.4000015258789	96.0	536700.0
2074	2015-11-02	101.97000122070312	102.5999984741211	97.94999694824219	98.12000274658203	780800.0
2075	2015-11-03	104.2300033569336	105.29000091552734	101.43000030517578	102.12999725341797	581100.0
2076	2015-11-04	107.0	109.55000305175781	104.26000213623047	104.5999984741211	1385700.0
2077	2015-11-05	116.43000030517578	122.6500015258789	114.31999969482422	118.63999938964844	2205700.0
2078	2015-11-06	118.69000244140625	118.87999725341797	114.83000183105469	116.43000030517578	554800.0
2079	2015-11-09	118.11000061035156	120.6500015258789	117.16000366210938	118.94000244140625	475600.0
2080	2015-11-10	119.6500015258789	120.0	116.7300033569336	118.08999633789062	442800.0
2081	2015-11-11	119.80999755859375	121.91000366210938	118.7699966430664	121.0	381800.0
2082	2015-11-12	120.52999877929688	121.22000122070312	118.20999908447266	119.19000244140625	473900.0
2083	2015-11-13	118.0999984741211	120.3499984741211	118.0999984741211	120.0	725500.0
2084	2015-11-16	119.48999786376953	119.62000274658203	117.5	118.43000030517578	478300.0
2085	2015-11-17	120.25	120.98999786376953	118.7699966430664	119.73999786376953	317300.0
2086	2015-11-18	121.0	121.13999938964844	119.29000091552734	120.7699966430664	419000.0
2087	2015-11-19	120.52999877929688	122.62999725341797	119.62999725341797	121.3499984741211	534600.0
2088	2015-11-20	121.3499984741211	122.51000213623047	120.69000244140625	121.1500015258789	512500.0
2089	2015-11-23	125.36000061035156	127.7699966430664	121.61000061035156	121.83000183105469	923600.0
2090	2015-11-24	124.38999938964844	125.97000122070312	122.0	124.52999877929688	533700.0
2091	2015-11-25	126.19000244140625	126.79000091552734	123.5	123.72000122070312	313000.0
2092	2015-11-27	125.13999938964844	127.19999694824219	124.27999877929688	125.94999694824219	127900.0
2093	2015-11-30	123.23999786376953	125.63999938964844	122.2699966430664	125.44000244140625	619100.0
2094	2015-12-01	125.55999755859375	126.33999633789062	123.48999786376953	124.23999786376953	391900.0
2095	2015-12-02	124.5199966430664	125.70999908447266	123.55000305175781	125.30999755859375	311100.0
2096	2015-12-03	120.6500015258789	125.44999694824219	119.55000305175781	125.44999694824219	504200.0
2097	2015-12-04	121.77999877929688	122.13999938964844	118.66999816894531	120.54000091552734	363000.0
2098	2015-12-07	119.80000305175781	122.19999694824219	118.33999633789062	121.29000091552734	332600.0
2099	2015-12-08	119.5199966430664	120.5199966430664	116.80000305175781	118.25	306000.0
2100	2015-12-09	116.75	120.44000244140625	115.2300033569336	118.97000122070312	363600.0
2101	2015-12-10	118.22000122070312	119.98999786376953	115.26000213623047	116.88999938964844	410100.0
2102	2015-12-11	114.11000061035156	117.0199966430664	113.0199966430664	116.25	623200.0
2103	2015-12-14	115.7300033569336	116.69999694824219	112.0	114.1500015258789	417100.0
2104	2015-12-15	118.44000244140625	119.30000305175781	114.87999725341797	117.30000305175781	407200.0
2105	2015-12-16	116.5999984741211	120.41999816894531	114.58000183105469	118.77999877929688	432900.0
2106	2015-12-17	114.26000213623047	117.13999938964844	110.5	115.0	569700.0
2107	2015-12-18	111.55999755859375	114.41999816894531	111.08999633789062	114.11000061035156	448400.0
2108	2015-12-21	112.7300033569336	113.33000183105469	111.05999755859375	112.62000274658203	319300.0
2109	2015-12-22	111.7699966430664	112.95999908447266	111.1500015258789	112.8499984741211	319700.0
2110	2015-12-23	113.7699966430664	114.08000183105469	110.16999816894531	111.8499984741211	248000.0
2111	2015-12-24	114.08999633789062	114.87999725341797	113.08999633789062	113.94999694824219	111700.0
2112	2015-12-28	113.98999786376953	114.5999984741211	111.69000244140625	114.36000061035156	341300.0
2113	2015-12-29	115.12000274658203	115.55999755859375	113.30999755859375	114.80999755859375	202600.0
2114	2015-12-30	114.36000061035156	115.30999755859375	113.83999633789062	114.58999633789062	253200.0
2115	2015-12-31	114.33999633789062	115.25	112.68000030517578	114.18000030517578	184700.0
2116	2016-01-04	109.94999694824219	112.83999633789062	108.1500015258789	112.36000061035156	535300.0
2117	2016-01-05	109.68000030517578	112.36000061035156	108.5999984741211	110.51000213623047	432700.0
2118	2016-01-06	107.33000183105469	108.9800033569336	106.11000061035156	107.9800033569336	579200.0
2119	2016-01-07	102.93000030517578	106.19999694824219	101.62999725341797	104.97000122070312	475000.0
2120	2016-01-08	101.08999633789062	104.87999725341797	100.86000061035156	104.38999938964844	444000.0
2121	2016-01-11	98.76000213623047	102.98999786376953	97.0999984741211	102.0	735100.0
2122	2016-01-12	104.8499984741211	105.8499984741211	100.73999786376953	101.69000244140625	1019200.0
2123	2016-01-13	100.55000305175781	107.41000366210938	99.83000183105469	106.5	892800.0
2124	2016-01-14	104.87999725341797	106.16999816894531	97.52999877929688	101.0	464100.0
2125	2016-01-15	96.4000015258789	103.98999786376953	94.77999877929688	100.01000213623047	922800.0
2126	2016-01-19	96.48999786376953	99.36000061035156	93.91999816894531	98.30999755859375	787700.0
2127	2016-01-20	96.2300033569336	97.25	90.0999984741211	94.9000015258789	821700.0
2128	2016-01-21	97.5	98.61000061035156	94.3499984741211	96.69999694824219	792600.0
2129	2016-01-22	101.1500015258789	103.18000030517578	100.0	100.23999786376953	1081100.0
2130	2016-01-25	100.37000274658203	101.8499984741211	99.83000183105469	100.80999755859375	377700.0
2131	2016-01-26	99.0	101.06999969482422	98.05000305175781	101.06999969482422	515400.0
2132	2016-01-27	97.2300033569336	99.88999938964844	97.0	98.91999816894531	600300.0
2133	2016-01-28	96.86000061035156	99.38999938964844	96.11000061035156	98.94999694824219	528000.0
2134	2016-01-29	98.23999786376953	99.0	96.86000061035156	97.05000305175781	555800.0
2135	2016-02-01	99.0	99.62000274658203	97.30000305175781	97.72000122070312	459600.0
2136	2016-02-02	96.12000274658203	98.69999694824219	95.81999969482422	98.69999694824219	480400.0
2137	2016-02-03	95.37000274658203	97.6500015258789	91.87000274658203	96.75	597600.0
2138	2016-02-04	96.63999938964844	98.45999908447266	93.97000122070312	95.54000091552734	488200.0
2139	2016-02-05	90.25	95.9800033569336	89.01000213623047	95.91999816894531	679200.0
2140	2016-02-08	85.87000274658203	90.0	84.19999694824219	88.0	618400.0
2141	2016-02-09	85.81999969482422	88.19000244140625	84.19000244140625	84.94000244140625	453900.0
2142	2016-02-10	87.70999908447266	89.77999877929688	86.02999877929688	86.58999633789062	315500.0
2143	2016-02-11	89.04000091552734	89.7699966430664	85.58000183105469	85.58000183105469	476000.0
2144	2016-02-12	91.94999694824219	93.43000030517578	89.16000366210938	90.54000091552734	365200.0
2145	2016-02-16	95.76000213623047	97.37000274658203	92.94999694824219	93.76000213623047	384100.0
2146	2016-02-17	98.23999786376953	98.30999755859375	96.30000305175781	96.9800033569336	502000.0
2147	2016-02-18	98.80000305175781	100.81999969482422	97.33000183105469	99.9000015258789	454800.0
2148	2016-02-19	100.4800033569336	101.30999755859375	97.66999816894531	98.0	563000.0
2149	2016-02-22	99.9800033569336	101.98999786376953	98.66000366210938	101.4800033569336	632800.0
2150	2016-02-23	98.37999725341797	100.22000122070312	97.83999633789062	99.37999725341797	653000.0
2151	2016-02-24	103.0999984741211	103.55000305175781	95.41999816894531	97.25	753100.0
2152	2016-02-25	102.55999755859375	103.69000244140625	100.61000061035156	103.6500015258789	678800.0
2153	2016-02-26	97.55999755859375	104.94000244140625	94.55999755859375	104.23999786376953	1991200.0
2154	2016-02-29	101.76000213623047	103.33999633789062	96.5999984741211	97.95999908447266	827100.0
2155	2016-03-01	104.94999694824219	104.98999786376953	101.47000122070312	102.52999877929688	852400.0
2156	2016-03-02	105.91000366210938	106.1500015258789	104.56999969482422	105.83999633789062	516600.0
2157	2016-03-03	106.52999877929688	107.91000366210938	104.08999633789062	106.19999694824219	538500.0
2158	2016-03-04	108.87999725341797	110.22000122070312	106.61000061035156	107.63999938964844	562800.0
2159	2016-03-07	110.41999816894531	111.0	107.5999984741211	108.66999816894531	604000.0
2160	2016-03-08	109.01000213623047	110.69999694824219	106.69000244140625	110.04000091552734	483800.0
2161	2016-03-09	111.19999694824219	111.80000305175781	108.0	110.19999694824219	589200.0
2162	2016-03-10	113.5199966430664	114.2699966430664	109.75	112.0	734500.0
2163	2016-03-11	115.6500015258789	115.98999786376953	113.2699966430664	114.36000061035156	484300.0
2164	2016-03-14	114.94000244140625	116.93000030517578	114.5999984741211	115.43000030517578	410000.0
2165	2016-03-15	113.19000244140625	114.91000366210938	111.45999908447266	113.75	495600.0
2166	2016-03-16	113.70999908447266	114.01000213623047	110.87000274658203	112.31999969482422	731500.0
2167	2016-03-17	114.91999816894531	115.97000122070312	112.23999786376953	113.6500015258789	608400.0
2168	2016-03-18	114.69999694824219	115.77999877929688	114.2300033569336	115.02999877929688	315900.0
2169	2016-03-21	114.66999816894531	115.36000061035156	113.3499984741211	113.8499984741211	530600.0
2170	2016-03-22	115.4800033569336	117.02999877929688	113.58999633789062	114.0	567200.0
2171	2016-03-23	112.41000366210938	116.7300033569336	112.18000030517578	115.19000244140625	421600.0
2172	2016-03-24	112.88999938964844	113.72000122070312	111.12000274658203	111.41999816894531	385300.0
2173	2016-03-28	115.22000122070312	115.93000030517578	112.06999969482422	113.33999633789062	495300.0
2174	2016-03-29	118.27999877929688	118.58999633789062	114.06999969482422	114.63999938964844	708300.0
2175	2016-03-30	117.68000030517578	119.69000244140625	116.87999725341797	118.66999816894531	469300.0
2176	2016-03-31	117.8499984741211	118.62000274658203	115.88999938964844	117.4000015258789	341600.0
2177	2016-04-01	120.62000274658203	121.16000366210938	116.4800033569336	116.4800033569336	668800.0
2178	2016-04-04	118.61000061035156	122.1500015258789	118.55999755859375	120.81999969482422	407400.0
2179	2016-04-05	117.12999725341797	118.0	115.80999755859375	117.7300033569336	288100.0
2180	2016-04-06	119.45999908447266	119.98999786376953	116.33000183105469	117.0	323000.0
2181	2016-04-07	118.0999984741211	119.19999694824219	116.75	118.87000274658203	248700.0
2182	2016-04-08	117.8499984741211	119.56999969482422	117.08000183105469	119.4000015258789	288400.0
2183	2016-04-11	117.70999908447266	121.1500015258789	117.2699966430664	118.75	265700.0
2184	2016-04-12	119.97000122070312	120.27999877929688	116.08999633789062	118.06999969482422	590200.0
2185	2016-04-13	125.3499984741211	125.3499984741211	120.5	120.97000122070312	459700.0
2186	2016-04-14	126.55999755859375	127.41999816894531	123.73999786376953	125.08000183105469	568500.0
2187	2016-04-15	127.33999633789062	128.35000610351562	126.20999908447266	126.4000015258789	247200.0
2188	2016-04-18	130.10000610351562	130.39999389648438	126.05000305175781	126.2300033569336	479200.0
2189	2016-04-19	127.56999969482422	130.6199951171875	126.31999969482422	130.6199951171875	362800.0
2190	2016-04-20	129.44000244140625	129.86000061035156	126.2300033569336	127.16999816894531	282000.0
2191	2016-04-21	126.51000213623047	129.92999267578125	126.13999938964844	129.92999267578125	346000.0
2192	2016-04-22	126.41000366210938	127.79000091552734	125.0	125.30000305175781	307300.0
2193	2016-04-25	124.5999984741211	126.33000183105469	123.58999633789062	126.25	233600.0
2194	2016-04-26	125.8499984741211	127.94000244140625	124.08000183105469	124.9800033569336	263600.0
2195	2016-04-27	125.9000015258789	127.3499984741211	123.81999969482422	126.33000183105469	215500.0
2196	2016-04-28	123.86000061035156	127.26000213623047	123.3499984741211	125.72000122070312	476900.0
2197	2016-04-29	124.88999938964844	125.83000183105469	122.30000305175781	124.37999725341797	484900.0
2198	2016-05-02	126.44999694824219	127.12000274658203	123.52999877929688	124.9000015258789	364500.0
2199	2016-05-03	125.33999633789062	127.05999755859375	122.41000366210938	125.04000091552734	570800.0
2200	2016-05-04	124.36000061035156	126.25	123.68000030517578	124.02999877929688	373800.0
2201	2016-05-05	124.87999725341797	126.43000030517578	123.27999877929688	125.22000122070312	691400.0
2202	2016-05-06	128.02999877929688	131.0	123.41999816894531	130.3699951171875	812900.0
2203	2016-05-09	127.25	128.5	126.86000061035156	127.04000091552734	408500.0
2204	2016-05-10	128.88999938964844	128.89999389648438	126.7300033569336	128.02999877929688	377900.0
2205	2016-05-11	129.6999969482422	131.4499969482422	127.0	128.86000061035156	403400.0
2206	2016-05-12	127.95999908447266	130.63999938964844	127.2699966430664	129.7100067138672	342200.0
2207	2016-05-13	127.52999877929688	129.47000122070312	127.02999877929688	127.33999633789062	216100.0
2208	2016-05-16	128.6999969482422	129.99000549316406	127.51000213623047	127.69999694824219	223300.0
2209	2016-05-17	130.77999877929688	132.49000549316406	128.0399932861328	128.0399932861328	419000.0
2210	2016-05-18	132.5	133.08999633789062	129.97999572753906	129.97999572753906	471100.0
2211	2016-05-19	131.7899932861328	133.0800018310547	129.85000610351562	131.64999389648438	509900.0
2212	2016-05-20	133.88999938964844	134.1699981689453	131.4600067138672	132.1199951171875	677800.0
2213	2016-05-23	132.02000427246094	134.2899932861328	131.86000061035156	133.47999572753906	462700.0
2214	2016-05-24	134.60000610351562	135.32000732421875	132.11000061035156	132.27999877929688	442100.0
2215	2016-05-25	134.02000427246094	135.27000427246094	133.38999938964844	134.8000030517578	197900.0
2216	2016-05-26	135.00999450683594	135.9199981689453	133.02000427246094	134.0500030517578	315800.0
2217	2016-05-27	135.0800018310547	135.6999969482422	134.02999877929688	134.1999969482422	222400.0
2218	2016-05-31	136.5	138.27999877929688	135.22999572753906	135.97000122070312	333900.0
2219	2016-06-01	136.33999633789062	137.07000732421875	134.64999389648438	135.0	386600.0
2220	2016-06-02	137.0	137.66000366210938	135.02999877929688	135.41000366210938	480800.0
2221	2016-06-03	135.75	136.5500030517578	134.02000427246094	136.30999755859375	342900.0
2222	2016-06-06	138.27000427246094	139.11000061035156	136.17999267578125	136.17999267578125	480600.0
2223	2016-06-07	138.6300048828125	140.58999633789062	137.57000732421875	138.72000122070312	568400.0
2224	2016-06-08	137.0	138.94000244140625	134.58999633789062	138.3800048828125	588200.0
2225	2016-06-09	137.4600067138672	137.47000122070312	135.55999755859375	135.55999755859375	246000.0
2226	2016-06-10	134.2899932861328	137.36000061035156	133.72000122070312	135.83999633789062	267300.0
2227	2016-06-13	133.3699951171875	135.38999938964844	132.77999877929688	133.3000030517578	289100.0
2228	2016-06-14	134.44000244140625	135.08999633789062	132.00999450683594	133.50999450683594	192500.0
2229	2016-06-15	133.7899932861328	135.85000610351562	133.72000122070312	135.25	297800.0
2230	2016-06-16	135.47000122070312	135.58999633789062	131.30999755859375	132.6300048828125	280900.0
2231	2016-06-17	133.75	135.58999633789062	133.5	135.25999450683594	225400.0
2232	2016-06-20	135.08999633789062	136.9600067138672	134.67999267578125	135.97999572753906	224000.0
2233	2016-06-21	135.8300018310547	136.5	134.6199951171875	135.89999389648438	187100.0
2234	2016-06-22	136.47000122070312	137.0	133.55999755859375	135.7899932861328	286800.0
2235	2016-06-23	139.05999755859375	139.5399932861328	137.3699951171875	138.1300048828125	191200.0
2236	2016-06-24	132.02999877929688	136.5	131.27999877929688	131.6300048828125	508300.0
2237	2016-06-27	126.87999725341797	130.77999877929688	126.0999984741211	130.74000549316406	363900.0
2238	2016-06-28	132.6699981689453	132.99000549316406	127.26000213623047	128.6699981689453	370000.0
2239	2016-06-29	138.9600067138672	140.72000122070312	134.0	134.50999450683594	432400.0
2240	2016-06-30	140.6699981689453	141.67999267578125	138.52000427246094	140.35000610351562	414700.0
2241	2016-07-01	139.80999755859375	142.35000610351562	139.14999389648438	141.05999755859375	312200.0
2242	2016-07-05	139.82000732421875	140.08999633789062	136.7100067138672	138.91000366210938	280900.0
2243	2016-07-06	139.67999267578125	140.0	137.0800018310547	139.10000610351562	173900.0
2244	2016-07-07	142.9199981689453	143.58999633789062	140.52999877929688	140.8699951171875	279600.0
2245	2016-07-08	146.22000122070312	146.49000549316406	144.02000427246094	144.1699981689453	307000.0
2246	2016-07-11	149.0500030517578	149.47000122070312	146.5800018310547	146.5800018310547	340700.0
2247	2016-07-12	151.10000610351562	152.50999450683594	148.8300018310547	150.0	542100.0
2248	2016-07-13	149.27000427246094	151.9600067138672	148.69000244140625	151.9600067138672	220600.0
2249	2016-07-14	149.22000122070312	151.05999755859375	148.74000549316406	150.61000061035156	316300.0
2250	2016-07-15	148.47000122070312	149.9600067138672	147.3300018310547	148.77000427246094	494700.0
2251	2016-07-18	148.8000030517578	149.64999389648438	147.35000610351562	149.11000061035156	265200.0
2252	2016-07-19	148.72000122070312	149.13999938964844	147.75999450683594	147.8000030517578	173200.0
2253	2016-07-20	152.3699951171875	152.3699951171875	148.72999572753906	149.82000732421875	408500.0
2254	2016-07-21	153.41000366210938	153.83999633789062	151.9499969482422	152.3699951171875	415500.0
2255	2016-07-22	154.24000549316406	155.83999633789062	152.75	153.25	506900.0
2256	2016-07-25	151.5399932861328	154.97999572753906	151.33999633789062	153.24000549316406	225300.0
2257	2016-07-26	151.41000366210938	152.99000549316406	150.67999267578125	152.1300048828125	242900.0
2258	2016-07-27	151.39999389648438	152.17999267578125	149.3800048828125	151.86000061035156	198500.0
2259	2016-07-28	151.99000549316406	152.2899932861328	149.97999572753906	151.5	191500.0
2260	2016-07-29	153.0800018310547	153.41000366210938	150.2100067138672	151.97000122070312	141600.0
2261	2016-08-01	152.9499969482422	154.4499969482422	152.5800018310547	153.1199951171875	266400.0
2262	2016-08-02	151.5	153.22999572753906	148.7100067138672	152.92999267578125	309300.0
2263	2016-08-03	151.27999877929688	152.3300018310547	150.6199951171875	150.75	142800.0
2264	2016-08-04	152.25	152.72999572753906	149.97000122070312	151.6300048828125	661500.0
2265	2016-08-05	172.97999572753906	174.27999877929688	155.0	156.39999389648438	1373200.0
2266	2016-08-08	173.72000122070312	173.89999389648438	170.27000427246094	173.6300048828125	661700.0
2267	2016-08-09	170.2100067138672	173.6699981689453	168.0	172.47999572753906	709900.0
2268	2016-08-10	169.63999938964844	170.61000061035156	169.2899932861328	170.50999450683594	323100.0
2269	2016-08-11	169.92999267578125	171.39999389648438	168.69000244140625	170.63999938964844	368500.0
2270	2016-08-12	168.86000061035156	170.38999938964844	168.58999633789062	169.50999450683594	289800.0
2271	2016-08-15	170.1300048828125	172.42999267578125	169.6699981689453	170.08999633789062	378100.0
2272	2016-08-16	168.3300018310547	169.9600067138672	167.30999755859375	169.85000610351562	381200.0
2273	2016-08-17	166.97000122070312	168.7100067138672	165.9499969482422	168.7100067138672	734900.0
2274	2016-08-18	167.13999938964844	168.74000549316406	166.39999389648438	167.0500030517578	649800.0
2275	2016-08-19	167.69000244140625	168.02000427246094	165.77999877929688	166.66000366210938	171800.0
2276	2016-08-22	166.8699951171875	166.8800048828125	164.5399932861328	166.7899932861328	429900.0
2277	2016-08-23	166.74000549316406	168.3800048828125	166.0800018310547	168.3800048828125	658700.0
2278	2016-08-24	166.02999877929688	167.1999969482422	164.9499969482422	167.0	375400.0
2279	2016-08-25	166.6300048828125	167.52999877929688	165.1699981689453	165.50999450683594	294500.0
2280	2016-08-26	166.9499969482422	167.89999389648438	166.0399932861328	166.91000366210938	341400.0
2281	2016-08-29	166.57000732421875	168.39999389648438	166.11000061035156	167.00999450683594	446200.0
2282	2016-08-30	166.89999389648438	167.64999389648438	166.19000244140625	167.5500030517578	298500.0
2283	2016-08-31	172.0	173.1699981689453	166.7100067138672	167.4199981689453	779900.0
2284	2016-09-01	173.67999267578125	173.82000732421875	171.16000366210938	172.64999389648438	427800.0
2285	2016-09-02	186.16000366210938	188.1300048828125	176.9199981689453	178.1699981689453	1557600.0
2286	2016-09-06	186.2899932861328	188.5800018310547	185.42999267578125	187.6999969482422	464800.0
2287	2016-09-07	182.0	187.2100067138672	181.8800048828125	186.30999755859375	529800.0
2288	2016-09-08	183.19000244140625	183.5	181.2100067138672	182.22000122070312	665500.0
2289	2016-09-09	179.22999572753906	183.17999267578125	178.6999969482422	181.86000061035156	488600.0
2290	2016-09-12	179.5399932861328	179.89999389648438	175.44000244140625	178.0	279100.0
2291	2016-09-13	176.94000244140625	178.75999450683594	175.3300018310547	178.75999450683594	170900.0
2292	2016-09-14	172.0	178.5399932861328	172.0	176.5399932861328	673300.0
2293	2016-09-15	174.61000061035156	175.5500030517578	171.64999389648438	173.1199951171875	355300.0
2294	2016-09-16	177.1999969482422	177.35000610351562	174.02999877929688	174.61000061035156	370300.0
2295	2016-09-19	178.91000366210938	180.2899932861328	177.0	178.72999572753906	380400.0
2296	2016-09-20	179.25	180.97999572753906	178.16000366210938	180.11000061035156	269900.0
2297	2016-09-21	186.75	187.42999267578125	179.25	180.5	555400.0
2298	2016-09-22	191.25	191.72999572753906	187.5800018310547	188.35000610351562	495700.0
2299	2016-09-23	187.08999633789062	191.75999450683594	186.6300048828125	191.44000244140625	283400.0
2300	2016-09-26	186.85000610351562	188.02999877929688	184.58999633789062	186.89999389648438	260800.0
2301	2016-09-27	187.5	188.3699951171875	186.39999389648438	186.42999267578125	220600.0
2302	2016-09-28	187.47999572753906	188.4199981689453	184.36000061035156	187.50999450683594	184900.0
2303	2016-09-29	183.74000549316406	187.61000061035156	183.66000366210938	186.6199951171875	228700.0
2304	2016-09-30	184.97000122070312	185.67999267578125	183.25	185.30999755859375	183200.0
2305	2016-10-03	186.1999969482422	189.35000610351562	184.0	185.4499969482422	266600.0
2306	2016-10-04	184.58999633789062	187.63999938964844	182.91000366210938	186.0800018310547	220300.0
2307	2016-10-05	186.49000549316406	186.8000030517578	184.22999572753906	185.41000366210938	185200.0
2308	2016-10-06	186.2899932861328	188.11000061035156	185.57000732421875	186.74000549316406	222300.0
2309	2016-10-07	189.8300018310547	190.22000122070312	186.0399932861328	187.0800018310547	318700.0
2310	2016-10-10	189.19000244140625	193.5800018310547	188.75	191.61000061035156	381300.0
2311	2016-10-11	184.47000122070312	186.22999572753906	182.25	185.4499969482422	462000.0
2312	2016-10-12	183.2100067138672	184.30999755859375	182.1199951171875	184.0500030517578	301400.0
2313	2016-10-13	168.4600067138672	174.3699951171875	166.63999938964844	171.11000061035156	2131200.0
2314	2016-10-14	167.0399932861328	170.0	166.0	168.2100067138672	3332400.0
2315	2016-10-17	167.88999938964844	169.49000549316406	166.85000610351562	167.47000122070312	843300.0
2316	2016-10-18	167.50999450683594	170.97999572753906	167.1999969482422	170.91000366210938	709500.0
2317	2016-10-19	169.42999267578125	170.19000244140625	166.10000610351562	168.6199951171875	781500.0
2318	2016-10-20	171.0500030517578	171.8800048828125	167.89999389648438	168.2100067138672	813700.0
2319	2016-10-21	173.92999267578125	174.11000061035156	169.00999450683594	169.6699981689453	613100.0
2320	2016-10-24	172.82000732421875	175.77999877929688	171.50999450683594	175.17999267578125	352600.0
2321	2016-10-25	171.0399932861328	173.57000732421875	170.83999633789062	173.14999389648438	261700.0
2322	2016-10-26	170.64999389648438	172.08999633789062	168.77000427246094	169.6199951171875	443100.0
2323	2016-10-27	169.44000244140625	173.13999938964844	168.00999450683594	171.74000549316406	396300.0
2324	2016-10-28	168.16000366210938	170.02999877929688	165.6199951171875	168.57000732421875	507500.0
2325	2016-10-31	168.00999450683594	169.14999389648438	165.9499969482422	169.14999389648438	419300.0
2326	2016-11-01	169.7899932861328	170.77000427246094	166.9199981689453	167.30999755859375	691700.0
2327	2016-11-02	166.61000061035156	169.99000549316406	166.16000366210938	169.0500030517578	543400.0
2328	2016-11-03	165.8800048828125	168.39999389648438	164.6699981689453	167.14999389648438	703600.0
2329	2016-11-04	166.88999938964844	172.05999755859375	166.0800018310547	172.0	1214400.0
2330	2016-11-07	169.25999450683594	170.8800048828125	167.89999389648438	170.2100067138672	544100.0
2331	2016-11-08	174.6699981689453	176.10000610351562	169.39999389648438	169.77000427246094	500400.0
2332	2016-11-09	172.83999633789062	174.22999572753906	166.77999877929688	166.89999389648438	664100.0
2333	2016-11-10	162.80999755859375	175.69000244140625	161.6199951171875	174.7100067138672	1090700.0
2334	2016-11-11	155.9600067138672	161.49000549316406	150.63999938964844	160.5800018310547	1844200.0
2335	2016-11-14	153.5	158.38999938964844	150.13999938964844	155.9600067138672	1388100.0
2336	2016-11-15	155.7100067138672	159.75999450683594	154.02000427246094	155.38999938964844	802100.0
2337	2016-11-16	156.94000244140625	158.83999633789062	152.9499969482422	153.92999267578125	551700.0
2338	2016-11-17	157.27000427246094	160.0	156.47999572753906	156.97999572753906	439800.0
2339	2016-11-18	157.6300048828125	160.6199951171875	156.27000427246094	156.75	406900.0
2340	2016-11-21	160.6300048828125	161.85000610351562	157.85000610351562	159.2100067138672	532500.0
2341	2016-11-22	164.9499969482422	165.32000732421875	160.0	162.0	791500.0
2342	2016-11-23	166.75	167.1199951171875	164.02000427246094	164.5	662300.0
2343	2016-11-25	163.19000244140625	168.39999389648438	160.41000366210938	168.38999938964844	393700.0
2344	2016-11-28	161.86000061035156	164.5800018310547	161.25999450683594	163.0	537500.0
2345	2016-11-29	162.91000366210938	164.19000244140625	160.6300048828125	161.4199981689453	502900.0
2346	2016-11-30	157.82000732421875	163.86000061035156	156.0800018310547	162.77000427246094	2699900.0
2347	2016-12-01	151.3000030517578	160.10000610351562	148.97999572753906	157.47999572753906	910800.0
2348	2016-12-02	152.55999755859375	154.5399932861328	151.0	151.72999572753906	592500.0
2349	2016-12-05	157.9499969482422	158.8699951171875	152.0	152.0	1000000.0
2350	2016-12-06	157.5500030517578	159.4499969482422	156.32000732421875	159.4499969482422	710100.0
2351	2016-12-07	165.6199951171875	167.08999633789062	161.5	162.0	794300.0
2352	2016-12-08	159.9600067138672	168.13999938964844	158.8800048828125	165.3699951171875	627300.0
2353	2016-12-09	158.61000061035156	162.66000366210938	157.5	161.49000549316406	789700.0
2354	2016-12-12	153.67999267578125	158.50999450683594	152.24000549316406	158.3699951171875	559300.0
2355	2016-12-13	156.82000732421875	158.8800048828125	154.0800018310547	154.17999267578125	395500.0
2356	2016-12-14	157.74000549316406	159.85000610351562	156.52000427246094	156.66000366210938	331300.0
2357	2016-12-15	159.25	161.41000366210938	158.00999450683594	158.74000549316406	396400.0
2358	2016-12-16	154.97000122070312	159.8699951171875	154.50999450683594	159.1300048828125	357800.0
2359	2016-12-19	153.0800018310547	155.9499969482422	152.77999877929688	155.74000549316406	365700.0
2360	2016-12-20	152.88999938964844	154.17999267578125	150.2899932861328	154.17999267578125	622800.0
2361	2016-12-21	154.39999389648438	154.97000122070312	151.72999572753906	153.6199951171875	308300.0
2362	2016-12-22	156.4499969482422	158.72000122070312	152.91000366210938	153.92999267578125	478400.0
2363	2016-12-23	156.66000366210938	158.32000732421875	154.72000122070312	157.0399932861328	170900.0
2364	2016-12-27	158.5	160.7100067138672	156.10000610351562	156.75	332400.0
2365	2016-12-28	155.6199951171875	158.22000122070312	155.4199981689453	158.17999267578125	313400.0
2366	2016-12-29	158.50999450683594	158.94000244140625	154.9199981689453	155.3699951171875	293100.0
2367	2016-12-30	156.13999938964844	158.8800048828125	155.82000732421875	158.8800048828125	239700.0
2368	2017-01-03	161.02000427246094	162.77000427246094	157.9499969482422	158.91000366210938	523600.0
2369	2017-01-04	165.82000732421875	165.8800048828125	160.69000244140625	162.24000549316406	559700.0
2370	2017-01-05	171.27999877929688	172.7899932861328	166.05999755859375	166.72000122070312	905200.0
2371	2017-01-06	172.16000366210938	173.0	171.16000366210938	171.16000366210938	389700.0
2372	2017-01-09	174.11000061035156	175.55999755859375	172.61000061035156	172.61000061035156	456000.0
2373	2017-01-10	177.7899932861328	178.86000061035156	173.9600067138672	174.88999938964844	498700.0
2374	2017-01-11	176.75	180.72000122070312	174.19000244140625	178.35000610351562	508900.0
2375	2017-01-12	173.19000244140625	177.50999450683594	173.02999877929688	176.75	315400.0
2376	2017-01-13	176.4499969482422	176.89999389648438	173.1199951171875	173.1199951171875	291700.0
2377	2017-01-17	178.0500030517578	178.7100067138672	174.77999877929688	177.00999450683594	713700.0
2378	2017-01-18	175.25999450683594	178.82000732421875	174.6300048828125	178.41000366210938	346400.0
2379	2017-01-19	174.89999389648438	176.60000610351562	174.3300018310547	175.50999450683594	253300.0
2380	2017-01-20	176.1699981689453	176.41000366210938	172.85000610351562	175.77000427246094	447900.0
2381	2017-01-23	178.72000122070312	179.88999938964844	176.3300018310547	176.8000030517578	438800.0
2382	2017-01-24	183.30999755859375	183.7100067138672	179.22000122070312	179.22000122070312	484100.0
2383	2017-01-25	183.3800048828125	185.7899932861328	181.92999267578125	184.1300048828125	247000.0
2384	2017-01-26	183.3699951171875	184.49000549316406	181.22000122070312	184.08999633789062	160500.0
2385	2017-01-27	182.6300048828125	183.64999389648438	181.72000122070312	183.55999755859375	149800.0
2386	2017-01-30	185.1199951171875	185.5	180.22000122070312	183.89999389648438	314700.0
2387	2017-01-31	185.38999938964844	186.19000244140625	183.61000061035156	184.10000610351562	329800.0
2388	2017-02-01	188.5800018310547	189.05999755859375	183.17999267578125	185.22999572753906	401400.0
2389	2017-02-02	188.6199951171875	191.77000427246094	187.25	188.5800018310547	422900.0
2390	2017-02-03	190.14999389648438	190.6999969482422	189.0399932861328	190.1699981689453	186600.0
2391	2017-02-06	191.74000549316406	191.97000122070312	189.14999389648438	189.16000366210938	215700.0
2392	2017-02-07	191.61000061035156	193.69000244140625	190.44000244140625	192.1300048828125	362400.0
2393	2017-02-08	191.85000610351562	193.0399932861328	190.47000122070312	191.8699951171875	302000.0
2394	2017-02-09	191.7100067138672	193.44000244140625	190.5800018310547	191.22999572753906	368400.0
2395	2017-02-10	195.27999877929688	195.47000122070312	191.19000244140625	191.75	477400.0
2396	2017-02-13	195.1199951171875	196.9499969482422	194.41000366210938	196.0	337400.0
2397	2017-02-14	197.07000732421875	197.77999877929688	192.66000366210938	194.5	311600.0
2398	2017-02-15	199.92999267578125	200.6300048828125	196.11000061035156	196.86000061035156	331700.0
2399	2017-02-16	198.00999450683594	201.16000366210938	196.8000030517578	200.27000427246094	226400.0
2400	2017-02-17	198.42999267578125	199.75	196.1699981689453	196.1699981689453	325800.0
2401	2017-02-21	198.5	200.42999267578125	196.8800048828125	200.42999267578125	647300.0
2402	2017-02-22	200.41000366210938	200.97999572753906	196.75999450683594	198.41000366210938	348600.0
2403	2017-02-23	199.82000732421875	202.41000366210938	196.60000610351562	202.41000366210938	562500.0
2404	2017-02-24	207.7899932861328	207.7899932861328	190.07000732421875	201.0	1003900.0
2405	2017-02-27	208.22999572753906	208.8300018310547	204.14999389648438	208.02999877929688	481200.0
2406	2017-02-28	210.8699951171875	210.8699951171875	205.8800048828125	207.77999877929688	519700.0
2407	2017-03-01	211.1699981689453	216.6999969482422	210.02999877929688	213.0	524200.0
2408	2017-03-02	208.8000030517578	212.22000122070312	208.75	210.66000366210938	240200.0
2409	2017-03-03	212.75999450683594	213.02999877929688	207.05999755859375	209.1300048828125	276200.0
2410	2017-03-06	210.77000427246094	213.6699981689453	209.17999267578125	212.82000732421875	295900.0
2411	2017-03-07	211.3000030517578	214.05999755859375	209.74000549316406	210.22000122070312	394900.0
2412	2017-03-08	209.1300048828125	212.2899932861328	208.67999267578125	210.57000732421875	287900.0
2413	2017-03-09	209.3800048828125	212.41000366210938	208.7100067138672	209.16000366210938	261500.0
2414	2017-03-10	211.2899932861328	211.75	209.00999450683594	211.02000427246094	247400.0
2415	2017-03-13	212.74000549316406	213.24000549316406	210.0	211.8000030517578	506500.0
2416	2017-03-14	212.3000030517578	213.8800048828125	209.5500030517578	212.8000030517578	276300.0
2417	2017-03-15	215.1300048828125	215.35000610351562	210.91000366210938	213.00999450683594	305100.0
2418	2017-03-16	211.55999755859375	215.9600067138672	211.47999572753906	215.72000122070312	335100.0
2419	2017-03-17	211.2899932861328	212.6699981689453	209.57000732421875	211.66000366210938	464400.0
2420	2017-03-20	216.11000061035156	218.75	211.69000244140625	212.72999572753906	457300.0
2421	2017-03-21	205.6999969482422	218.64999389648438	205.33999633789062	217.52999877929688	622100.0
2422	2017-03-22	209.6300048828125	210.47999572753906	203.36000061035156	205.77000427246094	379200.0
2423	2017-03-23	208.17999267578125	211.61000061035156	206.02999877929688	209.02999877929688	560700.0
2424	2017-03-24	210.86000061035156	213.08999633789062	208.17999267578125	208.17999267578125	405800.0
2425	2017-03-27	211.57000732421875	213.19000244140625	207.47999572753906	209.3000030517578	297400.0
2426	2017-03-28	211.50999450683594	212.8300018310547	211.0800018310547	212.57000732421875	244200.0
2427	2017-03-29	216.2899932861328	216.6999969482422	212.27999877929688	213.1300048828125	370400.0
2428	2017-03-30	212.55999755859375	217.1300048828125	211.60000610351562	217.05999755859375	285600.0
2429	2017-03-31	211.47000122070312	213.52000427246094	211.2100067138672	213.0500030517578	316000.0
2430	2017-04-03	219.9499969482422	221.97999572753906	210.77999877929688	210.77999877929688	939500.0
2431	2017-04-04	215.9199981689453	221.72000122070312	215.6999969482422	220.00999450683594	431600.0
2432	2017-04-05	215.27999877929688	218.77999877929688	214.94000244140625	216.35000610351562	373500.0
2433	2017-04-06	217.72000122070312	218.9600067138672	214.64999389648438	215.10000610351562	410700.0
2434	2017-04-07	219.10000610351562	220.0	217.02000427246094	217.52999877929688	315700.0
2435	2017-04-10	219.05999755859375	220.16000366210938	217.55999755859375	220.00999450683594	217900.0
2436	2017-04-11	219.77999877929688	220.30999755859375	216.33999633789062	219.05999755859375	264600.0
2437	2017-04-12	216.30999755859375	221.35000610351562	215.66000366210938	219.9199981689453	562800.0
2438	2017-04-13	215.4600067138672	217.57000732421875	214.0	216.7899932861328	371500.0
2439	2017-04-17	220.47999572753906	220.52000427246094	216.0	218.07000732421875	503600.0
2440	2017-04-18	217.8300018310547	220.05999755859375	217.2100067138672	220.0	143800.0
2441	2017-04-19	218.8300018310547	220.5	217.38999938964844	218.24000549316406	259000.0
2442	2017-04-20	223.41000366210938	226.2100067138672	219.66000366210938	220.92999267578125	301900.0
2443	2017-04-21	223.82000732421875	225.0	222.00999450683594	223.89999389648438	231300.0
2444	2017-04-24	225.89999389648438	227.25	223.94000244140625	225.58999633789062	233500.0
2445	2017-04-25	230.6300048828125	231.44000244140625	225.80999755859375	227.02999877929688	652600.0
2446	2017-04-26	228.27999877929688	230.49000549316406	226.17999267578125	229.6699981689453	380700.0
2447	2017-04-27	230.2100067138672	234.66000366210938	229.66000366210938	230.80999755859375	336000.0
2448	2017-04-28	228.91000366210938	232.2899932861328	228.50999450683594	232.2899932861328	200600.0
2449	2017-05-01	235.08999633789062	235.8699951171875	229.08999633789062	230.58999633789062	314800.0
2450	2017-05-02	234.75999450683594	237.5500030517578	230.5	235.49000549316406	279400.0
2451	2017-05-03	234.97000122070312	237.0	230.2100067138672	234.1300048828125	372300.0
2452	2017-05-04	236.50999450683594	241.3300018310547	234.17999267578125	235.67999267578125	545200.0
2453	2017-05-05	275.1600036621094	275.54998779296875	254.25	256.489990234375	1735800.0
2454	2017-05-08	274.9599914550781	276.9700012207031	273.0299987792969	275.0	602700.0
2455	2017-05-09	281.7699890136719	283.67999267578125	273.5	275.0	550100.0
2456	2017-05-10	282.260009765625	284.70001220703125	278.1700134277344	284.5899963378906	707300.0
2457	2017-05-11	280.8699951171875	284.95001220703125	277.3299865722656	283.6000061035156	1172700.0
2458	2017-05-12	287.2799987792969	292.3399963378906	282.010009765625	282.010009765625	527800.0
2459	2017-05-15	296.239990234375	296.3299865722656	288.5	289.7900085449219	574300.0
2460	2017-05-16	297.2200012207031	297.95001220703125	287.07000732421875	290.6000061035156	611900.0
2461	2017-05-17	278.54998779296875	293.0	277.8500061035156	290.5199890136719	1026400.0
2462	2017-05-18	270.80999755859375	275.8900146484375	248.1999969482422	250.72000122070312	2765300.0
2463	2017-05-19	272.57000732421875	279.7900085449219	271.1600036621094	277.05999755859375	629600.0
2464	2017-05-22	275.3699951171875	280.69000244140625	273.6499938964844	275.5	652000.0
2465	2017-05-23	281.79998779296875	282.239990234375	275.5400085449219	277.17999267578125	480600.0
2466	2017-05-24	286.2799987792969	288.010009765625	279.5899963378906	282.79998779296875	575300.0
2467	2017-05-25	292.4200134277344	295.5	286.0299987792969	289.05999755859375	584200.0
2468	2017-05-26	286.95001220703125	295.2300109863281	286.3800048828125	294.489990234375	488300.0
2469	2017-05-30	279.9800109863281	288.44000244140625	276.8900146484375	288.0	778100.0
2470	2017-05-31	275.1099853515625	283.0	272.67999267578125	281.6400146484375	999200.0
2471	2017-06-01	280.3999938964844	280.9800109863281	272.1099853515625	277.010009765625	519900.0
2472	2017-06-02	280.3699951171875	282.7200012207031	277.5	280.25	342400.0
2473	2017-06-05	278.8900146484375	281.1000061035156	276.1000061035156	277.42999267578125	346200.0
2474	2017-06-06	280.0400085449219	285.510009765625	277.7900085449219	278.5	465200.0
2475	2017-06-07	285.25	287.4100036621094	280.6199951171875	281.0299987792969	392700.0
2476	2017-06-08	288.1199951171875	289.6499938964844	282.2200012207031	288.1099853515625	454700.0
2477	2017-06-09	275.07000732421875	293.3299865722656	268.42999267578125	289.489990234375	642000.0
2478	2017-06-12	270.7300109863281	274.9100036621094	264.25	273.9700012207031	830100.0
2479	2017-06-13	273.0	275.6400146484375	265.0199890136719	266.95001220703125	534400.0
2480	2017-06-14	265.0	274.9700012207031	264.7699890136719	273.8699951171875	547400.0
2481	2017-06-15	263.29998779296875	264.1000061035156	255.14999389648438	261.07000732421875	939400.0
2482	2017-06-16	263.45001220703125	266.9800109863281	260.9100036621094	263.04998779296875	1543200.0
2483	2017-06-19	274.32000732421875	275.5299987792969	267.9100036621094	268.3500061035156	596500.0
2484	2017-06-20	271.2699890136719	275.6400146484375	270.0	274.3399963378906	588700.0
2485	2017-06-21	276.989990234375	277.3999938964844	264.80999755859375	268.44000244140625	563600.0
2486	2017-06-22	275.75	280.3399963378906	273.1400146484375	277.3599853515625	577000.0
2487	2017-06-23	275.2300109863281	277.7300109863281	268.5899963378906	271.2799987792969	483600.0
2488	2017-06-26	268.0	278.69000244140625	267.70001220703125	276.0899963378906	406200.0
2489	2017-06-27	255.92999267578125	265.5899963378906	255.66000366210938	265.5899963378906	739100.0
2490	2017-06-28	262.30999755859375	263.2300109863281	250.33999633789062	260.0	917000.0
2491	2017-06-29	252.42999267578125	262.70001220703125	247.47999572753906	259.8500061035156	763900.0
2492	2017-06-30	250.8800048828125	254.47999572753906	249.1300048828125	254.10000610351562	475000.0
2493	2017-07-03	250.67999267578125	254.97000122070312	248.52999877929688	254.02999877929688	236600.0
2494	2017-07-05	248.97999572753906	253.8300018310547	246.1999969482422	250.38999938964844	789600.0
2495	2017-07-06	251.10000610351562	252.2899932861328	245.5	246.00999450683594	613300.0
2496	2017-07-07	255.60000610351562	257.8999938964844	252.17999267578125	252.24000549316406	577100.0
2497	2017-07-10	259.82000732421875	261.4700012207031	253.14999389648438	256.989990234375	597300.0
2498	2017-07-11	262.4100036621094	263.3900146484375	256.4599914550781	258.57000732421875	594400.0
2499	2017-07-12	274.3500061035156	274.69000244140625	266.07000732421875	267.5400085449219	805100.0
2500	2017-07-13	271.5400085449219	276.0	269.79998779296875	273.3999938964844	728400.0
2501	2017-07-14	273.5799865722656	274.1700134277344	268.5899963378906	273.4100036621094	476000.0
2502	2017-07-17	276.1199951171875	279.0	272.760009765625	274.0	787200.0
2503	2017-07-18	280.239990234375	281.1000061035156	273.29998779296875	275.0	463500.0
2504	2017-07-19	280.55999755859375	281.4800109863281	278.2300109863281	280.0	518600.0
2505	2017-07-20	282.0799865722656	284.010009765625	279.3299865722656	281.0899963378906	504000.0
2506	2017-07-21	280.260009765625	282.1000061035156	279.3299865722656	281.20001220703125	403400.0
2507	2017-07-24	282.3800048828125	283.260009765625	280.3999938964844	280.9700012207031	435400.0
2508	2017-07-25	279.260009765625	282.5	275.8999938964844	281.510009765625	708500.0
2509	2017-07-26	286.0199890136719	286.0299987792969	278.510009765625	279.6300048828125	693600.0
2510	2017-07-27	286.6400146484375	290.989990234375	280.04998779296875	287.0	1422400.0
2511	2017-07-28	288.8699951171875	290.7900085449219	284.6099853515625	285.8999938964844	742300.0
2512	2017-07-31	288.4200134277344	292.8999938964844	286.3699951171875	291.44000244140625	752100.0
2513	2017-08-01	288.8800048828125	290.739990234375	287.8900146484375	288.510009765625	781300.0
2514	2017-08-02	286.6000061035156	293.8599853515625	281.3900146484375	293.69000244140625	863700.0
2515	2017-08-03	292.3800048828125	293.2099914550781	286.7699890136719	287.0	955500.0
2516	2017-08-04	260.4700012207031	272.0899963378906	258.1199951171875	262.29998779296875	4299500.0
2517	2017-08-07	256.1700134277344	265.5	252.85000610351562	258.05999755859375	1543800.0
2518	2017-08-08	251.9199981689453	259.1700134277344	251.0500030517578	256.1700134277344	854100.0
2519	2017-08-09	251.52000427246094	252.14999389648438	245.1199951171875	249.60000610351562	1309600.0
2520	2017-08-10	232.63999938964844	251.42999267578125	232.1699981689453	250.0	1908900.0
2521	2017-08-11	240.16000366210938	240.88999938964844	232.6300048828125	234.1699981689453	1296800.0
2522	2017-08-14	236.94000244140625	243.1999969482422	234.5500030517578	243.1999969482422	876400.0
2523	2017-08-15	236.07000732421875	237.92999267578125	234.60000610351562	237.1699981689453	579700.0
2524	2017-08-16	241.89999389648438	242.64999389648438	236.7100067138672	238.88999938964844	623700.0
2525	2017-08-17	234.19000244140625	242.07000732421875	233.9499969482422	240.39999389648438	802000.0
2526	2017-08-18	236.13999938964844	238.33999633789062	232.72000122070312	234.08999633789062	672800.0
2527	2017-08-21	241.9499969482422	242.63999938964844	235.2899932861328	235.2899932861328	733800.0
2528	2017-08-22	243.2899932861328	244.82000732421875	241.75	241.9600067138672	756200.0
2529	2017-08-23	243.5399932861328	244.7899932861328	241.3699951171875	242.0	325800.0
2530	2017-08-24	243.6199951171875	245.1699981689453	240.63999938964844	244.57000732421875	528800.0
2531	2017-08-25	246.41000366210938	249.9499969482422	244.8800048828125	249.83999633789062	667800.0
2532	2017-08-28	242.5399932861328	248.27999877929688	241.6699981689453	246.6699981689453	452500.0
2533	2017-08-29	240.89999389648438	243.75	238.25	240.0	611800.0
2534	2017-08-30	246.75	247.1300048828125	240.14999389648438	242.30999755859375	1344800.0
2535	2017-08-31	258.4700012207031	259.3999938964844	247.2899932861328	248.99000549316406	948300.0
2536	2017-09-01	251.91000366210938	258.7300109863281	251.3699951171875	258.010009765625	513400.0
2537	2017-09-05	256.6300048828125	257.760009765625	251.50999450683594	252.60000610351562	595800.0
2538	2017-09-06	257.8800048828125	259.3500061035156	251.9199981689453	257.6700134277344	465900.0
2539	2017-09-07	258.67999267578125	260.95001220703125	256.1600036621094	258.9200134277344	432000.0
2540	2017-09-08	259.9800109863281	262.25	258.2099914550781	258.2099914550781	342500.0
2541	2017-09-11	285.260009765625	286.6600036621094	265.07000732421875	265.0799865722656	1285000.0
2542	2017-09-12	290.7900085449219	295.67999267578125	281.8800048828125	284.1700134277344	1106100.0
2543	2017-09-13	292.2099914550781	293.30999755859375	287.57000732421875	290.0	380600.0
2544	2017-09-14	287.9200134277344	292.44000244140625	287.5400085449219	290.57000732421875	465200.0
2545	2017-09-15	282.7099914550781	289.42999267578125	281.2799987792969	287.510009765625	810300.0
2546	2017-09-18	289.7099914550781	290.9700012207031	281.75	282.95001220703125	606000.0
2547	2017-09-19	289.9700012207031	290.25	285.0	289.19000244140625	463600.0
2548	2017-09-20	290.20001220703125	296.3500061035156	287.05999755859375	289.3299865722656	720500.0
2549	2017-09-21	281.8699951171875	291.8500061035156	279.6099853515625	291.29998779296875	581500.0
2550	2017-09-22	279.4599914550781	283.67999267578125	279.2699890136719	280.07000732421875	507300.0
2551	2017-09-25	270.2200012207031	279.82000732421875	262.2300109863281	279.7300109863281	1102900.0
2552	2017-09-26	269.2699890136719	273.6600036621094	265.1099853515625	271.510009765625	546300.0
2553	2017-09-27	267.3999938964844	275.2900085449219	266.8399963378906	270.0799865722656	499400.0
2554	2017-09-28	261.989990234375	268.739990234375	260.07000732421875	266.1600036621094	585600.0
2555	2017-09-29	258.92999267578125	265.8999938964844	257.8399963378906	263.6000061035156	657200.0
2556	2017-10-02	263.6499938964844	266.9800109863281	258.9200134277344	258.9200134277344	612100.0
2557	2017-10-03	264.3599853515625	264.6099853515625	256.2699890136719	262.57000732421875	646000.0
2558	2017-10-04	263.80999755859375	270.9700012207031	260.010009765625	264.3599853515625	679100.0
2559	2017-10-05	270.2300109863281	271.5400085449219	263.8299865722656	265.67999267578125	590900.0
2560	2017-10-06	268.82000732421875	272.7099914550781	265.0299987792969	269.7099914550781	427600.0
2561	2017-10-09	269.9200134277344	272.25	268.0	268.82000732421875	390000.0
2562	2017-10-10	273.6400146484375	276.04998779296875	269.3699951171875	272.2300109863281	651900.0
2563	2017-10-11	274.489990234375	275.9100036621094	272.05999755859375	274.1499938964844	572900.0
2564	2017-10-12	246.25999450683594	260.0	241.7100067138672	259.0	3157100.0
2565	2017-10-13	244.89999389648438	251.17999267578125	241.50999450683594	245.8699951171875	1306300.0
2566	2017-10-16	233.0	248.89999389648438	228.74000549316406	245.11000061035156	2235200.0
2567	2017-10-17	234.7899932861328	237.50999450683594	230.8699951171875	232.1699981689453	1097200.0
2568	2017-10-18	242.41000366210938	243.8000030517578	237.22000122070312	240.05999755859375	1233700.0
2569	2017-10-19	236.0	241.91000366210938	233.1999969482422	241.91000366210938	859000.0
2570	2017-10-20	235.72999572753906	237.64999389648438	233.8000030517578	237.0	782900.0
2571	2017-10-23	226.35000610351562	232.5	223.22000122070312	227.55999755859375	1239100.0
2572	2017-10-24	225.4199981689453	230.85000610351562	222.10000610351562	226.5	1099100.0
2573	2017-10-25	221.50999450683594	228.1300048828125	217.05999755859375	224.4499969482422	860900.0
2574	2017-10-26	229.0	230.0	222.74000549316406	226.3000030517578	1045000.0
2575	2017-10-27	236.0500030517578	238.82000732421875	228.97000122070312	231.39999389648438	872300.0
2576	2017-10-30	234.5	237.5	229.6300048828125	232.02000427246094	694500.0
2577	2017-10-31	240.30999755859375	240.92999267578125	233.50999450683594	236.24000549316406	436500.0
2578	2017-11-01	239.02000427246094	243.88999938964844	233.5800018310547	242.5	688700.0
2579	2017-11-02	236.0	240.47999572753906	234.6699981689453	240.47999572753906	1014900.0
2580	2017-11-03	267.3500061035156	273.7799987792969	251.97000122070312	256.25	2935300.0
2581	2017-11-06	268.5299987792969	274.45001220703125	263.05999755859375	265.6300048828125	773400.0
2582	2017-11-07	265.6300048828125	269.3500061035156	259.510009765625	269.30999755859375	608100.0
2583	2017-11-08	260.1000061035156	268.0	259.010009765625	264.010009765625	564000.0
2584	2017-11-09	266.4100036621094	268.6000061035156	250.8300018310547	253.97999572753906	1246200.0
2585	2017-11-10	270.8699951171875	273.75	261.5400085449219	264.6000061035156	839300.0
2586	2017-11-13	267.0799865722656	273.67999267578125	262.739990234375	265.2300109863281	497500.0
2587	2017-11-14	262.489990234375	267.07000732421875	259.17999267578125	264.3900146484375	383600.0
2588	2017-11-15	263.5400085449219	266.9599914550781	258.05999755859375	260.29998779296875	361100.0
2589	2017-11-16	262.4800109863281	267.8800048828125	259.1000061035156	263.489990234375	705100.0
2590	2017-11-17	269.7300109863281	270.6000061035156	259.1199951171875	265.1700134277344	676400.0
2591	2017-11-20	265.8399963378906	271.9800109863281	263.57000732421875	268.6000061035156	508800.0
2592	2017-11-21	268.760009765625	270.3599853515625	265.8399963378906	266.5	371700.0
2593	2017-11-22	265.8900146484375	269.010009765625	263.42999267578125	267.739990234375	313900.0
2594	2017-11-24	271.3800048828125	272.6000061035156	265.3299865722656	265.760009765625	243100.0
2595	2017-11-27	272.6199951171875	277.8900146484375	271.0199890136719	272.3800048828125	648600.0
2596	2017-11-28	269.8399963378906	272.1600036621094	263.7099914550781	270.7900085449219	498600.0
2597	2017-11-29	267.70001220703125	272.4200134277344	266.2099914550781	269.7300109863281	830100.0
2598	2017-11-30	275.1400146484375	276.4800109863281	270.3599853515625	271.44000244140625	865800.0
2599	2017-12-01	272.9100036621094	282.54998779296875	270.5	273.5400085449219	727400.0
2600	2017-12-04	271.7300109863281	281.3500061035156	271.5199890136719	275.0	864800.0
2601	2017-12-05	270.79998779296875	278.69000244140625	269.7699890136719	272.79998779296875	910700.0
2602	2017-12-06	272.2099914550781	274.3900146484375	267.010009765625	269.79998779296875	573300.0
2603	2017-12-07	272.67999267578125	273.7200012207031	268.8999938964844	271.4599914550781	379900.0
2604	2017-12-08	276.45001220703125	280.6400146484375	271.4599914550781	271.4599914550781	444900.0
2605	2017-12-11	288.79998779296875	289.2799987792969	276.0	276.04998779296875	887900.0
2606	2017-12-12	295.1199951171875	298.79998779296875	285.1400146484375	286.42999267578125	975400.0
2607	2017-12-13	318.94000244140625	321.5400085449219	307.5299987792969	310.54998779296875	1739200.0
2608	2017-12-14	321.010009765625	329.0	314.6099853515625	316.1000061035156	880000.0
2609	2017-12-15	318.9100036621094	323.7099914550781	315.25	323.7099914550781	862000.0
2610	2017-12-18	326.1199951171875	329.05999755859375	319.7900085449219	322.80999755859375	555800.0
2611	2017-12-19	329.2799987792969	334.989990234375	322.57000732421875	326.0299987792969	708700.0
2612	2017-12-20	314.8999938964844	322.989990234375	311.0400085449219	317.5	1297300.0
2613	2017-12-21	318.5400085449219	321.3599853515625	314.2799987792969	314.2799987792969	530300.0
2614	2017-12-22	314.8299865722656	320.2799987792969	313.1099853515625	318.94000244140625	450000.0
2615	2017-12-26	318.489990234375	323.3500061035156	313.3999938964844	314.3500061035156	537700.0
2616	2017-12-27	319.0	320.7900085449219	315.0	318.6000061035156	581100.0
2617	2017-12-28	315.57000732421875	322.4800109863281	314.1099853515625	319.3999938964844	464900.0
2618	2017-12-29	314.6600036621094	318.2099914550781	312.69000244140625	314.489990234375	416200.0
2619	2018-01-02	322.5799865722656	322.6400146484375	316.2699890136719	317.489990234375	366900.0
2620	2018-01-03	329.2799987792969	329.9700012207031	322.5	324.6700134277344	443500.0
2621	2018-01-04	325.8800048828125	332.94000244140625	322.54998779296875	329.8900146484375	389200.0
2622	2018-01-05	330.8699951171875	336.489990234375	328.6000061035156	329.20001220703125	589000.0
2623	2018-01-08	340.7900085449219	341.4700012207031	327.6600036621094	328.1199951171875	491200.0
2624	2018-01-09	337.6499938964844	344.17999267578125	336.17999267578125	343.2900085449219	285800.0
2625	2018-01-10	339.54998779296875	339.9800109863281	333.2300109863281	336.1199951171875	658900.0
2626	2018-01-11	342.0199890136719	343.19000244140625	336.6700134277344	341.1099853515625	311200.0
2627	2018-01-12	342.4700012207031	344.5199890136719	338.010009765625	342.6300048828125	305300.0
2628	2018-01-16	339.8500061035156	348.1700134277344	339.07000732421875	345.94000244140625	381600.0
2629	2018-01-17	340.45001220703125	345.8999938964844	340.2799987792969	342.6600036621094	405100.0
2630	2018-01-18	341.8800048828125	347.2799987792969	338.4100036621094	340.45001220703125	1036900.0
2631	2018-01-19	345.30999755859375	345.8599853515625	340.0	340.94000244140625	337200.0
2632	2018-01-22	352.2699890136719	355.6600036621094	343.3500061035156	355.5	491700.0
2633	2018-01-23	355.42999267578125	356.80999755859375	353.1400146484375	354.0799865722656	467400.0
2634	2018-01-24	355.6000061035156	363.760009765625	347.20001220703125	362.6099853515625	523000.0
2635	2018-01-25	360.05999755859375	360.5199890136719	352.4800109863281	359.0	536900.0
2636	2018-01-26	381.8599853515625	383.69000244140625	365.1199951171875	365.1199951171875	926900.0
2637	2018-01-29	390.2699890136719	395.6700134277344	382.0400085449219	382.1000061035156	1078100.0
2638	2018-01-30	386.3699951171875	387.0199890136719	375.0199890136719	385.8800048828125	659100.0
2639	2018-01-31	387.1000061035156	392.0	384.07000732421875	386.1499938964844	361100.0
2640	2018-02-01	378.760009765625	387.67999267578125	377.54998779296875	385.75	402800.0
2641	2018-02-02	368.3900146484375	379.94000244140625	367.0	377.0400085449219	590700.0
2642	2018-02-05	351.989990234375	374.4599914550781	351.8999938964844	363.1000061035156	610800.0
2643	2018-02-06	350.4599914550781	358.3500061035156	336.6600036621094	345.0899963378906	1057000.0
2644	2018-02-07	343.54998779296875	357.9700012207031	343.1199951171875	348.1000061035156	726500.0
2645	2018-02-08	345.30999755859375	350.5299987792969	337.6199951171875	346.7099914550781	1017400.0
2646	2018-02-09	335.8599853515625	358.19000244140625	320.20001220703125	348.67999267578125	1575400.0
2647	2018-02-12	353.45001220703125	366.2900085449219	339.07000732421875	339.07000732421875	1121100.0
2648	2018-02-13	366.510009765625	367.70001220703125	351.44000244140625	352.6199951171875	542600.0
2649	2018-02-14	375.7099914550781	378.75	361.82000732421875	361.82000732421875	435900.0
2650	2018-02-15	379.04998779296875	383.260009765625	367.3399963378906	381.010009765625	536900.0
2651	2018-02-16	369.8699951171875	380.2200012207031	369.67999267578125	377.2099914550781	447300.0
2652	2018-02-20	375.7799987792969	376.20001220703125	366.8500061035156	368.989990234375	523200.0
2653	2018-02-21	373.3399963378906	383.55999755859375	372.6099853515625	380.0	462100.0
2654	2018-02-22	369.5	379.95001220703125	366.9599914550781	376.0	755200.0
2655	2018-02-23	387.260009765625	390.54998779296875	356.0899963378906	359.8900146484375	1939100.0
2656	2018-02-26	392.55999755859375	392.9200134277344	381.0199890136719	388.6600036621094	814600.0
2657	2018-02-27	375.44000244140625	397.8800048828125	373.0199890136719	392.55999755859375	1005700.0
2658	2018-02-28	387.9700012207031	399.3399963378906	380.6400146484375	388.4700012207031	975200.0
2659	2018-03-01	385.3800048828125	390.6000061035156	378.9200134277344	388.69000244140625	469900.0
2660	2018-03-02	388.9599914550781	389.17999267578125	372.239990234375	381.30999755859375	560200.0
2661	2018-03-05	390.8900146484375	395.9599914550781	382.9800109863281	387.6099853515625	600000.0
2662	2018-03-06	410.25	411.7099914550781	393.010009765625	394.9100036621094	812200.0
2663	2018-03-07	407.8800048828125	411.75	397.30999755859375	408.260009765625	565800.0
2664	2018-03-08	397.32000732421875	406.0	389.05999755859375	391.6000061035156	950200.0
2665	2018-03-09	413.94000244140625	415.6600036621094	400.0	401.6199951171875	497300.0
2666	2018-03-12	410.04998779296875	415.7200012207031	401.17999267578125	414.80999755859375	562100.0
2667	2018-03-13	406.4100036621094	417.9100036621094	402.30999755859375	413.4100036621094	477200.0
2668	2018-03-14	404.9700012207031	412.1700134277344	402.80999755859375	406.739990234375	315600.0
2669	2018-03-15	387.1099853515625	397.7799987792969	386.239990234375	394.5199890136719	667000.0
2670	2018-03-16	378.44000244140625	390.57000732421875	373.3500061035156	389.0400085449219	717300.0
2671	2018-03-19	366.510009765625	383.95001220703125	363.54998779296875	374.739990234375	1416100.0
2672	2018-03-20	364.7300109863281	371.5	355.510009765625	368.3900146484375	632000.0
2673	2018-03-21	361.8500061035156	366.1300048828125	358.6600036621094	364.8800048828125	440400.0
2674	2018-03-22	350.6000061035156	358.45001220703125	344.489990234375	356.1199951171875	699100.0
2675	2018-03-23	344.7300109863281	352.67999267578125	340.010009765625	350.0	571700.0
2676	2018-03-26	353.3999938964844	354.3900146484375	342.5799865722656	352.3500061035156	476600.0
2677	2018-03-27	352.2099914550781	363.3900146484375	348.9100036621094	356.0199890136719	1360000.0
2678	2018-03-28	341.2200012207031	358.42999267578125	335.1300048828125	351.4800109863281	822400.0
2679	2018-03-29	356.3900146484375	357.55999755859375	338.260009765625	342.0	573700.0
2680	2018-04-02	347.20001220703125	355.0899963378906	343.69000244140625	348.260009765625	536800.0
2681	2018-04-03	342.8699951171875	356.2300109863281	338.6400146484375	351.30999755859375	414800.0
2682	2018-04-04	355.4800109863281	357.1199951171875	332.8500061035156	335.6000061035156	530200.0
2683	2018-04-05	351.9599914550781	362.69000244140625	350.510009765625	357.6499938964844	698000.0
2684	2018-04-06	342.5400085449219	353.0	340.0	348.70001220703125	371700.0
2685	2018-04-09	342.6700134277344	351.4200134277344	340.07000732421875	345.0	362000.0
2686	2018-04-10	347.8299865722656	352.7799987792969	341.4800109863281	349.6400146484375	734000.0
2687	2018-04-11	328.70001220703125	348.2099914550781	328.3800048828125	348.2099914550781	1199600.0
2688	2018-04-12	327.3999938964844	335.989990234375	326.0	331.04998779296875	1001300.0
2689	2018-04-13	329.6700134277344	334.2900085449219	326.510009765625	330.1199951171875	1001200.0
2690	2018-04-16	322.7799987792969	332.010009765625	321.80999755859375	331.2799987792969	822000.0
2691	2018-04-17	337.5400085449219	338.5400085449219	313.54998779296875	319.6499938964844	992500.0
2692	2018-04-18	345.1000061035156	347.9700012207031	333.510009765625	339.3399963378906	742800.0
2693	2018-04-19	330.0	345.0	325.7699890136719	345.0	1323800.0
2694	2018-04-20	324.489990234375	332.4100036621094	318.2799987792969	329.45001220703125	745500.0
2695	2018-04-23	330.4599914550781	331.5	324.8999938964844	325.1700134277344	540200.0
2696	2018-04-24	328.7699890136719	340.70001220703125	326.2200012207031	331.55999755859375	699900.0
2697	2018-04-25	336.1300048828125	338.20001220703125	323.7099914550781	326.4800109863281	883200.0
2698	2018-04-26	344.45001220703125	350.8299865722656	337.19000244140625	339.3800048828125	776400.0
2699	2018-04-27	341.1700134277344	354.0	337.0	354.0	530400.0
2700	2018-04-30	339.6099853515625	346.1499938964844	337.42999267578125	340.7900085449219	297900.0
2701	2018-05-01	339.4599914550781	342.989990234375	335.25	339.3900146484375	310300.0
2702	2018-05-02	333.25	342.82000732421875	332.2799987792969	337.5299987792969	639100.0
2703	2018-05-03	330.5899963378906	336.0299987792969	328.75	331.9100036621094	678100.0
2704	2018-05-04	329.9700012207031	331.3399963378906	325.4700012207031	327.2900085449219	847600.0
2705	2018-05-07	339.30999755859375	342.19000244140625	327.0199890136719	332.69000244140625	625000.0
2706	2018-05-08	333.44000244140625	338.1600036621094	331.17999267578125	334.2200012207031	396600.0
2707	2018-05-09	325.30999755859375	339.0	325.05999755859375	336.32000732421875	1357100.0
2708	2018-05-10	316.6300048828125	335.989990234375	305.9800109863281	309.8900146484375	1857500.0
2709	2018-05-11	309.010009765625	321.2900085449219	308.1700134277344	315.42999267578125	835900.0
2710	2018-05-14	298.5799865722656	314.7799987792969	296.67999267578125	310.6300048828125	1020400.0
2711	2018-05-15	290.75	295.8999938964844	284.3699951171875	294.20001220703125	1201500.0
2712	2018-05-16	305.1300048828125	305.7300109863281	285.07000732421875	289.55999755859375	1383100.0
2713	2018-05-17	298.8500061035156	303.44000244140625	296.3900146484375	303.0299987792969	765500.0
2714	2018-05-18	295.3699951171875	304.6600036621094	292.239990234375	297.75	605500.0
2715	2018-05-21	290.6000061035156	298.8299865722656	287.5299987792969	295.82000732421875	493500.0
2716	2018-05-22	294.760009765625	297.54998779296875	290.0299987792969	292.4800109863281	677300.0
2717	2018-05-23	304.7900085449219	307.6400146484375	292.70001220703125	294.0	687300.0
2718	2018-05-24	314.92999267578125	316.4800109863281	297.510009765625	301.8900146484375	1383400.0
2719	2018-05-25	314.70001220703125	319.5400085449219	312.2900085449219	315.9100036621094	1544000.0
2720	2018-05-29	297.7099914550781	308.260009765625	281.0	308.1300048828125	2464400.0
2721	2018-05-30	302.2699890136719	303.6300048828125	293.3500061035156	298.3500061035156	1076800.0
2722	2018-05-31	290.8299865722656	304.0	290.0899963378906	300.3900146484375	1028000.0
2723	2018-06-01	296.6600036621094	299.1400146484375	290.3999938964844	292.3900146484375	558600.0
2724	2018-06-04	307.6499938964844	307.989990234375	297.2799987792969	297.2799987792969	478800.0
2725	2018-06-05	307.0199890136719	313.1099853515625	305.7099914550781	307.8399963378906	634900.0
2726	2018-06-06	315.0	321.0400085449219	306.04998779296875	306.989990234375	759000.0
2727	2018-06-07	288.8500061035156	315.0	283.1099853515625	315.0	1475700.0
2728	2018-06-08	288.79998779296875	292.9800109863281	282.260009765625	292.010009765625	1437400.0
2729	2018-06-11	297.7300109863281	308.4100036621094	287.2099914550781	288.2799987792969	1462400.0
2730	2018-06-12	301.1400146484375	306.489990234375	293.0	297.7300109863281	528700.0
2731	2018-06-13	291.0	303.5799865722656	290.0899963378906	300.9800109863281	858800.0
2732	2018-06-14	305.0	309.79998779296875	292.3399963378906	294.1499938964844	1849200.0
2733	2018-06-15	303.82000732421875	307.4700012207031	295.1000061035156	307.3500061035156	821300.0
2734	2018-06-18	294.5799865722656	303.260009765625	290.5	300.0	993600.0
2735	2018-06-19	295.260009765625	298.4200134277344	286.1199951171875	288.0	648700.0
2736	2018-06-20	296.4800109863281	305.3599853515625	295.0899963378906	298.3800048828125	767500.0
2737	2018-06-21	287.3699951171875	301.6499938964844	286.760009765625	301.6499938964844	595300.0
2738	2018-06-22	290.8599853515625	295.0	285.0299987792969	292.4800109863281	481100.0
2739	2018-06-25	288.2699890136719	289.8399963378906	281.7900085449219	287.4800109863281	577200.0
2740	2018-06-26	298.3500061035156	305.8699951171875	295.0	296.4599914550781	984800.0
2741	2018-06-27	285.3500061035156	302.9800109863281	284.8900146484375	299.2799987792969	691800.0
2742	2018-06-28	296.79998779296875	300.0	285.3500061035156	285.3500061035156	675700.0
2743	2018-06-29	298.92999267578125	303.239990234375	296.489990234375	297.5899963378906	537600.0
2744	2018-07-02	295.70001220703125	299.489990234375	291.05999755859375	294.1499938964844	591500.0
2745	2018-07-03	297.42999267578125	300.9800109863281	294.5400085449219	298.9200134277344	225200.0
2746	2018-07-05	304.4599914550781	305.5199890136719	293.5199890136719	298.7200012207031	429600.0
2747	2018-07-06	312.9100036621094	314.8699951171875	304.0	306.30999755859375	503800.0
2748	2018-07-09	309.7699890136719	316.1099853515625	302.1499938964844	314.1600036621094	588600.0
2749	2018-07-10	308.1499938964844	312.0	305.2699890136719	311.29998779296875	590800.0
2750	2018-07-11	303.239990234375	306.6000061035156	300.0	303.1199951171875	392200.0
2751	2018-07-12	318.04998779296875	321.6099853515625	303.6700134277344	306.0899963378906	715900.0
2752	2018-07-13	327.67999267578125	329.1499938964844	315.1300048828125	318.0	932900.0
2753	2018-07-16	343.25	346.6600036621094	326.260009765625	328.760009765625	1031800.0
2754	2018-07-17	359.79998779296875	362.739990234375	332.1099853515625	339.0	1706000.0
2755	2018-07-18	369.3500061035156	377.6600036621094	359.70001220703125	360.2300109863281	2050700.0
2756	2018-07-19	374.6099853515625	375.45001220703125	363.70001220703125	366.510009765625	948100.0
2757	2018-07-20	373.4599914550781	381.5	368.739990234375	372.92999267578125	774700.0
2758	2018-07-23	363.2900085449219	374.9800109863281	357.25	373.79998779296875	961300.0
2759	2018-07-24	353.0	368.1099853515625	350.3299865722656	366.7900085449219	671700.0
2760	2018-07-25	364.989990234375	366.55999755859375	351.8699951171875	355.989990234375	504100.0
2761	2018-07-26	363.7300109863281	367.0	355.6099853515625	355.6099853515625	397400.0
2762	2018-07-27	354.57000732421875	366.42999267578125	350.2200012207031	365.6300048828125	562500.0
2763	2018-07-30	343.25	356.6199951171875	340.44000244140625	355.9700012207031	787200.0
2764	2018-07-31	342.9100036621094	354.55999755859375	339.5199890136719	342.69000244140625	658400.0
2765	2018-08-01	346.1400146484375	353.260009765625	339.79998779296875	342.05999755859375	580900.0
2766	2018-08-02	339.2699890136719	345.0	335.0799865722656	343.0899963378906	661600.0
2767	2018-08-03	343.8800048828125	344.1099853515625	336.5	340.8900146484375	381000.0
2768	2018-08-06	348.5199890136719	349.739990234375	340.3999938964844	342.82000732421875	339900.0
2769	2018-08-07	347.4200134277344	351.510009765625	343.2300109863281	349.5199890136719	893900.0
2770	2018-08-08	344.42999267578125	356.1300048828125	343.010009765625	348.07000732421875	669000.0
2771	2018-08-09	384.3900146484375	394.9200134277344	337.19000244140625	337.8800048828125	2099000.0
2772	2018-08-10	372.3500061035156	384.9700012207031	365.6099853515625	378.8599853515625	986400.0
2773	2018-08-13	358.8599853515625	371.95001220703125	357.0899963378906	371.95001220703125	726100.0
2774	2018-08-14	363.510009765625	365.6099853515625	355.30999755859375	362.3599853515625	267300.0
2775	2018-08-15	344.7900085449219	357.489990234375	339.94000244140625	355.0	1156900.0
2776	2018-08-16	334.79998779296875	351.0	333.6099853515625	349.0400085449219	717000.0
2777	2018-08-17	324.20001220703125	334.6600036621094	321.57000732421875	333.2900085449219	859900.0
2778	2018-08-20	319.75	325.2099914550781	315.25	323.8299865722656	863400.0
2779	2018-08-21	328.45001220703125	335.6600036621094	315.1499938964844	319.0	1182900.0
2780	2018-08-22	344.92999267578125	345.9800109863281	328.0	332.9200134277344	1663900.0
2781	2018-08-23	348.3299865722656	355.0	341.8599853515625	342.5	653900.0
2782	2018-08-24	367.5400085449219	373.1199951171875	349.1700134277344	350.07000732421875	1453200.0
2783	2018-08-27	374.8500061035156	377.57000732421875	368.7699890136719	370.9800109863281	658400.0
2784	2018-08-28	378.17999267578125	381.8999938964844	372.2799987792969	374.95001220703125	578500.0
2785	2018-08-29	377.44000244140625	381.010009765625	374.0	379.3999938964844	638000.0
2786	2018-08-30	340.1499938964844	375.4100036621094	339.3299865722656	375.4100036621094	1831500.0
2787	2018-08-31	342.4100036621094	343.3699951171875	336.54998779296875	338.44000244140625	883300.0
2788	2018-09-04	342.2699890136719	345.6000061035156	336.9700012207031	340.0	708100.0
2789	2018-09-05	328.0	340.67999267578125	323.010009765625	339.9100036621094	1269200.0
2790	2018-09-06	320.760009765625	331.70001220703125	320.30999755859375	328.9700012207031	992900.0
2791	2018-09-07	326.5	332.5	317.7699890136719	320.0	554500.0
2792	2018-09-10	319.42999267578125	329.25	318.3599853515625	327.7200012207031	426200.0
2793	2018-09-11	318.7300109863281	326.45001220703125	315.9700012207031	317.30999755859375	568100.0
2794	2018-09-12	316.8999938964844	321.4200134277344	310.7900085449219	318.0	696300.0
2795	2018-09-13	320.6700134277344	332.8299865722656	319.6000061035156	320.30999755859375	532100.0
2796	2018-09-14	325.0400085449219	329.5199890136719	318.25	321.6099853515625	745400.0
2797	2018-09-17	322.260009765625	328.69000244140625	317.1099853515625	323.92999267578125	530900.0
2798	2018-09-18	315.0799865722656	331.989990234375	314.5	323.1499938964844	827900.0
2799	2018-09-19	315.80999755859375	319.5	310.6499938964844	315.5	799500.0
2800	2018-09-20	323.0799865722656	325.2799987792969	316.69000244140625	318.8800048828125	520600.0
2801	2018-09-21	319.67999267578125	330.1099853515625	319.29998779296875	324.4200134277344	643800.0
2802	2018-09-24	331.3800048828125	334.1499938964844	313.3399963378906	317.0	1042500.0
2803	2018-09-25	319.6199951171875	333.8900146484375	318.0199890136719	333.260009765625	800300.0
2804	2018-09-26	330.75	337.5	320.0	320.7300109863281	949700.0
2805	2018-09-27	340.0799865722656	346.1000061035156	325.0899963378906	333.30999755859375	1018500.0
2806	2018-09-28	340.4700012207031	344.6499938964844	336.5299987792969	337.739990234375	487300.0
2807	2018-10-01	332.489990234375	353.1099853515625	331.739990234375	343.8399963378906	875200.0
2808	2018-10-02	353.8999938964844	354.489990234375	332.82000732421875	334.5899963378906	1053700.0
2809	2018-10-03	354.1000061035156	362.3299865722656	350.260009765625	356.55999755859375	716700.0
2810	2018-10-04	339.4599914550781	352.0	332.1600036621094	351.75	595700.0
2811	2018-10-05	335.6400146484375	349.95001220703125	330.2900085449219	340.6199951171875	635300.0
2812	2018-10-08	339.5	351.4100036621094	327.510009765625	348.94000244140625	1110100.0
2813	2018-10-09	340.05999755859375	341.5	333.8699951171875	337.4700012207031	495600.0
2814	2018-10-10	319.07000732421875	338.7099914550781	314.5299987792969	336.3900146484375	835200.0
2815	2018-10-11	304.8599853515625	320.75	298.07000732421875	314.7200012207031	945000.0
2816	2018-10-12	303.4200134277344	314.2099914550781	295.3999938964844	311.94000244140625	1350700.0
2817	2018-10-15	294.75	303.2799987792969	291.510009765625	303.2799987792969	1291400.0
2818	2018-10-16	308.6000061035156	309.29998779296875	296.010009765625	297.20001220703125	1242200.0
2819	2018-10-17	313.3699951171875	319.0299987792969	304.69000244140625	307.9100036621094	536900.0
2820	2018-10-18	298.760009765625	317.25	297.0	313.17999267578125	499100.0
2821	2018-10-19	301.8699951171875	312.1400146484375	298.7799987792969	300.9200134277344	418400.0
2822	2018-10-22	313.55999755859375	318.1400146484375	301.95001220703125	305.989990234375	580900.0
2823	2018-10-23	306.8599853515625	309.3800048828125	295.6000061035156	303.0199890136719	505600.0
2824	2018-10-24	291.3999938964844	309.45001220703125	291.07000732421875	306.760009765625	490800.0
2825	2018-10-25	297.5899963378906	302.20001220703125	291.0	296.1700134277344	601800.0
2826	2018-10-26	295.3699951171875	302.8800048828125	287.2799987792969	295.7099914550781	725100.0
2827	2018-10-29	287.3399963378906	304.5	281.29998779296875	300.9800109863281	956200.0
2828	2018-10-30	310.4100036621094	312.79998779296875	285.1000061035156	286.67999267578125	868600.0
2829	2018-10-31	324.5	329.510009765625	315.0	315.07000732421875	1042300.0
2830	2018-11-01	341.6499938964844	343.45001220703125	320.05999755859375	330.8900146484375	845900.0
2831	2018-11-02	354.3900146484375	368.8399963378906	346.3699951171875	348.0	1361400.0
2832	2018-11-05	357.6199951171875	360.489990234375	350.739990234375	353.5899963378906	386500.0
2833	2018-11-06	336.19000244140625	356.3599853515625	335.239990234375	352.760009765625	593300.0
2834	2018-11-07	349.55999755859375	349.9100036621094	329.5299987792969	340.0	549200.0
2835	2018-11-08	331.4700012207031	348.42999267578125	327.5799865722656	347.510009765625	568300.0
2836	2018-11-09	325.69000244140625	328.92999267578125	318.44000244140625	326.92999267578125	427900.0
2837	2018-11-12	322.0	328.3500061035156	318.4100036621094	325.69000244140625	596300.0
2838	2018-11-13	327.94000244140625	330.57000732421875	321.4599914550781	323.7099914550781	396400.0
2839	2018-11-14	336.8599853515625	341.0	329.29998779296875	339.0	614800.0
2840	2018-11-15	340.7699890136719	344.6099853515625	331.54998779296875	336.9599914550781	624700.0
2841	2018-11-16	344.6099853515625	347.5899963378906	331.80999755859375	336.3900146484375	450400.0
2842	2018-11-19	335.3900146484375	343.94000244140625	333.260009765625	341.1600036621094	519800.0
2843	2018-11-20	313.7900085449219	332.29998779296875	312.0299987792969	327.3299865722656	1136800.0
2844	2018-11-21	319.0	321.989990234375	312.5199890136719	319.0	692000.0
2845	2018-11-23	309.82000732421875	321.1600036621094	308.5299987792969	314.0799865722656	480000.0
2846	2018-11-26	322.17999267578125	323.67999267578125	314.1199951171875	316.7900085449219	644200.0
2847	2018-11-27	331.7200012207031	332.010009765625	314.2099914550781	320.32000732421875	391100.0
2848	2018-11-28	345.7799987792969	346.0199890136719	326.8599853515625	335.0	658500.0
2849	2018-11-29	357.989990234375	359.3800048828125	342.0	343.5199890136719	616400.0
2850	2018-11-30	351.9700012207031	362.0299987792969	351.7099914550781	359.3399963378906	915400.0
2851	2018-12-03	369.510009765625	374.8399963378906	359.0	360.9100036621094	788900.0
2852	2018-12-04	354.8500061035156	373.9200134277344	351.05999755859375	369.0	718800.0
2853	2018-12-06	350.55999755859375	350.8900146484375	340.260009765625	344.0199890136719	600800.0
2854	2018-12-07	346.55999755859375	357.9100036621094	341.6499938964844	349.5	390000.0
2855	2018-12-10	353.5199890136719	357.5299987792969	342.489990234375	345.0199890136719	446900.0
2856	2018-12-11	355.239990234375	364.94000244140625	351.67999267578125	361.0	591700.0
2857	2018-12-12	361.3599853515625	366.1199951171875	354.92999267578125	359.6499938964844	487800.0
2858	2018-12-13	333.510009765625	361.0	333.3299865722656	360.1000061035156	721500.0
2859	2018-12-14	326.5199890136719	337.3299865722656	324.1300048828125	329.0	497400.0
2860	2018-12-17	310.489990234375	324.8699951171875	309.739990234375	324.7900085449219	535100.0
2861	2018-12-18	310.8299865722656	320.1600036621094	307.4200134277344	312.8999938964844	454800.0
2862	2018-12-19	312.3900146484375	330.8500061035156	309.29998779296875	312.7799987792969	747800.0
2863	2018-12-20	306.3999938964844	319.0199890136719	304.1000061035156	311.5199890136719	489500.0
2864	2018-12-21	286.55999755859375	315.6400146484375	285.5799865722656	308.1000061035156	1423600.0
2865	2018-12-24	257.5199890136719	284.44000244140625	257.5199890136719	281.9200134277344	1005400.0
2866	2018-12-26	281.80999755859375	283.9100036621094	260.4200134277344	261.2300109863281	1031400.0
2867	2018-12-27	289.1000061035156	290.2900085449219	272.6099853515625	274.1700134277344	579300.0
2868	2018-12-28	292.0899963378906	299.80999755859375	282.44000244140625	291.8900146484375	736200.0
2869	2018-12-31	292.8500061035156	298.32000732421875	285.1099853515625	295.0	390300.0
2870	2019-01-02	298.010009765625	298.8699951171875	282.8800048828125	285.6099853515625	349000.0
2871	2019-01-03	296.5899963378906	300.5	289.1400146484375	295.0799865722656	564400.0
2872	2019-01-04	315.3299865722656	317.9700012207031	301.010009765625	301.6700134277344	606600.0
2873	2019-01-07	328.94000244140625	330.8900146484375	315.7300109863281	315.7300109863281	467700.0
2874	2019-01-08	328.489990234375	334.989990234375	317.739990234375	334.1700134277344	500900.0
2875	2019-01-09	339.9599914550781	347.7900085449219	330.54998779296875	333.1000061035156	590200.0
2876	2019-01-10	339.5899963378906	343.989990234375	331.0	336.0899963378906	620200.0
2877	2019-01-11	344.95001220703125	348.4599914550781	333.8599853515625	337.489990234375	431900.0
2878	2019-01-14	339.7699890136719	346.57000732421875	337.0	340.70001220703125	400700.0
2879	2019-01-15	350.1000061035156	350.989990234375	341.19000244140625	341.19000244140625	513200.0
2880	2019-01-16	344.9200134277344	349.6099853515625	336.4700012207031	340.0	643600.0
2881	2019-01-17	342.2300109863281	346.2900085449219	335.1099853515625	341.260009765625	388100.0
2882	2019-01-18	350.6600036621094	353.9700012207031	341.1199951171875	347.07000732421875	475900.0
2883	2019-01-22	330.8599853515625	342.3800048828125	324.1199951171875	340.989990234375	622200.0
2884	2019-01-23	328.8800048828125	337.05999755859375	322.82000732421875	334.7900085449219	420500.0
2885	2019-01-24	339.1499938964844	339.8399963378906	330.0	331.07000732421875	456300.0
2886	2019-01-25	342.8800048828125	347.510009765625	339.0899963378906	344.3299865722656	469700.0
2887	2019-01-28	355.0	356.4200134277344	335.2799987792969	338.1199951171875	468600.0
2888	2019-01-29	351.2300109863281	357.0	346.3999938964844	354.70001220703125	453100.0
2889	2019-01-30	362.0199890136719	366.3399963378906	351.29998779296875	352.1300048828125	575400.0
2890	2019-01-31	364.0	368.2699890136719	356.05999755859375	361.70001220703125	733800.0
2891	2019-02-01	364.6600036621094	366.8900146484375	359.0	365.7300109863281	495400.0
2892	2019-02-04	368.0799865722656	369.0299987792969	354.3900146484375	361.8500061035156	358400.0
2893	2019-02-05	363.25	374.9700012207031	362.30999755859375	370.2799987792969	451100.0
2894	2019-02-06	358.9200134277344	365.75	352.9599914550781	360.3699951171875	501500.0
2895	2019-02-07	358.20001220703125	361.5	345.3900146484375	354.5799865722656	332200.0
2896	2019-02-08	347.82000732421875	353.2699890136719	338.95001220703125	351.19000244140625	908100.0
2897	2019-02-11	350.8299865722656	355.1099853515625	346.989990234375	350.0	559900.0
2898	2019-02-12	364.0	367.6099853515625	351.510009765625	354.3800048828125	526900.0
2899	2019-02-13	360.57000732421875	367.8599853515625	357.5400085449219	365.0299987792969	228200.0
2900	2019-02-14	359.8399963378906	364.55999755859375	356.0	357.0	373600.0
2901	2019-02-15	363.1000061035156	365.55999755859375	360.010009765625	364.19000244140625	243200.0
2902	2019-02-19	367.2099914550781	370.8900146484375	361.3900146484375	362.6099853515625	488900.0
2903	2019-02-20	368.3399963378906	372.4800109863281	363.1700134277344	367.3500061035156	399200.0
2904	2019-02-21	364.9800109863281	368.8800048828125	358.07000732421875	367.0	427100.0
2905	2019-02-22	374.05999755859375	374.30999755859375	366.260009765625	367.1700134277344	304700.0
2906	2019-02-25	375.0899963378906	382.8399963378906	373.8500061035156	375.2300109863281	548300.0
2907	2019-02-26	369.489990234375	374.9200134277344	362.510009765625	372.0	781200.0
2908	2019-02-27	446.67999267578125	452.42999267578125	405.010009765625	408.0	2625300.0
2909	2019-02-28	458.7900085449219	462.07000732421875	443.45001220703125	444.17999267578125	1136500.0
2910	2019-03-01	451.6400146484375	474.8399963378906	447.0	461.75	1408300.0
2911	2019-03-04	463.79998779296875	465.0	449.67999267578125	455.8800048828125	724700.0
2912	2019-03-05	467.7699890136719	478.6000061035156	461.9599914550781	469.7099914550781	705400.0
2913	2019-03-06	461.5299987792969	469.0799865722656	457.1600036621094	466.6000061035156	448100.0
2914	2019-03-07	451.1499938964844	462.1000061035156	446.5799865722656	460.0	1317200.0
2915	2019-03-08	449.5899963378906	450.1499938964844	436.45001220703125	436.45001220703125	588300.0
2916	2019-03-11	481.1099853515625	483.75	450.8500061035156	455.2300109863281	1142800.0
2917	2019-03-12	483.4800109863281	484.42999267578125	472.1600036621094	481.489990234375	1488500.0
2918	2019-03-13	507.92999267578125	514.9000244140625	488.0	489.6000061035156	3285300.0
2919	2019-03-14	493.7900085449219	506.79998779296875	491.760009765625	503.3599853515625	1063900.0
2920	2019-03-15	488.7300109863281	495.0	482.0400085449219	486.30999755859375	1120800.0
2921	2019-03-18	484.9700012207031	494.3999938964844	479.0	490.0	885700.0
2922	2019-03-19	482.3599853515625	491.7699890136719	479.0	483.29998779296875	687500.0
2923	2019-03-20	497.95001220703125	500.5899963378906	482.8399963378906	484.8599853515625	760800.0
2924	2019-03-21	504.4800109863281	506.32000732421875	493.70001220703125	496.25	463400.0
2925	2019-03-22	497.3699951171875	503.55999755859375	489.3699951171875	499.2799987792969	702900.0
2926	2019-03-25	491.29998779296875	501.0299987792969	489.8299865722656	497.20001220703125	402400.0
2927	2019-03-26	493.8999938964844	501.3699951171875	490.4599914550781	497.32000732421875	489400.0
2928	2019-03-27	484.94000244140625	498.6300048828125	479.1300048828125	490.010009765625	634600.0
2929	2019-03-28	497.1499938964844	504.20001220703125	488.3500061035156	497.1600036621094	553000.0
2930	2019-03-29	507.7300109863281	511.489990234375	498.1400146484375	503.1099853515625	389500.0
2931	2019-04-01	518.1099853515625	525.9000244140625	514.9500122070312	516.280029296875	648000.0
2932	2019-04-02	509.989990234375	521.5499877929688	508.32000732421875	517.02001953125	575800.0
2933	2019-04-03	508.5799865722656	527.0900268554688	507.70001220703125	522.5499877929688	775000.0
2934	2019-04-04	501.4800109863281	508.7900085449219	490.8699951171875	508.54998779296875	708200.0
2935	2019-04-05	502.8500061035156	511.70001220703125	498.44000244140625	511.70001220703125	391200.0
2936	2019-04-08	506.5	506.8399963378906	496.6199951171875	503.8399963378906	210900.0
2937	2019-04-09	505.17999267578125	510.0	500.739990234375	500.739990234375	240200.0
2938	2019-04-10	514.3400268554688	516.9099731445312	504.7099914550781	507.1199951171875	348000.0
2939	2019-04-11	503.7300109863281	510.5	499.19000244140625	507.0	387300.0
2940	2019-04-12	504.5199890136719	509.0899963378906	503.32000732421875	505.4599914550781	358200.0
2941	2019-04-15	513.6799926757812	516.3900146484375	502.69000244140625	503.0299987792969	496400.0
2942	2019-04-16	501.9599914550781	518.5800170898438	498.0	515.0499877929688	469600.0
2943	2019-04-17	498.3800048828125	503.4599914550781	486.69000244140625	499.32000732421875	502300.0
2944	2019-04-18	492.0	493.7900085449219	477.0299987792969	490.239990234375	663600.0
2945	2019-04-22	490.7699890136719	495.1000061035156	488.0	490.79998779296875	432700.0
2946	2019-04-23	500.0	500.3699951171875	480.54998779296875	480.54998779296875	661800.0
2947	2019-04-24	486.010009765625	504.95001220703125	475.1400146484375	503.3399963378906	777500.0
2948	2019-04-25	487.57000732421875	491.510009765625	460.0	486.0299987792969	1223900.0
2949	2019-04-26	489.5199890136719	495.0	485.3500061035156	491.19000244140625	425000.0
2950	2019-04-29	494.1600036621094	494.8500061035156	481.6000061035156	489.6700134277344	437700.0
2951	2019-04-30	484.1400146484375	495.6499938964844	482.3299865722656	491.57000732421875	451700.0
2952	2019-05-01	484.7300109863281	493.0400085449219	483.55999755859375	487.7799987792969	320100.0
2953	2019-05-02	482.3500061035156	491.9800109863281	478.7799987792969	484.3500061035156	508300.0
2954	2019-05-03	578.9400024414062	589.5599975585938	529.1900024414062	541.8499755859375	2195100.0
2955	2019-05-06	567.6900024414062	580.4299926757812	562.3099975585938	565.5800170898438	625100.0
2956	2019-05-07	539.4099731445312	562.6199951171875	535.1199951171875	557.9099731445312	727000.0
2957	2019-05-08	536.0599975585938	554.3699951171875	535.6599731445312	536.2899780273438	541200.0
2958	2019-05-09	542.6400146484375	551.3699951171875	520.8699951171875	529.47998046875	546700.0
2959	2019-05-10	557.8400268554688	558.77001953125	536.5800170898438	542.7000122070312	544400.0
2960	2019-05-13	543.030029296875	549.8499755859375	539.1599731445312	540.02001953125	664500.0
2961	2019-05-14	562.6900024414062	565.0	546.9600219726562	551.239990234375	660000.0
2962	2019-05-15	572.9299926757812	582.47998046875	558.239990234375	558.239990234375	583100.0
2963	2019-05-16	595.72998046875	596.7000122070312	573.5700073242188	573.5700073242188	698100.0
2964	2019-05-17	574.5700073242188	589.8900146484375	573.6300048828125	585.010009765625	551600.0
2965	2019-05-20	574.0900268554688	577.6599731445312	564.6799926757812	572.989990234375	510500.0
2966	2019-05-21	572.9500122070312	580.0	567.510009765625	578.3400268554688	366300.0
2967	2019-05-22	569.489990234375	589.0	563.030029296875	565.8499755859375	653500.0
2968	2019-05-23	580.6699829101562	582.739990234375	563.0	563.1099853515625	424600.0
2969	2019-05-24	592.5499877929688	595.6799926757812	584.0	584.4400024414062	512600.0
2970	2019-05-28	600.5800170898438	611.9600219726562	595.5	596.0	593700.0
2971	2019-05-29	573.6099853515625	597.4099731445312	568.3400268554688	595.0	936500.0
2972	2019-05-30	578.2899780273438	590.0	575.9199829101562	576.6199951171875	399900.0
2973	2019-05-31	570.52001953125	576.7100219726562	560.4099731445312	566.5599975585938	522700.0
2974	2019-06-03	568.77001953125	589.8200073242188	564.739990234375	567.5900268554688	688100.0
2975	2019-06-04	551.7100219726562	577.6900024414062	544.4400024414062	568.0	1173800.0
2976	2019-06-05	569.1500244140625	569.8099975585938	546.989990234375	564.219970703125	700000.0
2977	2019-06-06	581.6900024414062	587.3699951171875	565.47998046875	569.1400146484375	555400.0
2978	2019-06-07	604.489990234375	618.0	582.0	582.0	695300.0
2979	2019-06-10	616.4600219726562	632.6699829101562	613.030029296875	625.8900146484375	564700.0
2980	2019-06-11	613.2999877929688	634.0	608.3900146484375	628.0599975585938	455700.0
2981	2019-06-12	623.4099731445312	633.1099853515625	608.3300170898438	608.3300170898438	625300.0
2982	2019-06-13	635.5900268554688	635.7100219726562	616.8300170898438	630.0	568000.0
2983	2019-06-14	616.0	635.5900268554688	609.4099731445312	632.8699951171875	621700.0
2984	2019-06-17	618.8499755859375	623.4500122070312	612.239990234375	620.9299926757812	460000.0
2985	2019-06-18	622.75	632.0900268554688	621.6799926757812	626.719970703125	465300.0
2986	2019-06-19	641.3900146484375	643.969970703125	616.1900024414062	623.4199829101562	390900.0
2987	2019-06-20	636.4400024414062	672.5499877929688	619.1500244140625	659.3599853515625	581800.0
2988	2019-06-21	630.6500244140625	644.7100219726562	624.8900146484375	635.9199829101562	454900.0
2989	2019-06-24	621.7999877929688	637.3699951171875	619.1300048828125	633.8800048828125	357700.0
2990	2019-06-25	614.5399780273438	624.989990234375	609.0	623.4299926757812	389100.0
2991	2019-06-26	609.219970703125	625.3200073242188	605.5599975585938	625.3200073242188	462200.0
2992	2019-06-27	610.6699829101562	614.4000244140625	607.3400268554688	608.8300170898438	573300.0
2993	2019-06-28	611.77001953125	613.1199951171875	603.0999755859375	613.1199951171875	375100.0
2994	2019-07-01	619.3099975585938	637.0	612.3800048828125	627.1900024414062	501000.0
2995	2019-07-02	626.97998046875	631.5499877929688	613.530029296875	616.0	424900.0
2996	2019-07-03	633.52001953125	633.52001953125	619.010009765625	630.97998046875	207500.0
2997	2019-07-05	638.1799926757812	641.5700073242188	621.6300048828125	628.0	300900.0
2998	2019-07-08	629.969970703125	635.7100219726562	624.219970703125	635.7100219726562	313600.0
2999	2019-07-09	640.5599975585938	641.1699829101562	624.8099975585938	626.8300170898438	339400.0
3000	2019-07-10	633.3300170898438	654.1699829101562	619.5	646.0	755000.0
3001	2019-07-11	634.2899780273438	638.7100219726562	625.6699829101562	632.2100219726562	467800.0
3002	2019-07-12	644.7899780273438	647.8599853515625	628.77001953125	633.8499755859375	514700.0
3003	2019-07-15	645.1099853515625	660.6300048828125	639.9500122070312	649.25	636700.0
3004	2019-07-16	633.9500122070312	652.97998046875	630.0	649.780029296875	572000.0
3005	2019-07-17	631.72998046875	640.8900146484375	623.260009765625	632.9500122070312	383800.0
3006	2019-07-18	648.6699829101562	650.9000244140625	629.97998046875	630.1300048828125	562600.0
3007	2019-07-19	626.7000122070312	657.1900024414062	626.3499755859375	652.989990234375	479100.0
3008	2019-07-22	636.510009765625	640.9500122070312	630.0	631.4000244140625	316500.0
3009	2019-07-23	634.8300170898438	641.6099853515625	623.2999877929688	638.5900268554688	417000.0
3010	2019-07-24	660.0	660.2999877929688	627.5399780273438	631.3400268554688	581900.0
3011	2019-07-25	652.5	666.1799926757812	650.8599853515625	662.4600219726562	558300.0
3012	2019-07-26	654.7100219726562	662.9000244140625	647.1400146484375	650.0	397600.0
3013	2019-07-29	653.3900146484375	658.2999877929688	646.010009765625	656.1300048828125	312900.0
3014	2019-07-30	633.780029296875	650.0499877929688	629.6300048828125	646.72998046875	466100.0
3015	2019-07-31	621.4199829101562	643.4400024414062	614.1300048828125	636.9000244140625	427100.0
3016	2019-08-01	626.4500122070312	648.5499877929688	617.030029296875	624.530029296875	455900.0
3017	2019-08-02	614.7100219726562	625.0	609.5999755859375	622.6300048828125	341800.0
3018	2019-08-05	574.25	602.6599731445312	567.3900146484375	598.52001953125	887200.0
3019	2019-08-06	601.0399780273438	601.989990234375	586.8800048828125	588.530029296875	566000.0
3020	2019-08-07	613.5399780273438	614.9600219726562	581.1300048828125	596.97998046875	637700.0
3021	2019-08-08	688.0999755859375	693.8400268554688	640.0	645.0	1140900.0
3022	2019-08-09	690.0999755859375	698.97998046875	675.0900268554688	682.6900024414062	544400.0
3023	2019-08-12	623.6500244140625	633.0399780273438	585.739990234375	612.5599975585938	1761200.0
3024	2019-08-13	637.5700073242188	656.1400146484375	627.030029296875	644.8900146484375	794200.0
3025	2019-08-14	620.0	632.3599853515625	616.3599853515625	620.989990234375	464900.0
3026	2019-08-15	613.25	628.5	604.5399780273438	620.989990234375	412400.0
3027	2019-08-16	624.530029296875	631.3800048828125	619.02001953125	623.0	350900.0
3028	2019-08-19	603.3499755859375	639.6900024414062	597.3400268554688	637.4400024414062	611600.0
3029	2019-08-20	612.2999877929688	620.3200073242188	596.6199951171875	603.3599853515625	362200.0
3030	2019-08-21	629.8300170898438	634.5399780273438	620.010009765625	622.52001953125	348400.0
3031	2019-08-22	619.4000244140625	630.8800048828125	608.489990234375	626.0599975585938	278000.0
3032	2019-08-23	598.1799926757812	619.739990234375	595.0	613.8900146484375	405000.0
3033	2019-08-26	602.6199951171875	612.8800048828125	599.8200073242188	605.969970703125	332000.0
3034	2019-08-27	594.1300048828125	614.7899780273438	591.75	609.75	504000.0
3035	2019-08-28	588.1500244140625	593.77001953125	584.0599975585938	593.4099731445312	385300.0
3036	2019-08-29	593.489990234375	596.7999877929688	578.8499755859375	590.7899780273438	394800.0
3037	2019-08-30	594.5999755859375	604.989990234375	584.6300048828125	602.4000244140625	289800.0
3038	2019-09-03	581.0	592.9400024414062	573.9199829101562	587.1900024414062	419300.0
3039	2019-09-04	590.0	594.7899780273438	581.2899780273438	586.0	379200.0
3040	2019-09-05	605.6900024414062	612.8300170898438	597.1599731445312	602.02001953125	306600.0
3041	2019-09-06	597.7899780273438	608.989990234375	594.5800170898438	605.3599853515625	198300.0
3042	2019-09-09	571.1300048828125	608.4000244140625	555.9299926757812	608.4000244140625	583900.0
3043	2019-09-10	549.1699829101562	559.0	536.260009765625	550.0	1074000.0
3044	2019-09-11	560.8800048828125	574.0900268554688	543.77001953125	551.0499877929688	672900.0
3045	2019-09-12	571.72998046875	573.77001953125	559.989990234375	568.4400024414062	371800.0
3046	2019-09-13	566.8300170898438	573.969970703125	563.1900024414062	571.010009765625	415600.0
3047	2019-09-16	554.0499877929688	561.0	548.719970703125	557.5499877929688	514800.0
3048	2019-09-17	549.97998046875	559.0599975585938	546.989990234375	553.1199951171875	431300.0
3049	2019-09-18	542.52001953125	551.5800170898438	530.760009765625	548.280029296875	559400.0
3050	2019-09-19	549.3099975585938	556.530029296875	541.8499755859375	542.5	448200.0
3051	2019-09-20	547.969970703125	558.1799926757812	543.1199951171875	549.0	487900.0
3052	2019-09-23	540.0900268554688	547.780029296875	536.3699951171875	544.3099975585938	299800.0
3053	2019-09-24	537.2899780273438	554.97998046875	534.0999755859375	542.5399780273438	451600.0
3054	2019-09-25	551.8699951171875	553.8900146484375	531.9500122070312	534.530029296875	367900.0
3055	2019-09-26	549.8599853515625	553.489990234375	540.8400268554688	552.239990234375	314100.0
3056	2019-09-27	541.52001953125	554.8300170898438	534.3699951171875	554.8300170898438	337300.0
3057	2019-09-30	551.22998046875	551.97998046875	536.0599975585938	545.8400268554688	313900.0
3058	2019-10-01	550.4299926757812	563.5399780273438	546.0	550.5499877929688	272900.0
3059	2019-10-02	544.0900268554688	551.7899780273438	538.8900146484375	551.4500122070312	267200.0
3060	2019-10-03	558.1900024414062	559.1799926757812	531.010009765625	542.8800048828125	305300.0
3061	2019-10-04	559.219970703125	568.0900268554688	549.5999755859375	560.5599975585938	241400.0
3062	2019-10-07	548.8699951171875	559.47998046875	544.6699829101562	556.1199951171875	263800.0
3063	2019-10-08	525.6300048828125	545.469970703125	523.780029296875	544.2999877929688	337600.0
3064	2019-10-09	532.030029296875	537.5700073242188	522.6900024414062	530.0	426100.0
3065	2019-10-10	542.4099731445312	547.4099731445312	530.0	530.0	402700.0
3066	2019-10-11	554.2100219726562	560.97998046875	548.5	552.4500122070312	492400.0
3067	2019-10-14	555.5800170898438	558.5900268554688	551.47998046875	552.97998046875	211600.0
3068	2019-10-15	566.5499877929688	572.9299926757812	556.6500244140625	559.77001953125	416600.0
3069	2019-10-16	548.97998046875	567.0599975585938	545.0	567.0599975585938	406900.0
3070	2019-10-17	549.25	558.969970703125	548.4600219726562	555.4500122070312	378100.0
3071	2019-10-18	536.27001953125	549.9099731445312	534.1500244140625	549.9099731445312	303000.0
3072	2019-10-21	545.3800048828125	546.9400024414062	536.9199829101562	537.0999755859375	253300.0
3073	2019-10-22	536.8900146484375	551.0700073242188	535.1599731445312	545.489990234375	275300.0
3074	2019-10-23	541.4099731445312	548.3300170898438	533.9600219726562	533.9600219726562	236000.0
3075	2019-10-24	551.6199951171875	554.9600219726562	543.1900024414062	545.47998046875	198500.0
3076	2019-10-25	549.8099975585938	559.47998046875	547.5	550.0	270100.0
3077	2019-10-28	540.030029296875	558.3400268554688	539.0	554.0	415200.0
3078	2019-10-29	542.010009765625	544.6300048828125	530.0	536.9000244140625	272100.0
3079	2019-10-30	551.0499877929688	552.0	535.0	542.010009765625	316100.0
3080	2019-10-31	521.52001953125	554.989990234375	514.0	551.3800048828125	961500.0
3081	2019-11-01	490.0	531.9000244140625	488.3699951171875	520.0999755859375	2169600.0
3082	2019-11-04	485.7900085449219	499.9800109863281	470.1000061035156	498.8399963378906	1366200.0
3083	2019-11-05	485.05999755859375	497.3900146484375	477.2099914550781	485.4100036621094	668500.0
3084	2019-11-06	482.95001220703125	504.54998779296875	481.7699890136719	485.1000061035156	628000.0
3085	2019-11-07	491.989990234375	499.7799987792969	485.45001220703125	487.45001220703125	454300.0
3086	2019-11-08	494.4200134277344	498.6400146484375	490.5199890136719	490.5199890136719	387600.0
3087	2019-11-11	497.6199951171875	499.20001220703125	489.5799865722656	491.4200134277344	263700.0
3088	2019-11-12	499.5	504.94000244140625	495.9599914550781	498.1300048828125	726100.0
3089	2019-11-13	513.72998046875	515.4299926757812	496.6000061035156	499.0	723700.0
3090	2019-11-14	536.5399780273438	539.6799926757812	512.2100219726562	512.8599853515625	870700.0
3091	2019-11-15	550.0999755859375	551.6400146484375	538.0	541.0999755859375	864400.0
3092	2019-11-18	533.010009765625	552.3200073242188	530.3499755859375	550.1099853515625	624900.0
3093	2019-11-19	536.3300170898438	537.3099975585938	518.1900024414062	533.2999877929688	512400.0
3094	2019-11-20	547.8499755859375	547.97998046875	533.47998046875	535.0	584100.0
3095	2019-11-21	562.0	563.6300048828125	546.47998046875	548.6199951171875	638000.0
3096	2019-11-22	565.5	567.469970703125	554.5	564.6300048828125	433900.0
3097	2019-11-25	585.0	587.5	566.969970703125	567.22998046875	463900.0
3098	2019-11-26	583.1500244140625	586.989990234375	576.1400146484375	582.0499877929688	525600.0
3099	2019-11-27	589.4000244140625	590.0	580.0	586.25	229800.0
3100	2019-11-29	580.5800170898438	598.5499877929688	578.0	590.7899780273438	297900.0
3101	2019-12-02	580.0	580.3300170898438	555.8800048828125	579.8699951171875	506900.0
3102	2019-12-03	575.239990234375	577.2899780273438	567.1699829101562	570.4299926757812	414800.0
3103	2019-12-04	575.239990234375	582.5700073242188	574.02001953125	580.77001953125	251300.0
3104	2019-12-05	578.52001953125	580.97998046875	572.2999877929688	575.0	266000.0
3105	2019-12-06	583.0	590.6400146484375	580.510009765625	584.4299926757812	315500.0
3106	2019-12-09	584.5599975585938	595.25	583.0700073242188	584.75	364700.0
3107	2019-12-10	586.6900024414062	591.5700073242188	581.0599975585938	583.4400024414062	306700.0
3108	2019-12-11	580.3099975585938	589.0	570.0	589.0	462500.0
3109	2019-12-12	579.97998046875	591.6900024414062	578.5	582.9600219726562	365400.0
3110	2019-12-13	567.6699829101562	591.97998046875	566.0700073242188	583.0499877929688	631400.0
3111	2019-12-16	582.1799926757812	585.5800170898438	567.02001953125	571.0	379600.0
3112	2019-12-17	585.8400268554688	586.2899780273438	577.0	584.8499755859375	253200.0
3113	2019-12-18	582.0	589.4099731445312	576.8499755859375	586.6599731445312	464800.0
3114	2019-12-19	582.5499877929688	586.5800170898438	578.010009765625	581.9299926757812	556300.0
3115	2019-12-20	592.5399780273438	593.0	574.1900024414062	582.8699951171875	550500.0
3116	2019-12-23	594.1500244140625	602.75	593.010009765625	595.0700073242188	264800.0
3117	2019-12-24	594.530029296875	599.0	593.4299926757812	594.1500244140625	109000.0
3118	2019-12-26	597.239990234375	597.6599731445312	595.0	595.0	175000.0
3119	2019-12-27	599.239990234375	605.9400024414062	593.6400146484375	598.9000244140625	309200.0
3120	2019-12-30	583.8499755859375	603.0900268554688	582.5999755859375	603.0900268554688	333900.0
3121	2019-12-31	571.9400024414062	582.7899780273438	568.9400024414062	582.7899780273438	445200.0
3122	2020-01-02	610.1900024414062	615.8400268554688	576.9400024414062	576.9400024414062	589200.0
3123	2020-01-03	607.7999877929688	609.8400268554688	600.0599975585938	602.6199951171875	320900.0
3124	2020-01-06	606.5499877929688	613.7899780273438	601.0	601.0399780273438	209700.0
3125	2020-01-07	625.0	627.969970703125	604.739990234375	606.6400146484375	480900.0
3126	2020-01-08	633.4400024414062	637.8200073242188	624.5499877929688	625.0	334600.0
3127	2020-01-09	646.4299926757812	649.0499877929688	638.5900268554688	643.4299926757812	413800.0
3128	2020-01-10	669.47998046875	670.1500244140625	648.6300048828125	653.7899780273438	680200.0
3129	2020-01-13	691.0999755859375	697.219970703125	670.0700073242188	670.4400024414062	660800.0
3130	2020-01-14	652.0700073242188	693.97998046875	649.239990234375	690.0	976500.0
3131	2020-01-15	659.97998046875	662.5700073242188	640.010009765625	653.4000244140625	592400.0
3132	2020-01-16	666.4600219726562	667.1099853515625	653.3699951171875	665.8300170898438	315200.0
3133	2020-01-17	673.010009765625	675.0	661.77001953125	671.489990234375	359200.0
3134	2020-01-21	658.4600219726562	666.77001953125	647.0	665.0	590900.0
3135	2020-01-22	663.1500244140625	677.77001953125	662.3400268554688	667.4600219726562	357200.0
3136	2020-01-23	663.3300170898438	669.989990234375	653.3800048828125	660.9299926757812	265900.0
3137	2020-01-24	660.5800170898438	674.8900146484375	654.0399780273438	666.4000244140625	272900.0
3138	2020-01-27	653.8599853515625	655.4099731445312	636.3699951171875	647.0	338200.0
3139	2020-01-28	674.719970703125	676.3099975585938	657.77001953125	661.219970703125	359600.0
3140	2020-01-29	668.6099853515625	681.0	666.02001953125	678.989990234375	367400.0
3141	2020-01-30	671.0800170898438	672.5	656.6799926757812	663.2999877929688	266800.0
3142	2020-01-31	663.0	670.989990234375	660.9299926757812	670.989990234375	302000.0
3143	2020-02-03	677.97998046875	680.6199951171875	665.5399780273438	667.0	340000.0
3144	2020-02-04	709.8599853515625	711.1699829101562	684.219970703125	691.4400024414062	506100.0
3145	2020-02-05	675.8400268554688	725.1900024414062	674.010009765625	725.1900024414062	654300.0
3146	2020-02-06	671.0	689.4000244140625	668.489990234375	689.4000244140625	395500.0
3147	2020-02-07	646.02001953125	678.219970703125	642.9199829101562	671.0	960400.0
3148	2020-02-10	658.22998046875	660.969970703125	646.1500244140625	647.0999755859375	696300.0
3149	2020-02-11	651.6199951171875	661.989990234375	608.8699951171875	633.3099975585938	1452100.0
3150	2020-02-12	699.8200073242188	700.9600219726562	655.8099975585938	656.8800048828125	926500.0
3151	2020-02-13	718.530029296875	720.6900024414062	684.0700073242188	697.8699951171875	1111000.0
3152	2020-02-14	735.010009765625	735.239990234375	718.0599975585938	720.8699951171875	967900.0
3153	2020-02-18	728.4500122070312	734.3800048828125	725.0	734.3800048828125	914800.0
3154	2020-02-19	742.739990234375	745.0	732.1500244140625	733.760009765625	530000.0
3155	2020-02-20	742.5900268554688	756.47998046875	728.0	742.7899780273438	730800.0
3156	2020-02-21	735.5999755859375	747.4199829101562	721.489990234375	739.8800048828125	562800.0
3157	2020-02-24	673.4600219726562	701.010009765625	666.6699829101562	701.010009765625	1280900.0
3158	2020-02-25	630.0	702.0	626.9000244140625	698.6400146484375	1260900.0
3159	2020-02-26	632.0499877929688	661.8400268554688	626.010009765625	635.9400024414062	1290200.0
3160	2020-02-27	600.0	633.1699829101562	600.0	614.8599853515625	869700.0
3161	2020-02-28	616.030029296875	617.0	572.77001953125	577.030029296875	1050900.0
3162	2020-03-02	642.1099853515625	643.4000244140625	613.4000244140625	621.239990234375	644400.0
3163	2020-03-03	624.72998046875	670.0	615.9099731445312	649.989990234375	606500.0
3164	2020-03-04	653.6300048828125	658.9500122070312	642.3900146484375	647.5999755859375	471600.0
3165	2020-03-05	627.8800048828125	647.6599731445312	622.0499877929688	629.25	403400.0
3166	2020-03-06	614.510009765625	618.0599975585938	585.8900146484375	600.0	599800.0
3167	2020-03-09	539.6400146484375	581.97998046875	537.989990234375	547.3599853515625	1046300.0
3168	2020-03-10	599.0700073242188	599.0800170898438	546.030029296875	566.3499755859375	808800.0
3169	2020-03-11	550.719970703125	583.4400024414062	539.7899780273438	578.010009765625	579800.0
3170	2020-03-12	502.0	520.0	472.25	496.2200012207031	1437400.0
3171	2020-03-13	535.6900024414062	549.969970703125	493.79998779296875	534.4299926757812	1229400.0
3172	2020-03-16	467.32000732421875	507.1600036621094	451.0	455.0	906800.0
3173	2020-03-17	490.69000244140625	500.0	425.6499938964844	472.0799865722656	1124600.0
3174	2020-03-18	452.1700134277344	498.1000061035156	422.2200012207031	455.0	1072100.0
3175	2020-03-19	463.5299987792969	474.0899963378906	436.2300109863281	450.0	673000.0
3176	2020-03-20	452.8800048828125	525.530029296875	451.5	472.8800048828125	822200.0
3177	2020-03-23	457.6499938964844	486.0799865722656	425.3800048828125	453.3399963378906	897700.0
3178	2020-03-24	490.0	505.2200012207031	477.0199890136719	490.0	839200.0
3179	2020-03-25	482.6499938964844	518.8499755859375	480.0	497.42999267578125	880000.0
3180	2020-03-26	489.55999755859375	500.7900085449219	467.1499938964844	489.3500061035156	1047700.0
3181	2020-03-27	471.42999267578125	485.8999938964844	455.4100036621094	479.4100036621094	578200.0
3182	2020-03-30	473.2900085449219	489.3399963378906	470.010009765625	474.5400085449219	640000.0
3183	2020-03-31	488.5799865722656	499.8999938964844	473.5	475.8599853515625	662000.0
3184	2020-04-01	447.3399963378906	468.989990234375	435.0400085449219	466.0	965500.0
3185	2020-04-02	462.8699951171875	472.20001220703125	443.0	445.4700012207031	795000.0
3186	2020-04-03	454.4700012207031	460.9599914550781	443.010009765625	452.7200012207031	868500.0
3187	2020-04-06	506.1600036621094	509.25	470.0899963378906	473.8800048828125	688300.0
3188	2020-04-07	525.6699829101562	554.9299926757812	507.5899963378906	547.1900024414062	711400.0
3189	2020-04-08	544.0	548.0	527.0800170898438	536.25	391200.0
3190	2020-04-09	533.280029296875	557.8499755859375	527.0800170898438	551.0399780273438	497000.0
3191	2020-04-13	543.0	546.989990234375	517.010009765625	528.02001953125	401100.0
3192	2020-04-14	562.02001953125	577.239990234375	551.6199951171875	558.719970703125	644500.0
3193	2020-04-15	588.6400146484375	595.8400268554688	540.9000244140625	551.8699951171875	667000.0
3194	2020-04-16	612.7100219726562	633.2000122070312	590.010009765625	611.25	932500.0
3195	2020-04-17	597.5	628.1300048828125	582.7999877929688	626.1799926757812	558200.0
3196	2020-04-20	601.6400146484375	617.9600219726562	591.0	593.719970703125	550600.0
3197	2020-04-21	573.3800048828125	598.1500244140625	562.0	595.719970703125	546700.0
3198	2020-04-22	601.0499877929688	615.0	570.0900268554688	586.989990234375	670000.0
3199	2020-04-23	586.7100219726562	615.0	582.1300048828125	609.010009765625	429300.0
3200	2020-04-24	571.27001953125	597.1300048828125	553.6099853515625	590.260009765625	728600.0
3201	2020-04-27	589.469970703125	593.0	575.0	591.4299926757812	398800.0
3202	2020-04-28	598.5399780273438	606.3599853515625	589.0	592.02001953125	456600.0
3203	2020-04-29	602.4199829101562	611.760009765625	591.0399780273438	605.010009765625	497200.0
3204	2020-04-30	583.510009765625	606.6900024414062	579.010009765625	603.8699951171875	604100.0
3205	2020-05-01	605.52001953125	609.8099975585938	570.010009765625	571.4000244140625	699100.0
3206	2020-05-04	607.4000244140625	610.4000244140625	592.719970703125	596.2999877929688	415700.0
3207	2020-05-05	620.9400024414062	633.9000244140625	610.8300170898438	618.8499755859375	861800.0
3208	2020-05-06	742.8800048828125	777.969970703125	729.0900268554688	734.0	2359100.0
3209	2020-05-07	772.02001953125	772.719970703125	738.6799926757812	750.0	852800.0
3210	2020-05-08	784.52001953125	798.0999755859375	761.4099731445312	773.5900268554688	629400.0
3211	2020-05-11	781.1099853515625	805.8400268554688	776.5900268554688	780.0	501000.0
3212	2020-05-12	762.0900268554688	794.4299926757812	761.25	785.1599731445312	512500.0
3213	2020-05-13	768.5399780273438	777.97998046875	753.1199951171875	765.6099853515625	645800.0
3214	2020-05-14	777.27001953125	778.9500122070312	746.010009765625	760.030029296875	487300.0
3215	2020-05-15	775.0499877929688	783.739990234375	764.27001953125	764.27001953125	350500.0
3216	2020-05-18	794.5599975585938	804.6500244140625	786.030029296875	792.530029296875	426100.0
3217	2020-05-19	805.9600219726562	827.3300170898438	799.25	802.8800048828125	672500.0
3218	2020-05-20	828.3099975585938	842.7000122070312	817.219970703125	821.0499877929688	526700.0
3219	2020-05-21	814.7100219726562	831.02001953125	802.0599975585938	825.6099853515625	482300.0
3220	2020-05-22	841.3099975585938	843.3800048828125	804.8499755859375	812.989990234375	440500.0
3221	2020-05-26	834.1699829101562	864.0499877929688	828.3200073242188	859.1400146484375	546300.0
3222	2020-05-27	820.8300170898438	836.2899780273438	783.010009765625	833.8599853515625	647700.0
3223	2020-05-28	827.1599731445312	838.4299926757812	811.2100219726562	817.1099853515625	360300.0
3224	2020-05-29	851.6699829101562	855.0	830.9500122070312	835.0	554900.0
3225	2020-06-01	844.0800170898438	860.7100219726562	842.0	852.6699829101562	298900.0
3226	2020-06-02	859.77001953125	867.22998046875	837.760009765625	844.5	469000.0
3227	2020-06-03	853.52001953125	874.0	850.6500244140625	865.4600219726562	489400.0
3228	2020-06-04	839.989990234375	877.6799926757812	838.0900268554688	849.0499877929688	452600.0
3229	2020-06-05	866.9299926757812	871.0	839.52001953125	850.0	414000.0
3230	2020-06-08	858.8599853515625	868.0499877929688	840.4299926757812	866.9400024414062	571100.0
3231	2020-06-09	866.4299926757812	876.72998046875	848.6900024414062	849.75	388500.0
3232	2020-06-10	886.780029296875	892.9400024414062	863.02001953125	877.0	448300.0
3233	2020-06-11	855.0	889.8699951171875	845.8599853515625	873.6199951171875	485300.0
3234	2020-06-12	896.4299926757812	900.7999877929688	869.22998046875	874.4299926757812	761700.0
3235	2020-06-15	924.0	940.3800048828125	877.02001953125	885.8599853515625	647800.0
3236	2020-06-16	950.260009765625	964.8400268554688	923.25	958.02001953125	633300.0
3237	2020-06-17	935.72998046875	967.27001953125	928.6599731445312	960.3099975585938	491800.0
3238	2020-06-18	926.02001953125	937.5700073242188	922.0900268554688	930.0	439800.0
3239	2020-06-19	952.9600219726562	961.989990234375	922.5	929.1900024414062	507200.0
3240	2020-06-22	984.5399780273438	989.0	953.010009765625	953.9400024414062	502100.0
3241	2020-06-23	977.489990234375	998.1099853515625	976.3800048828125	995.2999877929688	457000.0
3242	2020-06-24	953.77001953125	988.52001953125	942.0	978.3400268554688	460300.0
3243	2020-06-25	971.4400024414062	972.9500122070312	944.3499755859375	950.3499755859375	333100.0
3244	2020-06-26	973.1699829101562	985.030029296875	952.6199951171875	974.510009765625	500800.0
3245	2020-06-29	980.8300170898438	987.0	949.97998046875	970.2999877929688	335500.0
3246	2020-06-30	985.77001953125	989.989990234375	971.010009765625	982.0	301000.0
3247	2020-07-01	977.1400146484375	993.0499877929688	968.8300170898438	985.0	525600.0
3248	2020-07-02	988.4199829101562	997.989990234375	982.5999755859375	991.9099731445312	316700.0
3249	2020-07-06	995.9299926757812	1035.5799560546875	990.0	1001.9299926757812	626400.0
3250	2020-07-07	1007.239990234375	1023.47998046875	986.9000244140625	1000.5800170898438	408300.0
3251	2020-07-08	1015.0	1020.97998046875	1001.4400024414062	1020.75	386000.0
3252	2020-07-09	1017.4500122070312	1026.260009765625	991.8200073242188	1026.260009765625	455500.0
3253	2020-07-10	1035.8299560546875	1035.8499755859375	1001.6099853515625	1020.0	292500.0
3254	2020-07-13	981.969970703125	1125.0	979.8200073242188	1058.010009765625	539000.0
3255	2020-07-14	972.6300048828125	1000.0	950.4099731445312	972.1400146484375	659600.0
3256	2020-07-15	971.6300048828125	987.1799926757812	956.8099975585938	978.280029296875	528500.0
3257	2020-07-16	956.6199951171875	965.719970703125	945.7899780273438	959.6599731445312	329500.0
3258	2020-07-17	964.719970703125	972.9500122070312	941.4400024414062	964.6199951171875	302800.0
3259	2020-07-20	1024.81005859375	1029.9300537109375	975.0	980.3400268554688	458700.0
3260	2020-07-21	1018.9000244140625	1059.989990234375	1013.3900146484375	1059.989990234375	405100.0
3261	2020-07-22	1019.3900146484375	1046.800048828125	1003.8300170898438	1029.1500244140625	341800.0
3262	2020-07-23	982.2999877929688	1034.219970703125	976.8200073242188	1018.4500122070312	379600.0
3263	2020-07-24	988.989990234375	1002.469970703125	952.219970703125	968.030029296875	449400.0
3264	2020-07-27	1070.43994140625	1081.739990234375	996.0	1004.47998046875	563000.0
3265	2020-07-28	1039.56005859375	1066.3299560546875	1039.56005859375	1063.0	298000.0
3266	2020-07-29	1086.9100341796875	1095.3499755859375	1053.75	1060.6800537109375	475500.0
3267	2020-07-30	1107.5	1131.8900146484375	1074.0899658203125	1085.550048828125	781800.0
3268	2020-07-31	1124.6199951171875	1150.8199462890625	1085.1500244140625	1147.1099853515625	726400.0
3269	2020-08-03	1172.6199951171875	1181.989990234375	1124.989990234375	1124.989990234375	521100.0
3270	2020-08-04	1173.9300537109375	1175.0	1151.1199951171875	1170.719970703125	396400.0
3271	2020-08-05	1225.449951171875	1234.27001953125	1181.6099853515625	1186.719970703125	619400.0
3272	2020-08-06	1219.9599609375	1248.219970703125	1200.1500244140625	1235.3399658203125	423900.0
3273	2020-08-07	1193.969970703125	1235.0	1162.3199462890625	1218.0	878200.0
3274	2020-08-10	1124.31005859375	1270.0	1090.0	1267.0	1101600.0
3275	2020-08-11	1100.010009765625	1146.0	1097.719970703125	1137.989990234375	670200.0
3276	2020-08-12	1111.6400146484375	1138.969970703125	1101.219970703125	1117.4200439453125	566800.0
3277	2020-08-13	1157.050048828125	1161.8199462890625	1121.0	1122.510009765625	839000.0
3278	2020-08-14	1156.43994140625	1172.489990234375	1145.0	1171.6500244140625	351100.0
3279	2020-08-17	1189.8699951171875	1197.5899658203125	1165.010009765625	1171.760009765625	429000.0
3280	2020-08-18	1208.6400146484375	1221.3199462890625	1180.0	1191.0	443200.0
3281	2020-08-19	1212.449951171875	1229.719970703125	1198.0	1213.780029296875	411600.0
3282	2020-08-20	1218.300048828125	1221.0799560546875	1195.530029296875	1200.02001953125	252900.0
3283	2020-08-21	1202.280029296875	1221.06005859375	1200.0	1211.0	291400.0
3284	2020-08-24	1212.0899658203125	1231.5899658203125	1198.6600341796875	1217.0	278900.0
3285	2020-08-25	1224.0	1233.989990234375	1200.300048828125	1210.3800048828125	274400.0
3286	2020-08-26	1215.9300537109375	1244.1500244140625	1208.2099609375	1230.06005859375	463600.0
3287	2020-08-27	1201.4000244140625	1225.0799560546875	1199.0	1224.72998046875	253300.0
3288	2020-08-28	1178.9000244140625	1220.06005859375	1172.8599853515625	1208.010009765625	587200.0
3289	2020-08-31	1168.5899658203125	1176.300048828125	1128.56005859375	1174.75	705900.0
3290	2020-09-01	1209.260009765625	1222.6800537109375	1195.6300048828125	1200.0	671300.0
3291	2020-09-02	1195.9599609375	1225.0	1171.6300048828125	1221.1099853515625	717600.0
3292	2020-09-03	1087.1199951171875	1177.3800048828125	1067.9200439453125	1168.47998046875	1097600.0
3293	2020-09-04	1083.3800048828125	1102.2900390625	1000.0	1085.010009765625	899700.0
3294	2020-09-08	1022.530029296875	1078.699951171875	1014.5399780273438	1015.0800170898438	714200.0
3295	2020-09-09	1057.3399658203125	1070.52001953125	1030.0999755859375	1065.81005859375	667800.0
3296	2020-09-10	1040.989990234375	1090.8199462890625	1030.18994140625	1069.739990234375	689100.0
3297	2020-09-11	1032.97998046875	1055.0	1015.489990234375	1046.3499755859375	405300.0
3298	2020-09-14	1036.77001953125	1065.0	1026.22998046875	1056.0	449400.0
3299	2020-09-15	1029.989990234375	1054.7099609375	1015.0	1051.949951171875	451300.0
3300	2020-09-16	1003.0	1048.81005859375	1000.510009765625	1035.0	462900.0
3301	2020-09-17	980.1500244140625	995.8200073242188	959.8699951171875	979.989990234375	737900.0
3302	2020-09-18	998.0599975585938	1005.5499877929688	970.8499755859375	987.030029296875	609700.0
3303	2020-09-21	1011.989990234375	1012.1400146484375	966.739990234375	984.3900146484375	423600.0
3304	2020-09-22	1060.969970703125	1061.9100341796875	1011.010009765625	1023.0	626800.0
3305	2020-09-23	1020.9600219726562	1072.719970703125	1010.5999755859375	1072.719970703125	547300.0
3306	2020-09-24	1034.6300048828125	1048.93994140625	986.8300170898438	1003.6300048828125	553700.0
3307	2020-09-25	1062.0	1068.3900146484375	1018.4099731445312	1034.06005859375	419500.0
3308	2020-09-28	1093.4300537109375	1107.8599853515625	1070.0	1101.5699462890625	472400.0
3309	2020-09-29	1082.8699951171875	1095.4300537109375	1068.0	1095.4300537109375	235000.0
3310	2020-09-30	1082.47998046875	1098.0	1076.6500244140625	1085.0	347900.0
3311	2020-10-01	1115.3399658203125	1117.8599853515625	1095.9100341796875	1097.989990234375	423900.0
3312	2020-10-02	1079.3299560546875	1105.0	1063.699951171875	1083.550048828125	405300.0
3313	2020-10-05	1090.5799560546875	1097.6099853515625	1079.0799560546875	1085.780029296875	315100.0
3314	2020-10-06	1091.3900146484375	1116.6500244140625	1085.010009765625	1086.7900390625	412500.0
3315	2020-10-07	1145.0	1149.0	1094.8599853515625	1105.699951171875	555600.0
3316	2020-10-08	1160.3699951171875	1173.4300537109375	1150.719970703125	1158.5400390625	448200.0
3317	2020-10-09	1199.8399658203125	1202.989990234375	1162.800048828125	1165.1300048828125	455200.0
3318	2020-10-12	1215.75	1239.0	1201.8900146484375	1236.22998046875	542100.0
3319	2020-10-13	1269.1700439453125	1280.43994140625	1202.22998046875	1227.8399658203125	583400.0
3320	2020-10-14	1238.699951171875	1283.9599609375	1217.1700439453125	1270.0	605400.0
3321	2020-10-15	1257.8900146484375	1261.9200439453125	1206.0	1212.1300048828125	468100.0
3322	2020-10-16	1271.3800048828125	1280.52001953125	1258.050048828125	1269.8900146484375	363800.0
3323	2020-10-19	1284.050048828125	1298.81005859375	1266.780029296875	1273.0	645100.0
3324	2020-10-20	1333.6600341796875	1378.5	1295.010009765625	1297.989990234375	741600.0
3325	2020-10-21	1299.1300048828125	1374.9300537109375	1286.77001953125	1333.4300537109375	708200.0
3326	2020-10-22	1294.3199462890625	1316.0	1269.4000244140625	1293.6700439453125	377400.0
3327	2020-10-23	1312.1600341796875	1312.6700439453125	1282.739990234375	1300.010009765625	262100.0
3328	2020-10-26	1281.43994140625	1327.3900146484375	1255.3900146484375	1303.0799560546875	346400.0
3329	2020-10-27	1282.469970703125	1293.81005859375	1267.0999755859375	1285.949951171875	328200.0
3330	2020-10-28	1273.5899658203125	1285.989990234375	1237.4599609375	1248.0	325100.0
3331	2020-10-29	1300.97998046875	1314.77001953125	1267.9300537109375	1288.8800048828125	394500.0
3332	2020-10-30	1214.050048828125	1292.780029296875	1195.010009765625	1279.4100341796875	620100.0
3333	2020-11-02	1215.8599853515625	1252.0	1192.1400146484375	1229.449951171875	406600.0
3334	2020-11-03	1233.969970703125	1242.77001953125	1196.6300048828125	1220.0	334800.0
3335	2020-11-04	1315.68994140625	1321.1600341796875	1275.0	1282.0	610100.0
3336	2020-11-05	1437.800048828125	1460.0	1372.760009765625	1405.0999755859375	902200.0
3337	2020-11-06	1485.8599853515625	1490.6700439453125	1395.6800537109375	1433.97998046875	567700.0
3338	2020-11-09	1330.719970703125	1450.4300537109375	1330.0	1445.510009765625	961700.0
3339	2020-11-10	1226.030029296875	1325.9300537109375	1219.1400146484375	1325.8800048828125	1031200.0
3340	2020-11-11	1304.489990234375	1339.0999755859375	1267.52001953125	1274.3900146484375	699700.0
3341	2020-11-12	1296.0	1355.0	1293.56005859375	1315.0	631800.0
3342	2020-11-13	1301.6600341796875	1335.4599609375	1285.4599609375	1321.72998046875	446100.0
3343	2020-11-16	1286.31005859375	1311.9000244140625	1275.8900146484375	1286.550048828125	445800.0
3344	2020-11-17	1300.81005859375	1312.530029296875	1283.0	1298.0400390625	400000.0
3345	2020-11-18	1318.0899658203125	1327.4100341796875	1290.8900146484375	1305.31005859375	498300.0
3346	2020-11-19	1370.300048828125	1383.9599609375	1312.31005859375	1324.9599609375	484900.0
3347	2020-11-20	1416.989990234375	1423.969970703125	1365.5799560546875	1372.9300537109375	615200.0
3348	2020-11-23	1451.77001953125	1458.0999755859375	1413.989990234375	1431.469970703125	638800.0
3349	2020-11-24	1439.280029296875	1460.6500244140625	1401.3499755859375	1458.2900390625	582400.0
3350	2020-11-25	1480.3599853515625	1484.22998046875	1445.0	1447.9100341796875	489400.0
3351	2020-11-27	1513.4300537109375	1519.1800537109375	1463.27001953125	1480.0	286800.0
3352	2020-11-30	1553.3299560546875	1558.260009765625	1475.8499755859375	1529.510009765625	722600.0
3353	2020-12-01	1521.6600341796875	1577.0	1516.550048828125	1556.0400390625	558100.0
3354	2020-12-02	1522.8599853515625	1525.3900146484375	1483.3399658203125	1517.5400390625	468500.0
3355	2020-12-03	1560.3399658203125	1569.9599609375	1533.300048828125	1537.300048828125	402700.0
3356	2020-12-04	1557.3800048828125	1566.8299560546875	1529.0	1566.8299560546875	290900.0
3357	2020-12-07	1575.5999755859375	1589.1099853515625	1551.4300537109375	1557.199951171875	358800.0
3358	2020-12-08	1615.8800048828125	1628.9100341796875	1575.0	1580.0	401400.0
3359	2020-12-09	1536.5400390625	1619.8800048828125	1517.0899658203125	1619.8800048828125	858000.0
3360	2020-12-10	1589.52001953125	1598.0	1512.5999755859375	1531.550048828125	447200.0
3361	2020-12-11	1606.6300048828125	1606.6300048828125	1572.030029296875	1597.0	479200.0
3362	2020-12-14	1618.06005859375	1640.0	1610.0	1612.0	479700.0
3363	2020-12-15	1668.989990234375	1676.9200439453125	1634.1099853515625	1634.1099853515625	528400.0
3364	2020-12-16	1669.5400390625	1675.22998046875	1640.0	1670.0	514400.0
3365	2020-12-17	1679.989990234375	1694.0	1661.469970703125	1671.77001953125	375700.0
3366	2020-12-18	1723.6800537109375	1727.969970703125	1676.3800048828125	1697.6600341796875	531800.0
3367	2020-12-21	1697.8900146484375	1726.7099609375	1665.300048828125	1707.6500244140625	457100.0
3368	2020-12-22	1732.3900146484375	1735.75	1701.6800537109375	1713.6500244140625	309800.0
3369	2020-12-23	1670.010009765625	1735.3900146484375	1667.010009765625	1729.260009765625	419100.0
3370	2020-12-24	1690.47998046875	1694.47998046875	1665.9000244140625	1672.0	132800.0
3371	2020-12-28	1663.719970703125	1703.3199462890625	1625.699951171875	1700.0	285900.0
3372	2020-12-29	1673.489990234375	1689.4100341796875	1640.030029296875	1680.0	278300.0
3373	2020-12-30	1712.93994140625	1723.9599609375	1659.5999755859375	1690.0	304300.0
3374	2020-12-31	1675.219970703125	1718.5899658203125	1660.9000244140625	1718.5899658203125	254200.0
3375	2021-01-04	1640.0	1725.0	1612.5699462890625	1690.989990234375	851000.0
3376	2021-01-05	1650.0	1704.25	1630.0	1639.3800048828125	530400.0
3377	2021-01-06	1571.97998046875	1627.3199462890625	1564.949951171875	1627.3199462890625	584700.0
3378	2021-01-07	1597.969970703125	1629.3299560546875	1570.5699462890625	1616.969970703125	1170800.0
3379	2021-01-08	1719.0	1719.260009765625	1612.8299560546875	1623.8399658203125	737300.0
3380	2021-01-11	1761.550048828125	1794.780029296875	1675.0	1701.1600341796875	594100.0
3381	2021-01-12	1810.0899658203125	1845.25	1777.949951171875	1792.0799560546875	616300.0
3382	2021-01-13	1798.18994140625	1830.0	1766.68994140625	1823.0	506700.0
3383	2021-01-14	1852.530029296875	1889.6199951171875	1814.0	1814.0	547000.0
3384	2021-01-15	1851.780029296875	1877.1099853515625	1805.4599609375	1860.010009765625	534800.0
3385	2021-01-19	1913.2099609375	1938.1700439453125	1861.0	1888.1700439453125	707400.0
3386	2021-01-20	1984.3399658203125	1991.8800048828125	1929.52001953125	1960.0	639400.0
3387	2021-01-21	1940.18994140625	2020.0	1909.9000244140625	2020.0	617900.0
3388	2021-01-22	1965.050048828125	1971.77001953125	1903.280029296875	1953.27001953125	515800.0
3389	2021-01-25	1880.0	2012.800048828125	1863.8499755859375	2006.0	587500.0
3390	2021-01-26	1807.739990234375	1908.8800048828125	1781.2099609375	1900.760009765625	713700.0
3391	2021-01-27	1718.699951171875	1828.300048828125	1700.0	1803.550048828125	1023100.0
3392	2021-01-28	1844.72998046875	1850.969970703125	1732.7099609375	1770.02001953125	639900.0
3393	2021-01-29	1779.510009765625	1833.1600341796875	1744.1500244140625	1799.510009765625	694800.0
3394	2021-02-01	1896.7900390625	1903.7099609375	1810.010009765625	1812.5799560546875	606600.0
3395	2021-02-02	1909.989990234375	1938.5899658203125	1850.77001953125	1915.81005859375	464500.0
3396	2021-02-03	1870.52001953125	1932.1199951171875	1863.27001953125	1932.1199951171875	319400.0
3397	2021-02-04	1893.3499755859375	1912.3299560546875	1860.0	1905.0	370000.0
3398	2021-02-05	1918.1300048828125	1938.5	1895.739990234375	1912.8800048828125	306300.0
3399	2021-02-08	1900.8900146484375	1948.0	1863.5400390625	1948.0	475100.0
3400	2021-02-09	1878.0	1895.0	1863.6700439453125	1893.260009765625	341200.0
3401	2021-02-10	1905.27001953125	1930.0	1863.989990234375	1878.0	339400.0
3402	2021-02-11	1942.25	1955.0	1908.800048828125	1934.989990234375	376600.0
3403	2021-02-12	1943.0	1947.93994140625	1880.0	1934.1500244140625	308400.0
3404	2021-02-16	1939.8699951171875	2006.7099609375	1925.4200439453125	1958.5	379600.0
3405	2021-02-17	1890.25	1915.8900146484375	1827.68994140625	1913.18994140625	431100.0
3406	2021-02-18	1891.0899658203125	1894.93994140625	1830.6600341796875	1852.0	339100.0
3407	2021-02-19	1910.3900146484375	1955.739990234375	1891.0899658203125	1891.0899658203125	475400.0
3408	2021-02-22	1788.8199462890625	1881.5	1783.5899658203125	1878.47998046875	738300.0
3409	2021-02-23	1775.7900390625	1779.0	1657.5999755859375	1717.1700439453125	710500.0
3410	2021-02-24	1714.0	1784.0	1699.530029296875	1769.300048828125	683200.0
3411	2021-02-25	1613.06005859375	1730.0	1594.6600341796875	1703.280029296875	699700.0
3412	2021-02-26	1638.1099853515625	1660.0	1575.0	1636.030029296875	765100.0
3413	2021-03-01	1713.280029296875	1724.22998046875	1665.280029296875	1691.030029296875	753800.0
3414	2021-03-02	1642.4100341796875	1707.8699951171875	1606.52001953125	1700.0	1057600.0
3415	2021-03-03	1528.0	1655.0	1518.719970703125	1639.1199951171875	1120700.0
3416	2021-03-04	1458.6400146484375	1582.93994140625	1407.3900146484375	1519.0	1264700.0
3417	2021-03-05	1470.239990234375	1493.0	1348.9100341796875	1475.510009765625	1269500.0
3418	2021-03-08	1369.5400390625	1488.97998046875	1362.5	1450.0	876900.0
3419	2021-03-09	1452.010009765625	1483.8699951171875	1405.510009765625	1451.989990234375	931000.0
3420	2021-03-10	1435.5699462890625	1531.68994140625	1429.5799560546875	1531.5400390625	579200.0
3421	2021-03-11	1570.780029296875	1588.0	1490.239990234375	1509.989990234375	875100.0
3422	2021-03-12	1550.1500244140625	1563.1199951171875	1506.780029296875	1531.0	472800.0
3423	2021-03-15	1581.3199462890625	1581.3199462890625	1532.0899658203125	1536.5899658203125	355200.0
3424	2021-03-16	1550.489990234375	1620.1099853515625	1529.2900390625	1600.800048828125	400300.0
3425	2021-03-17	1537.6199951171875	1555.0	1480.0	1516.0	470700.0
3426	2021-03-18	1436.1700439453125	1500.0	1433.1800537109375	1488.510009765625	729800.0
3427	2021-03-19	1448.8900146484375	1469.6199951171875	1420.010009765625	1438.0	608800.0
3428	2021-03-22	1476.1099853515625	1482.6500244140625	1454.1099853515625	1454.6400146484375	383800.0
3429	2021-03-23	1446.6500244140625	1492.1500244140625	1441.9599609375	1479.0400390625	434300.0
3430	2021-03-24	1387.8499755859375	1442.0	1381.0	1442.0	562800.0
3431	2021-03-25	1402.5	1415.3599853515625	1337.949951171875	1361.6099853515625	610000.0
3432	2021-03-26	1431.969970703125	1444.6099853515625	1381.0899658203125	1390.489990234375	584600.0
3433	2021-03-29	1403.4200439453125	1430.9200439453125	1368.43994140625	1430.68994140625	459000.0
3434	2021-03-30	1428.030029296875	1445.8900146484375	1388.5	1402.8599853515625	408000.0
3435	2021-03-31	1472.1400146484375	1497.93994140625	1442.4300537109375	1452.7099609375	490800.0
3436	2021-04-01	1510.5	1570.2900390625	1494.5699462890625	1518.739990234375	581700.0
3437	2021-04-05	1503.449951171875	1533.0	1462.0	1528.81005859375	344400.0
3438	2021-04-06	1547.7900390625	1569.8900146484375	1505.0	1505.0	538600.0
3439	2021-04-07	1542.0	1548.3599853515625	1515.0	1545.1400146484375	319400.0
3440	2021-04-08	1588.0	1600.199951171875	1570.0	1574.0400390625	530300.0
3441	2021-04-09	1584.72998046875	1593.56005859375	1543.030029296875	1579.989990234375	354600.0
3442	2021-04-12	1593.6500244140625	1598.0	1559.219970703125	1563.1099853515625	289300.0
3443	2021-04-13	1598.199951171875	1629.2900390625	1583.739990234375	1610.0	292200.0
3444	2021-04-14	1546.56005859375	1616.5699462890625	1536.4200439453125	1608.010009765625	363400.0
3445	2021-04-15	1599.47998046875	1609.5799560546875	1569.1400146484375	1572.22998046875	403100.0
3446	2021-04-16	1591.8800048828125	1613.3800048828125	1571.030029296875	1602.0	312600.0
3447	2021-04-19	1570.989990234375	1593.989990234375	1531.68994140625	1571.260009765625	321900.0
3448	2021-04-20	1533.4100341796875	1567.0899658203125	1506.47998046875	1560.06005859375	412900.0
3449	2021-04-21	1576.989990234375	1578.5699462890625	1514.3399658203125	1514.3399658203125	378800.0
3450	2021-04-22	1563.4599609375	1592.5699462890625	1548.0799560546875	1569.6600341796875	342000.0
3451	2021-04-23	1600.9100341796875	1614.0899658203125	1573.9599609375	1580.31005859375	309200.0
3452	2021-04-26	1623.010009765625	1624.6800537109375	1570.4599609375	1598.4200439453125	361000.0
3453	2021-04-27	1604.93994140625	1649.9100341796875	1602.0699462890625	1635.0	307300.0
3454	2021-04-28	1622.0	1647.4000244140625	1571.4599609375	1601.7099609375	433600.0
3455	2021-04-29	1588.22998046875	1635.81005859375	1577.6800537109375	1631.280029296875	313800.0
3456	2021-04-30	1570.97998046875	1605.0	1560.5	1562.6700439453125	271200.0
3457	2021-05-03	1571.530029296875	1625.06005859375	1565.010009765625	1579.0	334300.0
3458	2021-05-04	1526.9100341796875	1550.1700439453125	1489.0	1550.1700439453125	439200.0
3459	2021-05-05	1530.5400390625	1569.6600341796875	1516.0400390625	1536.81005859375	384700.0
3460	2021-05-06	1446.3399658203125	1552.02001953125	1432.3800048828125	1552.02001953125	1009300.0
3461	2021-05-07	1481.260009765625	1517.0	1462.25	1468.6700439453125	642300.0
3462	2021-05-10	1384.4599609375	1464.300048828125	1378.2099609375	1460.780029296875	649000.0
3463	2021-05-11	1381.4200439453125	1402.77001953125	1300.0	1303.9300537109375	704400.0
3464	2021-05-12	1302.489990234375	1361.030029296875	1300.06005859375	1341.8399658203125	753500.0
3465	2021-05-13	1296.6500244140625	1317.81005859375	1262.3800048828125	1309.0899658203125	772400.0
3466	2021-05-14	1323.0999755859375	1332.0	1302.0	1329.969970703125	473000.0
3467	2021-05-17	1336.780029296875	1344.3699951171875	1305.0	1309.02001953125	364800.0
3468	2021-05-18	1346.06005859375	1370.0	1336.9100341796875	1339.1300048828125	372000.0
3469	2021-05-19	1322.31005859375	1334.9599609375	1297.969970703125	1303.1600341796875	627200.0
3470	2021-05-20	1374.989990234375	1376.030029296875	1333.9300537109375	1333.9300537109375	594200.0
3471	2021-05-21	1367.1199951171875	1406.1600341796875	1356.77001953125	1393.0	553700.0
3472	2021-05-24	1367.3299560546875	1385.18994140625	1363.6400146484375	1373.4300537109375	265100.0
3473	2021-05-25	1365.4200439453125	1396.6400146484375	1363.5	1377.010009765625	319300.0
3474	2021-05-26	1385.469970703125	1405.0899658203125	1371.0	1381.72998046875	398600.0
3475	2021-05-27	1355.0	1382.97998046875	1344.6099853515625	1373.0	712300.0
3476	2021-05-28	1358.6700439453125	1382.489990234375	1357.010009765625	1378.02001953125	351500.0
3477	2021-06-01	1368.8699951171875	1380.010009765625	1341.969970703125	1371.7900390625	437000.0
3478	2021-06-02	1362.449951171875	1378.9300537109375	1348.68994140625	1369.510009765625	287400.0
3479	2021-06-03	1324.1500244140625	1354.030029296875	1318.8699951171875	1341.0899658203125	299200.0
3480	2021-06-04	1325.4200439453125	1349.280029296875	1320.0	1341.8800048828125	348300.0
3481	2021-06-07	1325.18994140625	1329.5	1303.469970703125	1320.510009765625	322700.0
3482	2021-06-08	1311.530029296875	1342.81005859375	1300.43994140625	1333.77001953125	485900.0
3483	2021-06-09	1316.6600341796875	1343.5	1313.2900390625	1327.8299560546875	382900.0
3484	2021-06-10	1373.3499755859375	1380.699951171875	1310.6199951171875	1314.06005859375	594600.0
3485	2021-06-11	1392.75	1406.699951171875	1379.300048828125	1380.0	485100.0
3486	2021-06-14	1432.6300048828125	1438.06005859375	1390.68994140625	1396.22998046875	477700.0
3487	2021-06-15	1404.780029296875	1455.8299560546875	1400.0	1438.1199951171875	482900.0
3488	2021-06-16	1427.22998046875	1438.6400146484375	1393.199951171875	1410.5400390625	419800.0
3489	2021-06-17	1462.5799560546875	1468.4100341796875	1409.010009765625	1410.0	462100.0
3490	2021-06-18	1468.06005859375	1482.72998046875	1460.0	1465.0999755859375	529700.0
3491	2021-06-21	1476.3399658203125	1485.02001953125	1440.3499755859375	1468.5999755859375	328100.0
3492	2021-06-22	1505.0	1515.0999755859375	1474.3800048828125	1477.0	375000.0
3493	2021-06-23	1532.760009765625	1535.9300537109375	1504.0400390625	1520.449951171875	355000.0
3494	2021-06-24	1542.3900146484375	1561.93994140625	1534.75	1550.0	375100.0
3495	2021-06-25	1541.719970703125	1576.2099609375	1525.0	1554.0999755859375	284200.0
3496	2021-06-28	1570.719970703125	1576.6500244140625	1545.0	1551.0	283800.0
3497	2021-06-29	1583.0	1583.93994140625	1544.469970703125	1573.9200439453125	226200.0
3498	2021-06-30	1557.7900390625	1584.8699951171875	1552.010009765625	1581.0	231100.0
3499	2021-07-01	1544.989990234375	1558.8199462890625	1516.4200439453125	1554.3900146484375	244300.0
3500	2021-07-02	1551.9599609375	1570.6199951171875	1536.5	1550.47998046875	144000.0
3501	2021-07-06	1553.9599609375	1574.0	1539.1099853515625	1557.510009765625	254100.0
3502	2021-07-07	1540.9000244140625	1572.3199462890625	1534.9100341796875	1563.8800048828125	255200.0
3503	2021-07-08	1526.9300537109375	1529.0	1477.1099853515625	1513.6600341796875	337200.0
3504	2021-07-09	1554.969970703125	1561.9200439453125	1515.52001953125	1528.050048828125	227000.0
3505	2021-07-12	1526.0	1562.300048828125	1515.27001953125	1555.010009765625	269300.0
3506	2021-07-13	1548.2099609375	1576.52001953125	1510.3299560546875	1519.93994140625	381700.0
3507	2021-07-14	1507.010009765625	1579.02001953125	1505.93994140625	1559.9100341796875	296500.0
3508	2021-07-15	1508.47998046875	1525.4000244140625	1484.699951171875	1507.0	220900.0
3509	2021-07-16	1512.510009765625	1538.1700439453125	1504.25	1525.0	237700.0
3510	2021-07-19	1497.27001953125	1507.43994140625	1471.22998046875	1488.7099609375	274400.0
3511	2021-07-20	1542.1500244140625	1553.969970703125	1483.4200439453125	1507.18994140625	296100.0
3512	2021-07-21	1550.1700439453125	1555.0999755859375	1525.68994140625	1539.989990234375	164200.0
3513	2021-07-22	1591.219970703125	1602.0	1556.6400146484375	1559.3499755859375	320800.0
3514	2021-07-23	1613.81005859375	1626.050048828125	1586.3699951171875	1602.8299560546875	337100.0
3515	2021-07-26	1585.7099609375	1618.8800048828125	1581.9300537109375	1610.0	240000.0
3516	2021-07-27	1580.0	1585.8499755859375	1524.949951171875	1580.0	376300.0
3517	2021-07-28	1637.030029296875	1640.300048828125	1586.52001953125	1587.280029296875	360500.0
3518	2021-07-29	1641.52001953125	1651.800048828125	1610.0	1640.4200439453125	239800.0
3519	2021-07-30	1568.699951171875	1618.0	1555.02001953125	1609.0699462890625	415100.0
3520	2021-08-02	1578.6500244140625	1601.47998046875	1539.739990234375	1587.9100341796875	328100.0
3521	2021-08-03	1575.699951171875	1592.969970703125	1542.9000244140625	1581.699951171875	231800.0
3522	2021-08-04	1570.0	1587.5	1553.27001953125	1568.0	276400.0
3523	2021-08-05	1786.1099853515625	1812.949951171875	1674.1199951171875	1674.1199951171875	1293800.0
3524	2021-08-06	1756.27001953125	1780.0	1741.5999755859375	1776.8299560546875	442200.0
3525	2021-08-09	1755.739990234375	1767.31005859375	1736.4200439453125	1765.219970703125	244400.0
3526	2021-08-10	1878.530029296875	1878.93994140625	1767.550048828125	1772.8399658203125	844600.0
3527	2021-08-11	1887.5699462890625	1899.3299560546875	1847.5400390625	1879.27001953125	484400.0
3528	2021-08-12	1842.6700439453125	1887.0699462890625	1833.239990234375	1877.300048828125	323300.0
3529	2021-08-13	1851.5999755859375	1860.4599609375	1818.4300537109375	1831.75	262300.0
3530	2021-08-16	1795.0	1865.1500244140625	1781.4300537109375	1850.0	452600.0
3531	2021-08-17	1767.989990234375	1778.7900390625	1744.6400146484375	1761.3499755859375	328300.0
3532	2021-08-18	1784.1300048828125	1804.27001953125	1762.8299560546875	1769.3199462890625	315100.0
3533	2021-08-19	1759.9599609375	1804.8900146484375	1746.02001953125	1762.0	320400.0
3534	2021-08-20	1786.5400390625	1799.47998046875	1753.5	1756.0	232100.0
3535	2021-08-23	1810.0	1817.489990234375	1771.2099609375	1793.010009765625	427300.0
3536	2021-08-24	1855.2900390625	1865.8900146484375	1825.0999755859375	1834.3800048828125	357800.0
3537	2021-08-25	1871.93994140625	1872.300048828125	1844.449951171875	1860.8699951171875	260300.0
3538	2021-08-26	1835.6800537109375	1864.489990234375	1827.510009765625	1864.489990234375	262000.0
3539	2021-08-27	1865.0	1874.56005859375	1830.9200439453125	1835.0	253400.0
3540	2021-08-30	1878.9000244140625	1910.0	1853.550048828125	1853.550048828125	285400.0
3541	2021-08-31	1867.449951171875	1891.0699462890625	1848.219970703125	1890.0	278400.0
3542	2021-09-01	1896.510009765625	1915.4100341796875	1876.1500244140625	1878.0	311100.0
3543	2021-09-02	1931.3299560546875	1970.1300048828125	1903.0799560546875	1903.0799560546875	450500.0
3544	2021-09-03	1946.010009765625	1962.0	1924.6199951171875	1928.8800048828125	228800.0
3545	2021-09-07	1953.8299560546875	1962.7900390625	1920.0	1953.1199951171875	195200.0
3546	2021-09-08	1906.1400146484375	1949.56005859375	1882.18994140625	1949.56005859375	334600.0
3547	2021-09-09	1883.4100341796875	1916.6800537109375	1879.31005859375	1901.719970703125	288700.0
3548	2021-09-10	1847.4100341796875	1922.56005859375	1847.25	1904.989990234375	327300.0
3549	2021-09-13	1852.6099853515625	1868.239990234375	1811.7900390625	1858.780029296875	221700.0
3550	2021-09-14	1856.3399658203125	1875.0	1837.530029296875	1861.31005859375	174700.0
3551	2021-09-15	1889.260009765625	1898.6199951171875	1836.800048828125	1846.0	239000.0
3552	2021-09-16	1881.3499755859375	1905.3199462890625	1875.0	1883.6800537109375	203900.0
3553	2021-09-17	1878.22998046875	1903.6600341796875	1871.800048828125	1892.93994140625	295100.0
3554	2021-09-20	1820.699951171875	1857.1400146484375	1777.949951171875	1821.1300048828125	383500.0
3555	2021-09-21	1838.5899658203125	1862.6700439453125	1817.68994140625	1827.7900390625	203700.0
3556	2021-09-22	1879.489990234375	1888.8399658203125	1840.9000244140625	1850.760009765625	197400.0
3557	2021-09-23	1886.489990234375	1913.77001953125	1869.0	1895.0	211900.0
3558	2021-09-24	1869.6199951171875	1876.93994140625	1830.0	1858.699951171875	236500.0
3559	2021-09-27	1768.1500244140625	1844.949951171875	1755.5799560546875	1842.56005859375	509600.0
3560	2021-09-28	1682.010009765625	1736.02001953125	1665.0	1720.0	588000.0
3561	2021-09-29	1662.989990234375	1720.0	1648.5699462890625	1697.3399658203125	371200.0
3562	2021-09-30	1679.4000244140625	1696.5799560546875	1641.010009765625	1665.969970703125	366400.0
3563	2021-10-01	1667.5999755859375	1700.3900146484375	1650.0699462890625	1692.1500244140625	254800.0
3564	2021-10-04	1592.75	1650.9000244140625	1584.4000244140625	1647.52001953125	498500.0
3565	2021-10-05	1585.43994140625	1603.72998046875	1577.1800537109375	1596.0	394300.0
3566	2021-10-06	1548.5699462890625	1577.18994140625	1524.8399658203125	1560.0	441900.0
3567	2021-10-07	1554.0400390625	1580.6500244140625	1544.1099853515625	1574.9300537109375	489500.0
3568	2021-10-08	1511.18994140625	1571.4599609375	1505.0999755859375	1557.6700439453125	425700.0
3569	2021-10-11	1459.3199462890625	1506.3599853515625	1452.3900146484375	1500.0400390625	480800.0
3570	2021-10-12	1461.25	1488.989990234375	1454.739990234375	1472.97998046875	316800.0
3571	2021-10-13	1518.4300537109375	1524.18994140625	1471.77001953125	1479.0899658203125	411500.0
3572	2021-10-14	1524.25	1544.0999755859375	1514.510009765625	1536.6199951171875	296800.0
3573	2021-10-15	1563.0899658203125	1572.8599853515625	1531.5	1532.6400146484375	357100.0
3574	2021-10-18	1592.6199951171875	1610.0	1551.550048828125	1569.1099853515625	304400.0
3575	2021-10-19	1591.260009765625	1619.3499755859375	1582.949951171875	1605.7099609375	383900.0
3576	2021-10-20	1604.010009765625	1614.449951171875	1580.4300537109375	1608.0	228400.0
3577	2021-10-21	1583.93994140625	1613.8599853515625	1569.0	1606.1600341796875	356200.0
3578	2021-10-22	1503.780029296875	1583.4300537109375	1499.469970703125	1581.550048828125	594700.0
3579	2021-10-25	1536.510009765625	1561.8599853515625	1521.3499755859375	1521.3499755859375	446100.0
3580	2021-10-26	1544.6600341796875	1552.1800537109375	1517.5400390625	1545.5999755859375	281300.0
3581	2021-10-27	1500.0	1549.0	1499.050048828125	1543.780029296875	373500.0
3582	2021-10-28	1516.8699951171875	1528.52001953125	1481.8800048828125	1500.0	376800.0
3583	2021-10-29	1481.02001953125	1504.3299560546875	1477.47998046875	1501.989990234375	424400.0
3584	2021-11-01	1489.6600341796875	1500.0	1471.739990234375	1485.5799560546875	411500.0
3585	2021-11-02	1508.7099609375	1509.4200439453125	1479.8199462890625	1498.25	312700.0
3586	2021-11-03	1531.9300537109375	1546.699951171875	1508.550048828125	1522.43994140625	475600.0
3587	2021-11-04	1556.489990234375	1568.719970703125	1524.43994140625	1524.43994140625	525200.0
3588	2021-11-05	1629.760009765625	1705.1400146484375	1605.0	1652.5	942900.0
3589	2021-11-08	1650.0	1664.97998046875	1610.949951171875	1644.3800048828125	516000.0
3590	2021-11-09	1709.97998046875	1711.02001953125	1660.1400146484375	1674.8599853515625	551200.0
3591	2021-11-10	1592.219970703125	1698.3499755859375	1570.6400146484375	1687.31005859375	557300.0
3592	2021-11-11	1577.0799560546875	1626.6700439453125	1575.5	1614.8399658203125	291700.0
3593	2021-11-12	1597.1500244140625	1607.5	1563.219970703125	1594.9000244140625	323300.0
3594	2021-11-15	1633.2099609375	1642.6099853515625	1601.9200439453125	1603.6199951171875	294100.0
3595	2021-11-16	1541.550048828125	1550.0	1515.0	1515.010009765625	1322400.0
3596	2021-11-17	1487.3299560546875	1540.989990234375	1477.7900390625	1540.010009765625	690400.0
3597	2021-11-18	1446.0999755859375	1486.699951171875	1428.2099609375	1485.010009765625	782500.0
3598	2021-11-19	1401.27001953125	1454.5799560546875	1394.010009765625	1451.1800537109375	852200.0
3599	2021-11-22	1314.8299560546875	1435.0	1311.6800537109375	1429.1300048828125	1113000.0
3600	2021-11-23	1285.0	1337.2099609375	1273.8499755859375	1315.0	885200.0
3601	2021-11-24	1273.0	1308.300048828125	1263.0	1282.5799560546875	837900.0
3602	2021-11-26	1258.7099609375	1296.6300048828125	1244.0	1294.7099609375	464800.0
3603	2021-11-29	1234.0999755859375	1292.449951171875	1223.3399658203125	1286.9200439453125	961300.0
3604	2021-11-30	1188.4100341796875	1246.989990234375	1185.0	1230.0	895600.0
3605	2021-12-01	1104.199951171875	1215.0	1104.0400390625	1214.6700439453125	1039000.0
3606	2021-12-02	1129.219970703125	1140.0	1090.1199951171875	1110.010009765625	1516800.0
3607	2021-12-03	1052.949951171875	1138.1400146484375	1040.8399658203125	1138.1400146484375	1293200.0
3608	2021-12-06	1112.1400146484375	1116.8399658203125	1018.72998046875	1050.0	1361800.0
3609	2021-12-07	1178.260009765625	1197.93994140625	1160.0	1160.0	1308400.0
3610	2021-12-08	1210.4000244140625	1211.6500244140625	1170.0	1176.1600341796875	1194000.0
3611	2021-12-09	1131.8399658203125	1221.18994140625	1131.0400390625	1202.06005859375	941500.0
3612	2021-12-10	1144.5	1184.989990234375	1126.9200439453125	1150.0	652900.0
3613	2021-12-13	1180.0	1183.0	1125.030029296875	1141.9599609375	732000.0
3614	2021-12-14	1190.4000244140625	1193.18994140625	1150.0	1157.4599609375	645300.0
3615	2021-12-15	1210.1199951171875	1219.739990234375	1155.0999755859375	1181.43994140625	608100.0
3616	2021-12-16	1178.030029296875	1260.300048828125	1161.699951171875	1231.5999755859375	748600.0
3617	2021-12-17	1187.550048828125	1200.8199462890625	1135.0899658203125	1167.239990234375	742500.0
3618	2021-12-20	1187.3599853515625	1200.0	1138.6400146484375	1150.260009765625	409700.0
3619	2021-12-21	1224.510009765625	1232.0	1179.219970703125	1195.0	558200.0
3620	2021-12-22	1227.93994140625	1241.0	1213.6800537109375	1219.0	339700.0
3621	2021-12-23	1262.72998046875	1265.6600341796875	1216.2900390625	1225.969970703125	420200.0
3622	2021-12-27	1299.1099853515625	1310.52001953125	1273.0	1275.0	485800.0
3623	2021-12-28	1316.280029296875	1331.4100341796875	1301.239990234375	1309.8299560546875	407500.0
3624	2021-12-29	1323.56005859375	1330.0	1305.449951171875	1309.969970703125	405700.0
3625	2021-12-30	1356.4599609375	1359.6099853515625	1320.02001953125	1323.5	441800.0
3626	2021-12-31	1348.4000244140625	1365.969970703125	1342.7099609375	1350.530029296875	317200.0
3627	2022-01-03	1332.93994140625	1360.77001953125	1287.68994140625	1355.010009765625	488400.0
3628	2022-01-04	1241.3800048828125	1338.949951171875	1231.489990234375	1322.02001953125	912200.0
3629	2022-01-05	1129.68994140625	1214.3800048828125	1112.52001953125	1205.22998046875	1066900.0
3630	2022-01-06	1156.780029296875	1160.3299560546875	1101.18994140625	1105.5999755859375	773700.0
3631	2022-01-07	1085.3599853515625	1144.510009765625	1072.9100341796875	1116.8800048828125	1102400.0
3632	2022-01-10	1053.31005859375	1057.760009765625	1001.010009765625	1048.4200439453125	1372300.0
3633	2022-01-11	1166.0699462890625	1175.5999755859375	1052.1099853515625	1056.6300048828125	1126000.0
3634	2022-01-12	1210.9100341796875	1227.31005859375	1151.010009765625	1186.800048828125	1034900.0
3635	2022-01-13	1131.010009765625	1208.5400390625	1124.1400146484375	1208.5400390625	710500.0
3636	2022-01-14	1122.739990234375	1143.3599853515625	1101.93994140625	1103.510009765625	477200.0
3637	2022-01-18	1100.75	1148.260009765625	1087.260009765625	1092.0999755859375	461300.0
3638	2022-01-19	1060.93994140625	1120.9100341796875	1057.22998046875	1108.0	820600.0
3639	2022-01-20	1091.31005859375	1148.8699951171875	1077.969970703125	1079.31005859375	710300.0
3640	2022-01-21	1052.56005859375	1115.2099609375	1046.469970703125	1080.72998046875	855200.0
3641	2022-01-24	1026.6300048828125	1028.8800048828125	957.5999755859375	1009.0	1375700.0
3642	2022-01-25	1001.6500244140625	1034.0	982.9500122070312	998.5399780273438	749900.0
3643	2022-01-26	975.6400146484375	1047.0999755859375	965.6599731445312	1036.0	636600.0
3644	2022-01-27	992.5	1033.1300048828125	981.0499877929688	1002.3400268554688	715500.0
3645	2022-01-28	1048.6300048828125	1050.780029296875	971.5999755859375	992.5	642400.0
3646	2022-01-31	1132.06005859375	1138.5699462890625	1055.8699951171875	1055.8699951171875	555800.0
3647	2022-02-01	1138.1099853515625	1150.0	1097.97998046875	1145.0	475900.0
3648	2022-02-02	1082.5999755859375	1153.469970703125	1078.030029296875	1153.25	389200.0
3649	2022-02-03	999.739990234375	1047.2099609375	994.1900024414062	1037.2900390625	692500.0
3650	2022-02-04	1035.3299560546875	1055.2900390625	984.0	1004.7999877929688	625300.0
3651	2022-02-07	1035.1400146484375	1077.2099609375	1033.1199951171875	1040.0	384400.0
3652	2022-02-08	1050.8699951171875	1056.72998046875	1015.0	1021.9099731445312	338100.0
3653	2022-02-09	1133.199951171875	1134.719970703125	1068.4200439453125	1088.989990234375	592900.0
3654	2022-02-10	1122.4200439453125	1156.760009765625	1085.9300537109375	1092.6400146484375	539100.0
3655	2022-02-11	1091.0899658203125	1145.0	1079.4000244140625	1114.239990234375	503100.0
3656	2022-02-14	1119.010009765625	1136.3599853515625	1075.050048828125	1091.1199951171875	479500.0
3657	2022-02-15	1170.300048828125	1176.8699951171875	1145.8699951171875	1146.31005859375	467400.0
3658	2022-02-16	1133.8399658203125	1166.239990234375	1095.5400390625	1166.239990234375	559000.0
3659	2022-02-17	1021.0700073242188	1125.050048828125	1017.02001953125	1110.6400146484375	722300.0
3660	2022-02-18	937.260009765625	1030.6099853515625	936.010009765625	1030.6099853515625	1179000.0
3661	2022-02-22	887.8599853515625	938.0	873.4000244140625	913.0	1281300.0
3662	2022-02-23	920.5700073242188	996.1500244140625	918.3800048828125	993.0	1932800.0
3663	2022-02-24	1033.5899658203125	1037.97998046875	858.989990234375	861.77001953125	1273000.0
3664	2022-02-25	1111.3900146484375	1118.3299560546875	1026.9300537109375	1042.6300048828125	1178700.0
3665	2022-02-28	1126.6500244140625	1151.0	1093.3900146484375	1093.3900146484375	821500.0
3666	2022-03-01	1124.52001953125	1176.760009765625	1111.6300048828125	1129.72998046875	537400.0
3667	2022-03-02	1140.9000244140625	1148.4599609375	1064.300048828125	1126.280029296875	700600.0
3668	2022-03-03	1096.760009765625	1154.2900390625	1088.050048828125	1152.0	409700.0
3669	2022-03-04	1055.780029296875	1107.3299560546875	1048.8900146484375	1084.9000244140625	796700.0
3670	2022-03-07	957.8699951171875	1069.8800048828125	956.3699951171875	1067.989990234375	657700.0
3671	2022-03-08	914.780029296875	976.6699829101562	913.8400268554688	950.0	976400.0
3672	2022-03-09	984.760009765625	993.530029296875	936.0	955.5499877929688	1123500.0
3673	2022-03-10	931.2899780273438	962.719970703125	913.4199829101562	961.0700073242188	634400.0
3674	2022-03-11	891.6900024414062	955.2899780273438	891.6300048828125	955.2899780273438	575100.0
3675	2022-03-14	882.469970703125	928.47998046875	877.6900024414062	887.9199829101562	597300.0
3676	2022-03-15	952.3400268554688	954.72998046875	884.02001953125	884.1199951171875	611400.0
3677	2022-03-16	1075.969970703125	1076.1400146484375	975.780029296875	975.780029296875	913600.0
3678	2022-03-17	1149.0899658203125	1150.4200439453125	1045.72998046875	1068.5400390625	751200.0
3679	2022-03-18	1185.530029296875	1191.469970703125	1120.510009765625	1133.280029296875	811600.0
3680	2022-03-21	1153.8399658203125	1182.5	1121.3699951171875	1160.0	529100.0
3681	2022-03-22	1215.0699462890625	1222.1199951171875	1154.719970703125	1154.719970703125	604500.0
3682	2022-03-23	1212.449951171875	1258.1700439453125	1172.0	1195.739990234375	591600.0
3683	2022-03-24	1236.43994140625	1239.9100341796875	1174.4200439453125	1211.5699462890625	483300.0
3684	2022-03-25	1166.3299560546875	1234.989990234375	1150.699951171875	1226.3199462890625	585000.0
3685	2022-03-28	1225.1600341796875	1230.0	1160.510009765625	1160.510009765625	558400.0
3686	2022-03-29	1256.5	1267.6700439453125	1221.97998046875	1245.6700439453125	495700.0
3687	2022-03-30	1209.8499755859375	1255.510009765625	1192.81005859375	1239.300048828125	363700.0
3688	2022-03-31	1189.47998046875	1223.9300537109375	1188.3199462890625	1212.449951171875	407600.0
3689	2022-04-01	1224.1300048828125	1251.56005859375	1205.1700439453125	1213.6300048828125	369600.0
3690	2022-04-04	1265.010009765625	1275.8199462890625	1227.0	1240.0	390200.0
3691	2022-04-05	1218.1500244140625	1265.300048828125	1204.72998046875	1263.989990234375	309500.0
3692	2022-04-06	1163.969970703125	1190.0	1137.1600341796875	1190.0	504800.0
3693	2022-04-07	1173.1400146484375	1192.489990234375	1145.8199462890625	1155.0	265000.0
3694	2022-04-08	1160.800048828125	1178.9000244140625	1139.1199951171875	1157.93994140625	362600.0
3695	2022-04-11	1125.68994140625	1154.5	1116.1500244140625	1136.1700439453125	404600.0
3696	2022-04-12	1115.97998046875	1185.8699951171875	1113.8499755859375	1165.4300537109375	455100.0
3697	2022-04-13	1135.75	1144.0400390625	1104.030029296875	1115.0	327900.0
3698	2022-04-14	1060.3399658203125	1129.739990234375	1059.1099853515625	1120.0	510700.0
3699	2022-04-18	1070.0400390625	1081.5999755859375	1031.199951171875	1050.0	352100.0
3700	2022-04-19	1130.3499755859375	1139.3399658203125	1055.449951171875	1055.449951171875	343000.0
3701	2022-04-20	1080.1600341796875	1137.800048828125	1078.5699462890625	1137.800048828125	383200.0
3702	2022-04-21	1014.010009765625	1111.219970703125	1010.8200073242188	1100.0	407500.0
3703	2022-04-22	979.8200073242188	1029.93994140625	967.3300170898438	1010.0	526700.0
3704	2022-04-25	1041.9200439453125	1043.3900146484375	968.8900146484375	972.7999877929688	456600.0
3705	2022-04-26	1019.8400268554688	1038.8199462890625	1006.489990234375	1017.22998046875	634700.0
3706	2022-04-27	1024.739990234375	1066.1400146484375	1005.8599853515625	1006.2899780273438	422000.0
3707	2022-04-28	1040.0	1056.949951171875	1002.7899780273438	1044.0	427700.0
3708	2022-04-29	973.6300048828125	1050.489990234375	965.8200073242188	1029.1800537109375	544100.0
3709	2022-05-02	1002.7899780273438	1006.8699951171875	958.6099853515625	972.1199951171875	411700.0
3710	2022-05-03	996.6400146484375	1034.760009765625	981.010009765625	998.9099731445312	326600.0
3711	2022-05-04	1023.2100219726562	1028.989990234375	925.0	981.5999755859375	547300.0
3712	2022-05-05	913.219970703125	994.489990234375	900.4199829101562	993.0	798100.0
3713	2022-05-06	927.5499877929688	986.0	883.6699829101562	960.010009765625	1180000.0
3714	2022-05-09	770.989990234375	899.4299926757812	764.010009765625	892.9400024414062	1300000.0
3715	2022-05-10	774.4400024414062	836.1300048828125	766.1199951171875	808.0800170898438	1020100.0
3716	2022-05-11	679.6799926757812	774.989990234375	674.530029296875	771.7999877929688	1122200.0
3717	2022-05-12	722.9299926757812	747.1199951171875	640.0	655.0	1233700.0
3718	2022-05-13	794.9600219726562	805.8800048828125	738.8300170898438	751.0	873400.0
3719	2022-05-16	787.8099975585938	823.0	767.0599975585938	774.2100219726562	717600.0
3720	2022-05-17	834.8800048828125	835.3200073242188	772.780029296875	815.010009765625	696400.0
3721	2022-05-18	749.2999877929688	824.8499755859375	745.77001953125	802.010009765625	660200.0
3722	2022-05-19	801.5700073242188	823.3300170898438	752.5999755859375	752.5999755859375	953800.0
3723	2022-05-20	775.6500244140625	832.9500122070312	732.0	824.7100219726562	1069900.0
3724	2022-05-23	774.2999877929688	782.8300170898438	736.9000244140625	775.9299926757812	848400.0
3725	2022-05-24	699.8599853515625	745.1199951171875	690.5	745.1199951171875	917000.0
3726	2022-05-25	723.0	734.530029296875	696.7999877929688	703.6199951171875	767300.0
3727	2022-05-26	783.4400024414062	788.7899780273438	718.010009765625	725.219970703125	731000.0
3728	2022-05-27	811.4400024414062	818.6400146484375	785.010009765625	802.3599853515625	469800.0
3729	2022-05-31	785.8800048828125	812.1799926757812	765.75	807.0	580400.0
3730	2022-06-01	762.239990234375	806.8400268554688	741.9600219726562	797.5599975585938	562400.0
3731	2022-06-02	836.739990234375	837.8099975585938	770.0	770.0	546400.0
3732	2022-06-03	788.9000244140625	826.1500244140625	787.6199951171875	815.1900024414062	484300.0
3733	2022-06-06	803.989990234375	824.8300170898438	794.010009765625	818.3699951171875	397500.0
3734	2022-06-07	824.6799926757812	835.0	782.9600219726562	797.4299926757812	633900.0
3735	2022-06-08	824.6199951171875	848.1900024414062	813.47998046875	824.1199951171875	528400.0
3736	2022-06-09	748.4099731445312	810.0	746.1799926757812	803.489990234375	677400.0
3737	2022-06-10	691.6900024414062	735.8599853515625	689.02001953125	730.6300048828125	918900.0
3738	2022-06-13	626.9400024414062	659.9600219726562	615.22998046875	643.9600219726562	1220600.0
3739	2022-06-14	616.4000244140625	634.6699829101562	600.6799926757812	630.9600219726562	763300.0
3740	2022-06-15	672.6900024414062	683.8499755859375	629.1199951171875	629.3200073242188	1015100.0
3741	2022-06-16	612.7000122070312	641.6699829101562	609.0499877929688	633.0999755859375	626600.0
3742	2022-06-17	635.219970703125	648.6199951171875	614.0	625.239990234375	751000.0
3743	2022-06-21	656.7000122070312	673.5900268554688	645.8699951171875	654.7999877929688	791100.0
3744	2022-06-22	677.4000244140625	695.6799926757812	638.1199951171875	639.9500122070312	719100.0
3745	2022-06-23	698.6400146484375	710.0	674.75	684.489990234375	637700.0
3746	2022-06-24	739.4600219726562	745.9000244140625	712.469970703125	713.9099731445312	654300.0
3747	2022-06-27	717.3099975585938	752.6599731445312	711.52001953125	745.3900146484375	657500.0
3748	2022-06-28	665.0	726.719970703125	659.0900268554688	721.0	659900.0
3749	2022-06-29	660.1300048828125	672.0900268554688	638.1799926757812	657.7100219726562	449900.0
3750	2022-06-30	636.8699951171875	653.3200073242188	611.4600219726562	646.3800048828125	700400.0
3751	2022-07-01	659.9500122070312	665.9500122070312	631.8699951171875	642.6199951171875	521100.0
3752	2022-07-05	713.5700073242188	719.8200073242188	627.8599853515625	649.02001953125	756700.0
3753	2022-07-06	704.5499877929688	728.4099731445312	697.010009765625	722.0900268554688	664100.0
3754	2022-07-07	721.6199951171875	727.1699829101562	700.739990234375	705.530029296875	490400.0
3755	2022-07-08	708.6300048828125	720.5900268554688	682.2000122070312	702.219970703125	395700.0
3756	2022-07-11	659.9199829101562	696.3300170898438	654.5599975585938	696.3200073242188	512700.0
3757	2022-07-12	653.6300048828125	678.4099731445312	643.5900268554688	663.2000122070312	578700.0
3758	2022-07-13	655.75	666.2000122070312	615.5399780273438	633.0	627300.0
3759	2022-07-14	655.6900024414062	665.0	630.22998046875	648.3400268554688	586900.0
3760	2022-07-15	689.989990234375	698.510009765625	657.719970703125	658.0	749400.0
3761	2022-07-18	691.8400268554688	723.6599731445312	680.8200073242188	700.2000122070312	687800.0
3762	2022-07-19	724.75	725.6300048828125	694.6400146484375	713.8099975585938	463900.0
3763	2022-07-20	779.6799926757812	784.4500122070312	724.6500244140625	725.1699829101562	819400.0
3764	2022-07-21	789.2000122070312	790.760009765625	765.9299926757812	771.52001953125	453400.0
3765	2022-07-22	763.9199829101562	802.4199829101562	752.9600219726562	783.0	514100.0
3766	2022-07-25	762.780029296875	773.969970703125	751.0	766.0	361800.0
3767	2022-07-26	727.7899780273438	743.8499755859375	720.8400268554688	740.489990234375	550400.0
3768	2022-07-27	791.6699829101562	794.9500122070312	740.739990234375	743.9600219726562	581600.0
3769	2022-07-28	803.75	811.5700073242188	766.5999755859375	792.719970703125	631100.0
3770	2022-07-29	813.7100219726562	825.0	794.1599731445312	818.2100219726562	667400.0
3771	2022-08-01	813.969970703125	838.969970703125	785.0	805.5399780273438	497000.0
3772	2022-08-02	837.5900268554688	849.0	798.760009765625	798.760009765625	491100.0
3773	2022-08-03	890.8699951171875	892.969970703125	848.8400268554688	852.5599975585938	856300.0
3774	2022-08-04	1034.8299560546875	1084.989990234375	993.0	994.5	1851200.0
3775	2022-08-05	1024.81005859375	1056.5400390625	1007.239990234375	1014.719970703125	849500.0
3776	2022-08-08	1024.25	1074.5	1018.0	1042.0799560546875	618400.0
3777	2022-08-09	995.5	1015.7999877929688	972.72998046875	1015.7999877929688	544800.0
3778	2022-08-10	1064.22998046875	1076.760009765625	1041.5699462890625	1050.0	720300.0
3779	2022-08-11	1032.469970703125	1090.5999755859375	1021.030029296875	1076.8800048828125	486400.0
3780	2022-08-12	1081.0799560546875	1083.5999755859375	1042.6600341796875	1050.0	508500.0
3781	2022-08-15	1082.6600341796875	1095.3399658203125	1067.0899658203125	1073.0	399800.0
3782	2022-08-16	1053.75	1080.0	1040.4599609375	1070.4100341796875	644500.0
3783	2022-08-17	997.9000244140625	1039.31005859375	990.0	1030.0	839100.0
3784	2022-08-18	977.52001953125	995.0	975.4600219726562	995.0	540600.0
3785	2022-08-19	909.760009765625	952.0700073242188	904.2100219726562	950.0	840400.0
3786	2022-08-22	878.0900268554688	894.9299926757812	860.0	880.8800048828125	804400.0
3787	2022-08-23	887.0399780273438	908.1599731445312	875.7100219726562	889.0	516900.0
3788	2022-08-24	898.0	917.4400024414062	879.5	881.2899780273438	490600.0
3789	2022-08-25	919.1799926757812	919.8400268554688	896.0999755859375	909.02001953125	495000.0
3790	2022-08-26	877.7999877929688	934.5999755859375	877.7899780273438	920.0	538000.0
3791	2022-08-29	875.1699829101562	891.6199951171875	853.280029296875	854.010009765625	358200.0
3792	2022-08-30	862.0999755859375	903.4500122070312	849.25	890.0	572000.0
3793	2022-08-31	855.3599853515625	886.2899780273438	851.6300048828125	868.1099853515625	487400.0
3794	2022-09-01	858.7899780273438	860.0	812.4600219726562	833.280029296875	689000.0
3795	2022-09-02	855.9099731445312	883.239990234375	847.1500244140625	872.0	492900.0
3796	2022-09-06	857.9299926757812	871.6400146484375	831.3499755859375	855.3300170898438	645000.0
3797	2022-09-07	887.6900024414062	893.6400146484375	848.3900146484375	858.1400146484375	542900.0
3798	2022-09-08	922.5399780273438	930.6500244140625	866.0	867.8599853515625	831100.0
3799	2022-09-09	970.989990234375	976.2000122070312	932.5399780273438	932.5399780273438	1190100.0
3800	2022-09-12	1002.010009765625	1011.989990234375	974.8300170898438	974.8300170898438	704400.0
3801	2022-09-13	943.9000244140625	969.989990234375	935.0	946.3699951171875	720700.0
3802	2022-09-14	960.3300170898438	970.8599853515625	925.0	947.0800170898438	361000.0
3803	2022-09-15	965.780029296875	982.8300170898438	942.3400268554688	942.3400268554688	682300.0
3804	2022-09-16	919.1099853515625	933.5	904.8800048828125	932.9500122070312	629500.0
3805	2022-09-19	933.0999755859375	933.7000122070312	900.2000122070312	900.2000122070312	485400.0
3806	2022-09-20	905.6900024414062	929.8099975585938	903.1099853515625	922.5800170898438	506800.0
3807	2022-09-21	887.5	931.47998046875	887.3599853515625	905.8900146484375	639300.0
3808	2022-09-22	850.0	884.9000244140625	843.6900024414062	876.1300048828125	637400.0
3809	2022-09-23	815.010009765625	840.4299926757812	808.0	833.75	562100.0
3810	2022-09-26	799.5800170898438	833.97998046875	797.0900268554688	817.0800170898438	604100.0
3811	2022-09-27	804.6900024414062	830.0	790.1500244140625	821.280029296875	501700.0
3812	2022-09-28	865.239990234375	871.3200073242188	801.2999877929688	805.3699951171875	743800.0
3813	2022-09-29	829.6799926757812	850.530029296875	818.9199829101562	843.0999755859375	504900.0
3814	2022-09-30	827.780029296875	858.5499877929688	811.5499877929688	818.1099853515625	627700.0
3815	2022-10-03	882.2999877929688	893.969970703125	832.0	859.4199829101562	955400.0
3816	2022-10-04	948.25	955.5599975585938	909.8900146484375	909.8900146484375	876600.0
3817	2022-10-05	933.760009765625	944.2999877929688	910.0499877929688	919.8800048828125	474000.0
3818	2022-10-06	929.1799926757812	962.0700073242188	926.5900268554688	926.8800048828125	374100.0
3819	2022-10-07	881.989990234375	906.4199829101562	874.010009765625	905.219970703125	610000.0
3820	2022-10-10	872.5999755859375	885.260009765625	854.4099731445312	883.0	430100.0
3821	2022-10-11	834.6699829101562	863.1900024414062	817.25	858.030029296875	652100.0
3822	2022-10-12	820.6500244140625	837.5900268554688	800.6099853515625	830.3300170898438	547400.0
3823	2022-10-13	822.0599975585938	831.1300048828125	760.0599975585938	777.280029296875	866100.0
3824	2022-10-14	756.8800048828125	845.489990234375	754.760009765625	834.4000244140625	727900.0
3825	2022-10-17	850.6599731445312	853.719970703125	793.7899780273438	793.7899780273438	1057900.0
3826	2022-10-18	853.2899780273438	911.52001953125	841.8800048828125	901.5	661600.0
3827	2022-10-19	815.4500122070312	837.030029296875	801.6500244140625	834.3800048828125	718600.0
3828	2022-10-20	820.469970703125	852.260009765625	804.010009765625	810.1599731445312	630200.0
3829	2022-10-21	844.9000244140625	847.780029296875	797.010009765625	811.52001953125	596500.0
3830	2022-10-24	827.1599731445312	839.2100219726562	792.4600219726562	838.739990234375	536100.0
3831	2022-10-25	862.969970703125	878.8200073242188	832.3800048828125	832.3800048828125	609900.0
3832	2022-10-26	833.3599853515625	880.6699829101562	830.0	855.5999755859375	548000.0
3833	2022-10-27	836.8200073242188	858.3900146484375	829.6099853515625	836.9500122070312	552300.0
3834	2022-10-28	881.75	881.9299926757812	820.3099975585938	825.030029296875	644300.0
3835	2022-10-31	901.6199951171875	905.6500244140625	860.0	874.5499877929688	931800.0
3836	2022-11-01	919.3400268554688	945.1599731445312	910.010009765625	933.1599731445312	776200.0
3837	2022-11-02	851.280029296875	913.9099731445312	847.0	910.0	746200.0
3838	2022-11-03	870.8800048828125	910.760009765625	840.0	848.719970703125	779800.0
3839	2022-11-04	938.5700073242188	1018.0	919.6199951171875	947.0999755859375	1340000.0
3840	2022-11-07	940.780029296875	967.010009765625	914.8599853515625	957.0	680600.0
3841	2022-11-08	937.0800170898438	957.52001953125	909.77001953125	946.1300048828125	556400.0
3842	2022-11-09	897.6199951171875	934.5	896.0700073242188	921.2000122070312	569500.0
3843	2022-11-10	935.530029296875	1006.1799926757812	922.8800048828125	964.4500122070312	1263500.0
3844	2022-11-11	974.8900146484375	989.02001953125	932.8599853515625	943.3300170898438	838900.0
3845	2022-11-14	959.5800170898438	982.739990234375	950.2999877929688	966.1599731445312	509000.0
3846	2022-11-15	1020.6799926757812	1039.3900146484375	995.5499877929688	1009.739990234375	711500.0
3847	2022-11-16	972.8200073242188	1004.0	964.0900268554688	988.0	690500.0
3848	2022-11-17	927.1300048828125	949.989990234375	910.8400268554688	940.0	720300.0
3849	2022-11-18	962.0800170898438	966.6900024414062	936.0	944.4199829101562	636100.0
3850	2022-11-21	963.030029296875	968.1500244140625	944.6099853515625	948.4500122070312	293100.0
3851	2022-11-22	957.1599731445312	963.5	915.7999877929688	961.0	431900.0
3852	2022-11-23	962.4299926757812	975.4600219726562	945.6300048828125	967.0	387200.0
3853	2022-11-25	951.5700073242188	957.989990234375	946.47998046875	957.989990234375	178900.0
3854	2022-11-28	921.3400268554688	956.6900024414062	920.8499755859375	941.0999755859375	505600.0
3855	2022-11-29	889.260009765625	927.9600219726562	882.0999755859375	927.2000122070312	688800.0
3856	2022-11-30	930.989990234375	934.1699829101562	879.1099853515625	893.6500244140625	838100.0
3857	2022-12-01	941.010009765625	955.0	921.6799926757812	936.760009765625	502200.0
3858	2022-12-02	945.0700073242188	957.0	912.0	920.010009765625	485800.0
3859	2022-12-05	881.9000244140625	935.9400024414062	876.9400024414062	933.1900024414062	597100.0
3860	2022-12-06	863.0900268554688	893.8599853515625	852.0	891.3699951171875	414000.0
3861	2022-12-07	863.8099975585938	880.4600219726562	845.02001953125	855.6199951171875	587700.0
3862	2022-12-08	884.239990234375	903.9199829101562	865.0399780273438	872.0	433400.0
3863	2022-12-09	896.47998046875	908.25	872.0599975585938	878.3699951171875	409500.0
3864	2022-12-12	880.25	894.3699951171875	868.5	885.280029296875	518100.0
3865	2022-12-13	870.6500244140625	942.0900268554688	867.2999877929688	931.47998046875	880500.0
3866	2022-12-14	867.2999877929688	887.989990234375	855.0	864.0599975585938	579600.0
3867	2022-12-15	835.0900268554688	854.9000244140625	818.219970703125	852.0700073242188	652100.0
3868	2022-12-16	843.97998046875	849.6099853515625	825.0	830.0	731000.0
3869	2022-12-19	884.27001953125	895.7999877929688	843.52001953125	844.239990234375	723800.0
3870	2022-12-20	875.9099731445312	907.0800170898438	874.8699951171875	881.1799926757812	540300.0
3871	2022-12-21	900.0999755859375	908.989990234375	873.0	877.5800170898438	409900.0
3872	2022-12-22	873.260009765625	885.3900146484375	863.469970703125	882.969970703125	470100.0
3873	2022-12-23	878.3200073242188	879.72998046875	853.0800170898438	864.2999877929688	288100.0
3874	2022-12-27	854.2999877929688	874.3800048828125	848.1300048828125	872.989990234375	294000.0
3875	2022-12-28	839.5700073242188	867.989990234375	838.25	856.4400024414062	475300.0
3876	2022-12-29	866.280029296875	874.0800170898438	838.0499877929688	849.469970703125	443900.0
3877	2022-12-30	846.239990234375	851.0599975585938	830.010009765625	846.8099975585938	365600.0
3878	2023-01-03	826.1099853515625	874.0599975585938	815.8599853515625	867.5800170898438	775500.0
3879	2023-01-04	837.4400024414062	849.2899780273438	821.97998046875	842.0	404900.0
3880	2023-01-05	856.0900268554688	859.9600219726562	818.010009765625	827.8699951171875	415200.0
3881	2023-01-06	873.469970703125	879.4199829101562	847.010009765625	856.0900268554688	343000.0
3882	2023-01-09	897.3099975585938	920.0	882.0	891.260009765625	451800.0
3883	2023-01-10	915.780029296875	919.1900024414062	896.3099975585938	897.0	270200.0
3884	2023-01-11	936.7999877929688	936.8900146484375	911.0999755859375	928.2899780273438	466100.0
3885	2023-01-12	1024.31005859375	1033.7900390625	933.5700073242188	983.0	1132200.0
3886	2023-01-13	1082.9200439453125	1091.8499755859375	1011.0	1011.1500244140625	1237100.0
3887	2023-01-17	1070.0	1089.0	1046.8599853515625	1081.27001953125	593800.0
3888	2023-01-18	1068.9200439453125	1108.5999755859375	1049.8599853515625	1082.1199951171875	794400.0
3889	2023-01-19	1072.739990234375	1085.0	1040.469970703125	1045.3699951171875	769400.0
3890	2023-01-20	1098.0899658203125	1101.8900146484375	1072.550048828125	1076.6500244140625	504700.0
3891	2023-01-23	1095.0	1121.6199951171875	1090.5400390625	1097.6700439453125	582100.0
3892	2023-01-24	1109.9100341796875	1113.93994140625	1074.06005859375	1079.22998046875	441000.0
3893	2023-01-25	1130.6400146484375	1133.6800537109375	1073.1600341796875	1080.0	475600.0
3894	2023-01-26	1188.5799560546875	1190.9300537109375	1151.31005859375	1151.31005859375	826200.0
3895	2023-01-27	1221.27001953125	1233.280029296875	1183.0	1187.3499755859375	702500.0
3896	2023-01-30	1161.800048828125	1210.25	1160.6099853515625	1190.6199951171875	758700.0
3897	2023-01-31	1181.68994140625	1183.1800537109375	1153.010009765625	1170.010009765625	496700.0
3898	2023-02-01	1214.2900390625	1222.0	1152.47998046875	1180.0	603300.0
3899	2023-02-02	1226.5799560546875	1250.47998046875	1201.780029296875	1235.9200439453125	653900.0
3900	2023-02-03	1187.25	1223.5400390625	1161.8800048828125	1175.699951171875	556400.0
3901	2023-02-06	1175.43994140625	1188.7900390625	1158.8800048828125	1168.699951171875	486600.0
3902	2023-02-07	1173.81005859375	1177.25	1129.530029296875	1168.239990234375	820600.0
3903	2023-02-08	1166.9000244140625	1192.3499755859375	1158.949951171875	1161.699951171875	376000.0
3904	2023-02-09	1143.6500244140625	1194.6199951171875	1136.8399658203125	1189.97998046875	330900.0
3905	2023-02-10	1104.949951171875	1129.5699462890625	1097.8299560546875	1125.77001953125	400200.0
3906	2023-02-13	1112.3199462890625	1126.6400146484375	1102.9100341796875	1111.1600341796875	288100.0
3907	2023-02-14	1132.31005859375	1147.530029296875	1083.0999755859375	1101.9300537109375	389800.0
3908	2023-02-15	1159.5999755859375	1164.0	1115.27001953125	1122.0	338700.0
3909	2023-02-16	1119.6400146484375	1156.75	1117.8499755859375	1131.75	394300.0
3910	2023-02-17	1100.8699951171875	1112.010009765625	1088.3599853515625	1104.699951171875	427500.0
3911	2023-02-21	1099.3299560546875	1123.31005859375	1085.1500244140625	1094.9000244140625	656900.0
3912	2023-02-22	1118.260009765625	1134.4100341796875	1093.3199462890625	1104.6700439453125	683300.0
3913	2023-02-23	1136.260009765625	1142.3399658203125	1101.050048828125	1134.8800048828125	720500.0
3914	2023-02-24	1156.8800048828125	1181.699951171875	1118.81005859375	1163.25	1089900.0
3915	2023-02-27	1182.989990234375	1192.1600341796875	1153.3699951171875	1172.8399658203125	701600.0
3916	2023-02-28	1220.0	1223.050048828125	1186.1800537109375	1191.989990234375	568700.0
3917	2023-03-01	1208.719970703125	1225.0	1190.2099609375	1220.8499755859375	580400.0
3918	2023-03-02	1218.52001953125	1223.0400390625	1188.0	1195.0	359600.0
3919	2023-03-03	1226.739990234375	1227.969970703125	1203.22998046875	1226.47998046875	556800.0
3920	2023-03-06	1256.260009765625	1273.8599853515625	1218.8299560546875	1233.0	624100.0
3921	2023-03-07	1264.9100341796875	1268.3299560546875	1236.1300048828125	1260.9599609375	559600.0
3922	2023-03-08	1252.5699462890625	1265.0	1230.3199462890625	1264.719970703125	318100.0
3923	2023-03-09	1201.7900390625	1268.0	1196.260009765625	1243.77001953125	456000.0
3924	2023-03-10	1168.0400390625	1201.1400146484375	1143.6199951171875	1193.0	662000.0
3925	2023-03-13	1162.3299560546875	1180.6700439453125	1124.02001953125	1152.780029296875	531400.0
3926	2023-03-14	1214.9599609375	1216.280029296875	1179.1600341796875	1193.300048828125	471400.0
3927	2023-03-15	1188.9599609375	1200.0	1159.3499755859375	1186.72998046875	475000.0
3928	2023-03-16	1214.739990234375	1228.77001953125	1173.3699951171875	1180.0	495500.0
3929	2023-03-17	1201.1500244140625	1208.0	1180.780029296875	1200.1700439453125	641800.0
3930	2023-03-20	1182.75	1198.56005859375	1167.0	1197.280029296875	376700.0
3931	2023-03-21	1220.4200439453125	1234.0	1196.219970703125	1199.25	419700.0
3932	2023-03-22	1186.6300048828125	1225.6500244140625	1185.0799560546875	1224.199951171875	381500.0
3933	2023-03-23	1191.550048828125	1236.02001953125	1178.5699462890625	1205.9200439453125	406900.0
3934	2023-03-24	1187.280029296875	1197.260009765625	1163.8399658203125	1184.280029296875	424600.0
3935	2023-03-27	1191.7900390625	1215.9000244140625	1182.5999755859375	1198.0	355600.0
3936	2023-03-28	1196.739990234375	1198.6400146484375	1183.0	1186.0899658203125	251700.0
3937	2023-03-29	1224.8800048828125	1230.22998046875	1208.1400146484375	1212.6700439453125	373700.0
3938	2023-03-30	1266.800048828125	1269.1800537109375	1228.0	1247.989990234375	463900.0
3939	2023-03-31	1318.06005859375	1325.6700439453125	1266.1300048828125	1273.8800048828125	719200.0
3940	2023-04-03	1313.6400146484375	1317.77001953125	1297.0	1305.0	393600.0
3941	2023-04-04	1301.9000244140625	1329.489990234375	1296.8599853515625	1328.0	285500.0
3942	2023-04-05	1250.050048828125	1295.1800537109375	1240.5	1288.280029296875	473100.0
3943	2023-04-06	1245.0	1253.969970703125	1207.699951171875	1233.9000244140625	323700.0
3944	2023-04-10	1251.6199951171875	1252.3900146484375	1210.2900390625	1225.219970703125	289800.0
3945	2023-04-11	1285.06005859375	1288.8800048828125	1253.5799560546875	1253.5799560546875	403400.0
3946	2023-04-12	1256.0400390625	1314.9100341796875	1249.699951171875	1307.4599609375	393400.0
3947	2023-04-13	1296.1199951171875	1304.0	1268.47998046875	1277.3900146484375	344000.0
3948	2023-04-14	1301.8800048828125	1319.97998046875	1289.449951171875	1294.1700439453125	248000.0
3949	2023-04-17	1314.739990234375	1315.8800048828125	1285.6400146484375	1301.52001953125	241600.0
3950	2023-04-18	1321.469970703125	1337.75	1315.949951171875	1320.5999755859375	274000.0
3951	2023-04-19	1308.2900390625	1324.199951171875	1302.260009765625	1305.31005859375	209900.0
3952	2023-04-20	1293.77001953125	1308.2900390625	1285.300048828125	1288.280029296875	286600.0
3953	2023-04-21	1281.9200439453125	1304.280029296875	1268.1199951171875	1296.22998046875	262100.0
3954	2023-04-24	1273.6199951171875	1285.989990234375	1252.1300048828125	1282.0	316600.0
3955	2023-04-25	1229.550048828125	1262.31005859375	1227.5799560546875	1261.780029296875	341400.0
3956	2023-04-26	1235.6300048828125	1259.989990234375	1232.9200439453125	1241.9599609375	315700.0
3957	2023-04-27	1244.9200439453125	1257.969970703125	1233.719970703125	1257.969970703125	300900.0
3958	2023-04-28	1277.489990234375	1294.27001953125	1237.25	1248.3800048828125	446200.0
3959	2023-05-01	1291.6500244140625	1298.72998046875	1260.0	1263.219970703125	267300.0
3960	2023-05-02	1255.739990234375	1292.47998046875	1242.6700439453125	1292.47998046875	376000.0
3961	2023-05-03	1279.989990234375	1296.72998046875	1256.2900390625	1267.1800537109375	566200.0
3962	2023-05-04	1213.3800048828125	1336.81005859375	1196.1600341796875	1326.050048828125	1238700.0
3963	2023-05-05	1243.5899658203125	1263.9200439453125	1221.93994140625	1225.780029296875	478300.0
3964	2023-05-08	1284.5	1289.4100341796875	1242.550048828125	1242.550048828125	451300.0
3965	2023-05-09	1248.050048828125	1281.199951171875	1244.77001953125	1267.56005859375	469100.0
3966	2023-05-10	1288.9200439453125	1317.280029296875	1263.0899658203125	1268.0	535000.0
3967	2023-05-11	1296.52001953125	1303.0	1281.800048828125	1296.0	334600.0
3968	2023-05-12	1279.6700439453125	1295.3699951171875	1261.6400146484375	1293.9300537109375	275800.0
3969	2023-05-15	1296.800048828125	1306.2900390625	1284.1700439453125	1289.9300537109375	507900.0
3970	2023-05-16	1275.3900146484375	1301.6700439453125	1268.06005859375	1286.2099609375	347600.0
3971	2023-05-17	1320.1500244140625	1330.5699462890625	1276.0	1288.25	458600.0
3972	2023-05-18	1332.489990234375	1336.1700439453125	1309.199951171875	1320.0	349900.0
3973	2023-05-19	1310.8800048828125	1327.3299560546875	1300.0400390625	1327.3299560546875	463600.0
3974	2023-05-22	1339.6199951171875	1365.6400146484375	1308.800048828125	1313.3299560546875	604300.0
3975	2023-05-23	1299.8299560546875	1357.550048828125	1293.0	1328.43994140625	491900.0
3976	2023-05-24	1284.1300048828125	1297.18994140625	1261.1099853515625	1290.0	326200.0
3977	2023-05-25	1249.9100341796875	1307.8800048828125	1246.81005859375	1300.4200439453125	368300.0
3978	2023-05-26	1282.260009765625	1296.0	1250.6500244140625	1252.52001953125	409100.0
3979	2023-05-30	1249.719970703125	1301.97998046875	1242.3199462890625	1297.25	515100.0
3980	2023-05-31	1239.0	1248.6400146484375	1226.6199951171875	1244.3599853515625	637500.0
3981	2023-06-01	1258.02001953125	1278.469970703125	1232.0	1240.0899658203125	344300.0
3982	2023-06-02	1270.6700439453125	1284.1099853515625	1221.0699462890625	1279.9100341796875	402000.0
3983	2023-06-05	1289.489990234375	1292.280029296875	1258.1600341796875	1268.7099609375	272900.0
3984	2023-06-06	1254.449951171875	1282.97998046875	1246.0999755859375	1282.97998046875	478800.0
3985	2023-06-07	1208.2900390625	1259.5400390625	1200.8800048828125	1253.43994140625	571600.0
3986	2023-06-08	1209.739990234375	1224.3599853515625	1192.3399658203125	1205.8399658203125	447500.0
3987	2023-06-09	1208.550048828125	1220.1500244140625	1186.1099853515625	1219.1600341796875	447300.0
3988	2023-06-12	1238.1500244140625	1240.3699951171875	1192.199951171875	1209.0	399800.0
3989	2023-06-13	1209.52001953125	1254.72998046875	1189.050048828125	1252.800048828125	500400.0
3990	2023-06-14	1211.8399658203125	1220.010009765625	1194.0400390625	1209.52001953125	360900.0
3991	2023-06-15	1223.77001953125	1229.3499755859375	1198.2900390625	1206.4100341796875	389500.0
3992	2023-06-16	1194.739990234375	1224.0	1192.5999755859375	1224.0	779400.0
3993	2023-06-20	1197.739990234375	1237.239990234375	1182.0	1190.0	436000.0
3994	2023-06-21	1210.9000244140625	1227.510009765625	1192.0	1199.0	387600.0
3995	2023-06-22	1241.510009765625	1242.0	1199.5	1211.760009765625	452000.0
3996	2023-06-23	1226.489990234375	1237.77001953125	1190.030029296875	1221.8499755859375	779700.0
3997	2023-06-26	1155.510009765625	1239.030029296875	1154.5	1220.9000244140625	582500.0
3998	2023-06-27	1162.0899658203125	1183.0	1159.2900390625	1173.0999755859375	522300.0
3999	2023-06-28	1207.68994140625	1208.25	1156.8499755859375	1156.8499755859375	409600.0
4000	2023-06-29	1171.449951171875	1214.2099609375	1162.3900146484375	1211.199951171875	382400.0
4001	2023-06-30	1184.5999755859375	1212.5999755859375	1173.260009765625	1188.0	489600.0
4002	2023-07-03	1193.75	1193.75	1172.0899658203125	1190.0	237000.0
4003	2023-07-05	1247.3599853515625	1248.77001953125	1178.300048828125	1193.75	614900.0
4004	2023-07-06	1153.5899658203125	1226.0	1145.5	1221.199951171875	912500.0
4005	2023-07-07	1153.8199462890625	1189.97998046875	1151.050048828125	1166.530029296875	503100.0
4006	2023-07-10	1087.1500244140625	1109.489990234375	1063.02001953125	1108.0400390625	1409200.0
4007	2023-07-11	1121.5799560546875	1131.449951171875	1081.3699951171875	1087.1500244140625	586200.0
4008	2023-07-12	1141.1300048828125	1153.4300537109375	1127.3499755859375	1143.0	448200.0
4009	2023-07-13	1146.719970703125	1154.0	1130.0	1153.949951171875	383400.0
4010	2023-07-14	1135.719970703125	1147.77001953125	1126.8399658203125	1141.0	463600.0
4011	2023-07-17	1179.1700439453125	1181.300048828125	1128.300048828125	1128.300048828125	547200.0
4012	2023-07-18	1208.6600341796875	1210.0	1170.050048828125	1170.050048828125	641800.0
4013	2023-07-19	1225.75	1232.5799560546875	1210.93994140625	1219.030029296875	558100.0
4014	2023-07-20	1198.3399658203125	1223.989990234375	1194.1300048828125	1210.0	627700.0
4015	2023-07-21	1221.030029296875	1228.9200439453125	1201.989990234375	1209.219970703125	1116300.0
4016	2023-07-24	1198.4300537109375	1223.3599853515625	1174.0699462890625	1221.030029296875	441700.0
4017	2023-07-25	1181.8399658203125	1212.56005859375	1181.1600341796875	1201.510009765625	475000.0
4018	2023-07-26	1176.22998046875	1189.0	1171.0	1181.56005859375	435700.0
4019	2023-07-27	1169.9000244140625	1221.449951171875	1167.25	1193.0	628300.0
4020	2023-07-28	1225.02001953125	1228.1400146484375	1182.3900146484375	1193.8499755859375	447400.0
4021	2023-07-31	1238.050048828125	1257.6600341796875	1223.6600341796875	1235.030029296875	504300.0
4022	2023-08-01	1210.4000244140625	1236.9000244140625	1202.52001953125	1236.9000244140625	380800.0
4023	2023-08-02	1164.81005859375	1194.6400146484375	1150.010009765625	1184.550048828125	747000.0
4024	2023-08-03	1323.1099853515625	1326.6099853515625	1212.68994140625	1225.0	1593900.0
4025	2023-08-04	1296.1600341796875	1325.1099853515625	1277.2900390625	1321.3199462890625	797000.0
4026	2023-08-07	1358.81005859375	1370.0	1290.010009765625	1315.3599853515625	710700.0
4027	2023-08-08	1328.3599853515625	1356.280029296875	1311.4000244140625	1348.969970703125	523800.0
4028	2023-08-09	1312.6600341796875	1348.93994140625	1312.0899658203125	1347.6500244140625	418300.0
4029	2023-08-10	1387.06005859375	1388.3900146484375	1344.3399658203125	1345.0	651500.0
4030	2023-08-11	1330.0	1368.4100341796875	1328.469970703125	1360.719970703125	608800.0
4031	2023-08-14	1296.52001953125	1313.0	1273.9200439453125	1305.9100341796875	653100.0
4032	2023-08-15	1286.0400390625	1293.1300048828125	1280.0	1280.0	329900.0
4033	2023-08-16	1247.43994140625	1284.3900146484375	1238.3699951171875	1282.6700439453125	525700.0
4034	2023-08-17	1196.56005859375	1258.0	1196.0400390625	1253.8800048828125	579200.0
4035	2023-08-18	1199.5899658203125	1214.06005859375	1180.5799560546875	1183.989990234375	495800.0
4036	2023-08-21	1228.510009765625	1234.9599609375	1203.1199951171875	1207.989990234375	447800.0
4037	2023-08-22	1242.72998046875	1252.4200439453125	1219.8299560546875	1248.8499755859375	330300.0
4038	2023-08-23	1258.8699951171875	1277.6400146484375	1245.8699951171875	1245.8699951171875	429900.0
4039	2023-08-24	1215.31005859375	1261.0	1212.010009765625	1261.0	357200.0
4040	2023-08-25	1237.8399658203125	1240.5	1202.010009765625	1221.31005859375	310900.0
4041	2023-08-28	1249.4599609375	1249.93994140625	1235.0	1245.530029296875	213300.0
4042	2023-08-29	1304.6600341796875	1322.2900390625	1247.8900146484375	1252.449951171875	644900.0
4043	2023-08-30	1343.1300048828125	1343.9100341796875	1307.6300048828125	1310.0	494900.0
4044	2023-08-31	1372.3599853515625	1386.5400390625	1334.6600341796875	1340.1099853515625	678100.0
4045	2023-09-01	1421.6400146484375	1421.9300537109375	1396.6500244140625	1402.6199951171875	548900.0
4046	2023-09-05	1435.050048828125	1448.22998046875	1410.0	1415.25	621200.0
4047	2023-09-06	1425.969970703125	1439.989990234375	1415.989990234375	1428.530029296875	735600.0
4048	2023-09-07	1436.3499755859375	1448.8199462890625	1402.010009765625	1407.43994140625	503600.0
4049	2023-09-08	1428.18994140625	1451.56005859375	1421.47998046875	1436.3499755859375	509500.0
4050	2023-09-11	1422.9300537109375	1439.0	1403.0	1439.0	433000.0
4051	2023-09-12	1399.1400146484375	1418.9000244140625	1391.0699462890625	1416.06005859375	370300.0
4052	2023-09-13	1397.4599609375	1401.969970703125	1373.489990234375	1393.25	362400.0
4053	2023-09-14	1383.4300537109375	1405.9200439453125	1363.510009765625	1405.9200439453125	472400.0
4054	2023-09-15	1396.6600341796875	1402.489990234375	1372.699951171875	1383.469970703125	451000.0
4055	2023-09-18	1383.72998046875	1400.75	1372.8299560546875	1376.0999755859375	288000.0
4056	2023-09-19	1342.6400146484375	1371.1800537109375	1322.8399658203125	1367.3599853515625	634000.0
4057	2023-09-20	1326.3399658203125	1361.4100341796875	1323.6600341796875	1357.0	412800.0
4058	2023-09-21	1293.280029296875	1310.0999755859375	1287.0	1295.0	358000.0
4059	2023-09-22	1276.9599609375	1317.0	1274.3699951171875	1307.0	280200.0
4060	2023-09-25	1290.530029296875	1296.4000244140625	1265.02001953125	1266.0	202200.0
4061	2023-09-26	1268.6199951171875	1278.5799560546875	1251.530029296875	1275.1300048828125	350900.0
4062	2023-09-27	1256.52001953125	1282.3199462890625	1253.010009765625	1272.0	312600.0
4063	2023-09-28	1274.1400146484375	1282.7099609375	1240.010009765625	1250.8499755859375	354300.0
4064	2023-09-29	1267.8800048828125	1301.489990234375	1262.5999755859375	1295.27001953125	348200.0
4065	2023-10-02	1259.4100341796875	1281.4000244140625	1250.0	1255.5899658203125	347000.0
4066	2023-10-03	1228.280029296875	1257.1700439453125	1213.0999755859375	1246.8599853515625	355000.0
4067	2023-10-04	1231.56005859375	1242.0	1222.3199462890625	1238.22998046875	218400.0
4068	2023-10-05	1214.3800048828125	1230.0	1198.510009765625	1230.0	351600.0
4069	2023-10-06	1237.530029296875	1243.0	1190.010009765625	1200.6199951171875	303300.0
4070	2023-10-09	1238.3800048828125	1244.9200439453125	1206.02001953125	1218.8299560546875	160900.0
4071	2023-10-10	1258.31005859375	1277.1099853515625	1242.0	1245.199951171875	301700.0
4072	2023-10-11	1243.949951171875	1277.989990234375	1218.0	1272.8699951171875	312800.0
4073	2023-10-12	1229.9599609375	1246.68994140625	1218.0799560546875	1239.010009765625	279700.0
4074	2023-10-13	1223.5	1228.47998046875	1210.1800537109375	1223.8499755859375	213300.0
4075	2023-10-16	1226.199951171875	1249.97998046875	1224.4300537109375	1233.0799560546875	257600.0
4076	2023-10-17	1240.6500244140625	1244.5	1207.219970703125	1215.9000244140625	281900.0
4077	2023-10-18	1211.699951171875	1239.97998046875	1205.3499755859375	1230.0	365600.0
4078	2023-10-19	1179.9599609375	1228.8699951171875	1171.1700439453125	1220.6500244140625	492400.0
4079	2023-10-20	1169.6700439453125	1181.0	1144.300048828125	1180.780029296875	354100.0
4080	2023-10-23	1180.1300048828125	1190.800048828125	1141.0400390625	1141.0400390625	279500.0
4081	2023-10-24	1221.989990234375	1227.31005859375	1183.2900390625	1183.8399658203125	362800.0
4082	2023-10-25	1190.97998046875	1215.5799560546875	1186.0400390625	1209.7900390625	345500.0
4083	2023-10-26	1175.0	1202.5799560546875	1162.72998046875	1192.4300537109375	407400.0
4084	2023-10-27	1200.449951171875	1216.9300537109375	1188.4000244140625	1199.9100341796875	498000.0
4085	2023-10-30	1226.239990234375	1242.1099853515625	1211.9000244140625	1221.4100341796875	428800.0
4086	2023-10-31	1240.739990234375	1258.0	1205.800048828125	1228.6199951171875	477800.0
4087	2023-11-01	1300.010009765625	1347.9599609375	1215.010009765625	1239.0	918800.0
4088	2023-11-02	1319.5	1392.3800048828125	1310.31005859375	1349.7900390625	958800.0
4089	2023-11-03	1387.7900390625	1393.780029296875	1346.5699462890625	1346.5699462890625	734800.0
4090	2023-11-06	1374.77001953125	1398.5899658203125	1352.9599609375	1398.5899658203125	454900.0
4091	2023-11-07	1382.719970703125	1391.550048828125	1372.31005859375	1388.0699462890625	390100.0
4092	2023-11-08	1367.3399658203125	1391.0400390625	1360.3499755859375	1378.9200439453125	252100.0
4093	2023-11-09	1341.3800048828125	1383.31005859375	1339.6700439453125	1378.3399658203125	251900.0
4094	2023-11-10	1374.3900146484375	1377.1500244140625	1337.3399658203125	1346.2099609375	258200.0
4095	2023-11-13	1378.2900390625	1386.8599853515625	1355.030029296875	1374.0	230700.0
4096	2023-11-14	1430.510009765625	1466.9200439453125	1419.27001953125	1423.219970703125	469800.0
4097	2023-11-15	1442.550048828125	1462.1800537109375	1435.050048828125	1445.0	322000.0
4098	2023-11-16	1469.550048828125	1485.949951171875	1430.8800048828125	1431.7900390625	422200.0
4099	2023-11-17	1448.0	1484.9000244140625	1444.56005859375	1471.9100341796875	503900.0
4100	2023-11-20	1481.989990234375	1484.010009765625	1450.31005859375	1475.800048828125	413100.0
4101	2023-11-21	1495.47998046875	1503.800048828125	1470.3199462890625	1471.0699462890625	352500.0
4102	2023-11-22	1525.0	1542.449951171875	1503.1800537109375	1503.800048828125	448500.0
4103	2023-11-24	1535.5	1549.0	1522.1300048828125	1522.219970703125	281000.0
4104	2023-11-27	1599.2099609375	1608.949951171875	1545.949951171875	1550.0	681100.0
4105	2023-11-28	1589.0899658203125	1605.5	1579.4200439453125	1598.3199462890625	635900.0
4106	2023-11-29	1610.5799560546875	1615.469970703125	1592.9200439453125	1602.0	425100.0
4107	2023-11-30	1620.4599609375	1625.239990234375	1574.3699951171875	1605.31005859375	488900.0
4108	2023-12-01	1652.010009765625	1660.0	1607.75	1609.3299560546875	377700.0
4109	2023-12-04	1599.6300048828125	1645.0	1590.0	1638.0699462890625	574100.0
4110	2023-12-05	1584.5999755859375	1595.4100341796875	1570.239990234375	1582.75	543500.0
4111	2023-12-06	1569.25	1598.4599609375	1564.2099609375	1598.4599609375	277600.0
4112	2023-12-07	1590.93994140625	1592.81005859375	1567.050048828125	1576.4599609375	260400.0
4113	2023-12-08	1577.97998046875	1594.010009765625	1573.0	1577.68994140625	336300.0
4114	2023-12-11	1614.699951171875	1631.75	1571.02001953125	1575.1300048828125	346100.0
4115	2023-12-12	1616.9200439453125	1618.0699462890625	1590.0	1611.0	311600.0
4116	2023-12-13	1612.1600341796875	1622.1600341796875	1582.010009765625	1612.8699951171875	346500.0
4117	2023-12-14	1603.510009765625	1631.0899658203125	1571.0	1626.800048828125	540600.0
4118	2023-12-15	1606.18994140625	1626.6700439453125	1598.010009765625	1603.510009765625	494100.0
4119	2023-12-18	1619.5699462890625	1629.9200439453125	1602.6800537109375	1605.0	264400.0
4120	2023-12-19	1629.989990234375	1653.4200439453125	1620.0	1620.0	333300.0
4121	2023-12-20	1597.43994140625	1643.5	1595.739990234375	1625.1099853515625	324300.0
4122	2023-12-21	1598.3299560546875	1621.469970703125	1581.6500244140625	1617.3900146484375	398500.0
4123	2023-12-22	1589.0799560546875	1593.0	1575.5699462890625	1593.0	301300.0
4124	2023-12-26	1576.6400146484375	1598.0	1568.0899658203125	1597.9000244140625	191000.0
4125	2023-12-27	1590.8800048828125	1598.0	1576.8199462890625	1576.8199462890625	200500.0
4126	2023-12-28	1581.5999755859375	1593.3599853515625	1580.6199951171875	1590.8800048828125	143300.0
4127	2023-12-29	1571.5400390625	1589.800048828125	1565.010009765625	1581.5999755859375	180200.0
4128	2024-01-02	1529.1600341796875	1562.6099853515625	1518.1199951171875	1562.6099853515625	350200.0
4129	2024-01-03	1500.0	1523.18994140625	1497.9000244140625	1515.010009765625	272400.0
4130	2024-01-04	1519.3800048828125	1543.0699462890625	1483.6400146484375	1489.52001953125	436400.0
4131	2024-01-05	1538.8299560546875	1559.6600341796875	1527.0799560546875	1527.0799560546875	317400.0
4132	2024-01-08	1575.5999755859375	1579.3800048828125	1548.1800537109375	1548.1800537109375	278600.0
4133	2024-01-09	1573.3399658203125	1582.8699951171875	1563.5799560546875	1563.5799560546875	189300.0
4134	2024-01-10	1598.1600341796875	1610.280029296875	1581.2900390625	1585.0	231500.0
4135	2024-01-11	1591.6800537109375	1620.0	1573.4200439453125	1605.31005859375	263400.0
4136	2024-01-12	1658.5799560546875	1678.0	1596.0400390625	1610.0	443400.0
4137	2024-01-16	1672.6700439453125	1685.719970703125	1653.469970703125	1658.5799560546875	364500.0
4138	2024-01-17	1635.280029296875	1669.030029296875	1615.27001953125	1663.5999755859375	312600.0
4139	2024-01-18	1661.97998046875	1672.43994140625	1643.93994140625	1646.0	424300.0
4140	2024-01-19	1726.18994140625	1735.7900390625	1665.300048828125	1670.0	683700.0
4141	2024-01-22	1756.300048828125	1769.199951171875	1738.4100341796875	1748.449951171875	592500.0
4142	2024-01-23	1759.9100341796875	1769.81005859375	1750.0	1767.6500244140625	281300.0
4143	2024-01-24	1762.699951171875	1799.27001953125	1756.800048828125	1770.6600341796875	337100.0
4144	2024-01-25	1738.800048828125	1773.7099609375	1722.0	1768.6600341796875	316600.0
4145	2024-01-26	1795.800048828125	1798.6800537109375	1727.739990234375	1741.0	382700.0
4146	2024-01-29	1777.4300537109375	1800.0899658203125	1760.1500244140625	1796.97998046875	359600.0
4147	2024-01-30	1735.300048828125	1762.530029296875	1733.8599853515625	1760.0	300400.0
4148	2024-01-31	1711.81005859375	1736.0	1705.300048828125	1715.0	295800.0
4149	2024-02-01	1748.280029296875	1759.9599609375	1730.300048828125	1751.8299560546875	250700.0
4150	2024-02-02	1772.9000244140625	1783.510009765625	1726.3199462890625	1727.0799560546875	304900.0
4151	2024-02-05	1774.75	1778.969970703125	1752.06005859375	1769.8199462890625	200400.0
4152	2024-02-06	1710.3900146484375	1772.6099853515625	1676.010009765625	1770.0	704200.0
4153	2024-02-07	1713.8699951171875	1734.9200439453125	1704.3699951171875	1718.449951171875	442800.0
4154	2024-02-08	1732.8299560546875	1743.780029296875	1712.6500244140625	1729.3299560546875	297600.0
4155	2024-02-09	1742.260009765625	1775.010009765625	1740.0999755859375	1757.510009765625	379800.0
4156	2024-02-12	1733.22998046875	1767.0	1727.8299560546875	1740.1800537109375	242100.0
4157	2024-02-13	1706.239990234375	1729.8800048828125	1669.010009765625	1682.219970703125	325100.0
4158	2024-02-14	1746.3699951171875	1746.47998046875	1703.5	1721.719970703125	290500.0
4159	2024-02-15	1771.8299560546875	1773.02001953125	1742.3199462890625	1760.0	300300.0
4160	2024-02-16	1768.780029296875	1792.5699462890625	1750.300048828125	1772.6600341796875	353900.0
4161	2024-02-20	1740.010009765625	1768.780029296875	1729.0	1746.989990234375	371900.0
4162	2024-02-21	1737.77001953125	1752.6099853515625	1711.3499755859375	1740.2099609375	326400.0
4163	2024-02-22	1817.97998046875	1825.0	1760.3499755859375	1767.6400146484375	711900.0
4164	2024-02-23	1629.3199462890625	1670.0	1577.0	1670.0	1858200.0
4165	2024-02-26	1610.1300048828125	1667.8499755859375	1600.449951171875	1625.010009765625	631600.0
4166	2024-02-27	1607.43994140625	1630.550048828125	1590.1800537109375	1630.550048828125	480500.0
4167	2024-02-28	1579.489990234375	1600.68994140625	1577.77001953125	1596.0	330200.0
4168	2024-02-29	1595.300048828125	1614.8499755859375	1584.1300048828125	1593.949951171875	519400.0
4169	2024-03-01	1612.75	1614.9000244140625	1579.43994140625	1605.06005859375	378600.0
4170	2024-03-04	1560.0799560546875	1612.3399658203125	1552.7900390625	1611.1099853515625	543500.0
4171	2024-03-05	1527.2900390625	1562.199951171875	1508.1300048828125	1550.0	481100.0
4172	2024-03-06	1525.5899658203125	1557.1500244140625	1504.219970703125	1550.75	672500.0
4173	2024-03-07	1529.93994140625	1543.0	1510.0	1541.4300537109375	348800.0
4174	2024-03-08	1512.5	1552.989990234375	1511.510009765625	1528.0	378400.0
4175	2024-03-11	1547.3199462890625	1550.5899658203125	1516.02001953125	1525.6500244140625	385700.0
4176	2024-03-12	1545.56005859375	1575.0	1530.449951171875	1553.1099853515625	314500.0
4177	2024-03-13	1550.6199951171875	1558.760009765625	1529.9599609375	1546.0	300700.0
4178	2024-03-14	1561.27001953125	1583.489990234375	1547.449951171875	1555.6600341796875	333000.0
4179	2024-03-15	1499.510009765625	1567.5	1496.4100341796875	1560.2099609375	631400.0
4180	2024-03-18	1509.050048828125	1529.6099853515625	1500.7900390625	1524.81005859375	300900.0
4181	2024-03-19	1519.43994140625	1523.449951171875	1480.0400390625	1502.760009765625	296000.0
4182	2024-03-20	1528.8399658203125	1534.260009765625	1495.6500244140625	1524.3199462890625	324500.0
4183	2024-03-21	1555.68994140625	1581.0	1538.0699462890625	1538.0699462890625	497900.0
4184	2024-03-22	1571.989990234375	1577.010009765625	1537.8599853515625	1557.300048828125	266400.0
4185	2024-03-25	1550.0699462890625	1569.9100341796875	1533.780029296875	1568.050048828125	269100.0
4186	2024-03-26	1537.4599609375	1564.0	1532.6800537109375	1558.010009765625	327500.0
4187	2024-03-27	1522.6500244140625	1552.800048828125	1503.050048828125	1552.800048828125	288400.0
4188	2024-03-28	1511.9599609375	1534.1400146484375	1509.3399658203125	1522.6500244140625	261900.0
4189	2024-04-01	1528.949951171875	1540.97998046875	1518.760009765625	1527.25	326700.0
4190	2024-04-02	1512.510009765625	1516.3199462890625	1490.0999755859375	1504.2099609375	228100.0
4191	2024-04-03	1504.97998046875	1521.1500244140625	1492.300048828125	1500.199951171875	205700.0
4192	2024-04-04	1487.81005859375	1531.1500244140625	1486.5400390625	1524.1199951171875	252000.0
4193	2024-04-05	1501.719970703125	1507.0	1486.030029296875	1495.1300048828125	291700.0
4194	2024-04-08	1488.5799560546875	1513.97998046875	1488.0	1513.25	230600.0
4195	2024-04-09	1495.010009765625	1503.0	1478.6199951171875	1492.3699951171875	255300.0
4196	2024-04-10	1478.0	1491.8599853515625	1463.489990234375	1474.8499755859375	251600.0
4197	2024-04-11	1507.56005859375	1509.02001953125	1479.0	1486.0	286800.0
4198	2024-04-12	1444.1400146484375	1517.1400146484375	1442.8900146484375	1495.18994140625	537400.0
4199	2024-04-15	1415.8800048828125	1495.300048828125	1400.8299560546875	1466.3900146484375	627100.0
4200	2024-04-16	1397.8800048828125	1419.8499755859375	1396.68994140625	1418.0	364700.0
4201	2024-04-17	1397.8599853515625	1414.18994140625	1389.0	1404.4000244140625	448600.0
4202	2024-04-18	1370.25	1398.8900146484375	1366.9300537109375	1388.949951171875	391400.0
4203	2024-04-19	1356.4300537109375	1379.1300048828125	1344.31005859375	1379.1300048828125	352700.0
4204	2024-04-22	1368.22998046875	1370.3399658203125	1324.989990234375	1364.219970703125	389300.0
4205	2024-04-23	1395.0	1408.1800537109375	1367.280029296875	1390.0	418100.0
4206	2024-04-24	1370.0	1399.699951171875	1360.0	1384.8699951171875	301300.0
4207	2024-04-25	1363.8299560546875	1369.0799560546875	1341.0	1350.0	211300.0
4208	2024-04-26	1406.0	1416.760009765625	1376.68994140625	1380.0	443300.0
4209	2024-04-29	1438.3599853515625	1446.43994140625	1419.8599853515625	1430.0	334300.0
4210	2024-04-30	1458.699951171875	1485.239990234375	1433.02001953125	1438.3599853515625	548000.0
4211	2024-05-01	1456.510009765625	1483.6300048828125	1427.949951171875	1446.3699951171875	526300.0
4212	2024-05-02	1505.989990234375	1506.25	1444.0999755859375	1463.3800048828125	696000.0
4213	2024-05-03	1630.56005859375	1680.0	1617.0	1620.0	1346800.0
4214	2024-05-06	1653.8499755859375	1694.0400390625	1633.3199462890625	1642.2099609375	601900.0
4215	2024-05-07	1688.68994140625	1702.68994140625	1640.22998046875	1652.93994140625	497000.0
4216	2024-05-08	1716.780029296875	1731.3800048828125	1663.3699951171875	1665.0	485300.0
4217	2024-05-09	1695.4000244140625	1718.0	1685.0	1718.0	473900.0
4218	2024-05-10	1693.969970703125	1710.6400146484375	1681.5400390625	1700.0	230100.0
4219	2024-05-13	1677.3399658203125	1710.0	1671.0	1710.0	247900.0
4220	2024-05-14	1683.9100341796875	1706.0	1655.949951171875	1670.010009765625	323000.0
4221	2024-05-15	1718.5	1730.5	1682.9000244140625	1703.219970703125	254200.0
4222	2024-05-16	1739.1500244140625	1752.1700439453125	1721.010009765625	1728.0	338600.0
4223	2024-05-17	1749.1700439453125	1750.510009765625	1726.0799560546875	1734.030029296875	274900.0
4224	2024-05-20	1787.72998046875	1792.050048828125	1742.47998046875	1749.1700439453125	313300.0
4225	2024-05-21	1772.0699462890625	1779.800048828125	1758.27001953125	1773.0	278500.0
4226	2024-05-22	1736.780029296875	1772.800048828125	1722.3599853515625	1772.800048828125	341300.0
4227	2024-05-23	1707.4000244140625	1749.3399658203125	1698.2099609375	1749.3399658203125	368400.0
4228	2024-05-24	1693.5699462890625	1715.68994140625	1671.219970703125	1682.97998046875	375400.0
4229	2024-05-28	1708.0	1708.550048828125	1680.050048828125	1693.5699462890625	254700.0
4230	2024-05-29	1709.8599853515625	1733.0	1689.6600341796875	1690.0	270300.0
4231	2024-05-30	1699.949951171875	1744.530029296875	1696.6800537109375	1701.31005859375	341300.0
4232	2024-05-31	1725.5799560546875	1732.0	1689.7900390625	1699.949951171875	456200.0
4233	2024-06-03	1693.1400146484375	1723.280029296875	1679.0	1718.050048828125	300400.0
4234	2024-06-04	1630.6500244140625	1694.989990234375	1618.0	1684.0	380400.0
4235	2024-06-05	1604.9000244140625	1641.9000244140625	1601.510009765625	1631.0	447200.0
4236	2024-06-06	1621.0899658203125	1628.5999755859375	1604.949951171875	1604.949951171875	366600.0
4237	2024-06-07	1600.1600341796875	1622.9599609375	1593.0899658203125	1622.6099853515625	292700.0
4238	2024-06-10	1601.8800048828125	1614.1400146484375	1583.6700439453125	1589.47998046875	181400.0
4239	2024-06-11	1580.0	1601.449951171875	1575.1199951171875	1593.5	192100.0
4240	2024-06-12	1599.3399658203125	1609.0	1573.9599609375	1600.0999755859375	283700.0
4241	2024-06-13	1580.530029296875	1617.1099853515625	1572.530029296875	1606.43994140625	251100.0
4242	2024-06-14	1582.1400146484375	1588.0	1561.0	1581.81005859375	223100.0
4243	2024-06-17	1559.22998046875	1587.6199951171875	1557.5	1580.06005859375	313400.0
4244	2024-06-18	1573.4000244140625	1583.280029296875	1550.0	1558.300048828125	250700.0
4245	2024-06-20	1585.030029296875	1586.9000244140625	1567.969970703125	1570.0	264200.0
4246	2024-06-21	1600.050048828125	1622.030029296875	1579.6600341796875	1622.030029296875	309700.0
4247	2024-06-24	1582.8599853515625	1617.8399658203125	1580.0999755859375	1607.760009765625	244600.0
4248	2024-06-25	1642.280029296875	1647.1800537109375	1590.050048828125	1592.199951171875	281300.0
4249	2024-06-26	1678.9599609375	1682.68994140625	1626.469970703125	1636.5	315300.0
4250	2024-06-27	1660.8900146484375	1690.0	1650.25	1682.3399658203125	250600.0
4251	2024-06-28	1643.4000244140625	1673.22998046875	1637.97998046875	1663.6700439453125	249600.0
4252	2024-07-01	1597.5999755859375	1641.0400390625	1571.8699951171875	1635.6099853515625	337600.0
4253	2024-07-02	1596.47998046875	1617.8800048828125	1583.3499755859375	1590.949951171875	297400.0
4254	2024-07-03	1591.43994140625	1594.1199951171875	1563.2099609375	1585.0	207700.0
4255	2024-07-05	1658.9599609375	1666.27001953125	1598.06005859375	1610.0	354400.0
4256	2024-07-08	1683.75	1700.9000244140625	1647.0	1659.3900146484375	310500.0
4257	2024-07-09	1722.050048828125	1733.969970703125	1675.77001953125	1698.989990234375	349000.0
4258	2024-07-10	1703.550048828125	1739.3399658203125	1679.9599609375	1733.97998046875	268100.0
4259	2024-07-11	1708.6500244140625	1733.760009765625	1700.0400390625	1710.5699462890625	258800.0
4260	2024-07-12	1761.219970703125	1764.5	1710.449951171875	1710.449951171875	335200.0
4261	2024-07-15	1743.989990234375	1760.3800048828125	1727.449951171875	1745.6199951171875	376500.0
4262	2024-07-16	1720.4300537109375	1745.510009765625	1707.0	1741.31005859375	265100.0
4263	2024-07-17	1670.0899658203125	1710.0	1655.0999755859375	1710.0	378000.0
4264	2024-07-18	1623.260009765625	1685.31005859375	1613.5400390625	1670.72998046875	270400.0
4265	2024-07-19	1649.989990234375	1664.5899658203125	1612.9000244140625	1612.9000244140625	174100.0
4266	2024-07-22	1687.3800048828125	1691.949951171875	1651.22998046875	1668.18994140625	193900.0
4267	2024-07-23	1692.22998046875	1700.1800537109375	1680.22998046875	1683.510009765625	217700.0
4268	2024-07-24	1642.550048828125	1676.1700439453125	1635.510009765625	1676.1700439453125	240300.0
4269	2024-07-25	1625.1500244140625	1674.5	1595.260009765625	1634.3900146484375	278700.0
4270	2024-07-26	1651.68994140625	1668.030029296875	1629.3399658203125	1629.3399658203125	169000.0
4271	2024-07-29	1621.4000244140625	1670.0	1613.6700439453125	1667.1500244140625	217900.0
4272	2024-07-30	1626.1500244140625	1647.6300048828125	1603.0899658203125	1623.72998046875	327100.0
4273	2024-07-31	1668.9000244140625	1674.5799560546875	1646.1199951171875	1660.0	375400.0
4274	2024-08-01	1606.06005859375	1712.4599609375	1579.780029296875	1675.489990234375	624500.0
4275	2024-08-02	1776.1400146484375	1786.969970703125	1692.9599609375	1701.2099609375	958300.0
4276	2024-08-05	1776.0	1820.0	1656.739990234375	1666.0	725400.0
4277	2024-08-06	1810.3900146484375	1850.0	1776.010009765625	1788.4000244140625	486500.0
4278	2024-08-07	1859.699951171875	1878.3800048828125	1825.81005859375	1834.8800048828125	587100.0
4279	2024-08-08	1869.4000244140625	1887.3399658203125	1829.1199951171875	1880.0	345100.0
4280	2024-08-09	1883.6199951171875	1909.800048828125	1869.6199951171875	1869.6199951171875	232900.0
4281	2024-08-12	1901.8199462890625	1904.5999755859375	1874.6099853515625	1884.510009765625	186900.0
4282	2024-08-13	1916.199951171875	1923.1800537109375	1891.97998046875	1905.0	315200.0
4283	2024-08-14	1898.5699462890625	1921.6800537109375	1883.0	1921.6800537109375	272900.0
4284	2024-08-15	1996.43994140625	1998.6800537109375	1915.0	1920.0	519000.0
4285	2024-08-16	1977.969970703125	1999.0	1969.0	1992.0	245100.0
4286	2024-08-19	2028.0	2029.989990234375	1985.1700439453125	1989.6700439453125	402100.0
4287	2024-08-20	2005.6600341796875	2027.780029296875	2000.030029296875	2020.0	225600.0
4288	2024-08-21	2007.4599609375	2015.4599609375	1973.260009765625	2013.02001953125	238900.0
4289	2024-08-22	1988.8299560546875	2019.0	1983.449951171875	2000.199951171875	191500.0
4290	2024-08-23	2000.31005859375	2009.8199462890625	1980.6199951171875	2006.5	162700.0
4291	2024-08-26	2004.699951171875	2007.6500244140625	1978.0	1991.72998046875	181700.0
4292	2024-08-27	2036.2099609375	2048.989990234375	2002.989990234375	2002.989990234375	272400.0
4293	2024-08-28	1995.1700439453125	2037.0	1982.6800537109375	2035.25	251500.0
4294	2024-08-29	2015.7900390625	2023.550048828125	1994.989990234375	2003.469970703125	199200.0
4295	2024-08-30	2061.659912109375	2064.760009765625	2018.4100341796875	2025.989990234375	384400.0
4296	2024-09-03	1990.1700439453125	2053.590087890625	1984.0	2050.0	377200.0
4297	2024-09-04	1991.5899658203125	2006.010009765625	1977.9000244140625	1996.8299560546875	167900.0
4298	2024-09-05	2038.1800537109375	2048.050048828125	1991.5899658203125	1991.5899658203125	218700.0
4299	2024-09-06	1986.050048828125	2034.8499755859375	1966.0	2034.8499755859375	304400.0
4300	2024-09-09	2029.9100341796875	2035.8800048828125	2001.800048828125	2006.9599609375	229900.0
4301	2024-09-10	2017.5799560546875	2045.3299560546875	2001.5	2040.300048828125	198600.0
4302	2024-09-11	2045.8800048828125	2053.0	1984.8499755859375	2026.81005859375	323500.0
4303	2024-09-12	2140.10009765625	2142.590087890625	2054.719970703125	2056.0	435900.0
4304	2024-09-13	2122.3701171875	2143.9599609375	2117.679931640625	2136.9599609375	256700.0
4305	2024-09-16	2105.510009765625	2128.830078125	2102.0	2128.830078125	264600.0
4306	2024-09-17	2074.260009765625	2111.679931640625	2067.179931640625	2106.699951171875	283900.0
4307	2024-09-18	2102.639892578125	2124.52001953125	2074.219970703125	2078.760009765625	218900.0
4308	2024-09-19	2109.39990234375	2157.639892578125	2098.929931640625	2138.449951171875	360800.0
4309	2024-09-20	2103.75	2118.610107421875	2094.679931640625	2116.14990234375	319400.0
4310	2024-09-23	2102.6298828125	2140.969970703125	2100.0	2117.830078125	226500.0
4311	2024-09-24	2111.0	2124.330078125	2092.0	2116.280029296875	303100.0
4312	2024-09-25	2131.2900390625	2132.679931640625	2088.75	2097.14990234375	234900.0
4313	2024-09-26	2100.2099609375	2161.72998046875	2098.320068359375	2147.800048828125	328900.0
4314	2024-09-27	2064.7099609375	2100.2099609375	2055.52001953125	2100.2099609375	321200.0
4315	2024-09-30	2051.9599609375	2064.8701171875	2030.25	2055.300048828125	398600.0
4316	2024-10-01	2066.1201171875	2067.719970703125	2033.239990234375	2060.0	349100.0
4317	2024-10-02	1970.719970703125	2015.4200439453125	1952.4200439453125	1993.219970703125	514600.0
4318	2024-10-03	1959.199951171875	1970.010009765625	1942.3199462890625	1956.6500244140625	243200.0
4319	2024-10-04	1960.0	1972.2099609375	1937.280029296875	1966.0	315800.0
4320	2024-10-07	1963.22998046875	1985.0	1951.010009765625	1961.0	252000.0
4321	2024-10-08	2014.22998046875	2018.510009765625	1963.050048828125	1963.050048828125	268900.0
4322	2024-10-09	2047.989990234375	2052.5	2002.9200439453125	2007.699951171875	274700.0
4323	2024-10-10	2040.5	2059.820068359375	2026.0999755859375	2044.0	197300.0
4324	2024-10-11	2091.159912109375	2107.10009765625	2043.0	2058.2099609375	343000.0
4325	2024-10-14	2079.9599609375	2105.0400390625	2073.409912109375	2091.820068359375	201700.0
4326	2024-10-15	2033.6199951171875	2082.989990234375	2018.3900146484375	2075.47998046875	330700.0
4327	2024-10-16	2046.469970703125	2063.969970703125	2029.3199462890625	2029.3199462890625	230300.0
4328	2024-10-17	2065.8701171875	2079.93994140625	2046.030029296875	2066.85009765625	199700.0
4329	2024-10-18	2079.7900390625	2088.330078125	2046.6700439453125	2065.8701171875	229900.0
4330	2024-10-21	2100.580078125	2102.97998046875	2065.0	2065.0	217200.0
4331	2024-10-22	2067.820068359375	2090.010009765625	2061.02001953125	2077.919921875	188600.0
4332	2024-10-23	2038.699951171875	2075.239990234375	2028.4200439453125	2062.2900390625	163600.0
4333	2024-10-24	2055.929931640625	2063.989990234375	2029.8800048828125	2038.699951171875	130900.0
4334	2024-10-25	2047.3499755859375	2092.52001953125	2044.93994140625	2053.989990234375	217100.0
4335	2024-10-28	2056.090087890625	2082.0	2044.6199951171875	2056.0	286200.0
4336	2024-10-29	2026.5699462890625	2075.679931640625	2023.5	2058.239990234375	338400.0
4337	2024-10-30	2020.719970703125	2026.22998046875	1962.3800048828125	2015.3299560546875	366600.0
4338	2024-10-31	2037.1800537109375	2048.340087890625	1990.1800537109375	2015.25	324100.0
4339	2024-11-01	2054.89990234375	2060.860107421875	2021.9100341796875	2030.43994140625	344800.0
4340	2024-11-04	2063.699951171875	2084.18994140625	2047.699951171875	2059.0	249700.0
4341	2024-11-05	2090.010009765625	2094.919921875	2055.330078125	2064.68994140625	287300.0
4342	2024-11-06	2117.300048828125	2122.159912109375	2083.320068359375	2101.840087890625	508900.0
4343	2024-11-07	1774.050048828125	1920.0	1749.9100341796875	1920.0	2966800.0
4344	2024-11-08	1872.010009765625	1873.0799560546875	1793.0999755859375	1824.5	1356900.0
4345	2024-11-11	1961.1600341796875	1967.0	1882.300048828125	1894.1400146484375	987200.0
4346	2024-11-12	1977.3900146484375	2004.6199951171875	1954.3699951171875	1980.02001953125	637100.0
4347	2024-11-13	1930.949951171875	1975.800048828125	1925.3900146484375	1968.1199951171875	456100.0
4348	2024-11-14	1876.199951171875	1923.77001953125	1848.0	1923.77001953125	547000.0
4349	2024-11-15	1880.0	1885.010009765625	1852.7900390625	1875.9000244140625	463700.0
4350	2024-11-18	1916.1199951171875	1918.8699951171875	1858.3199462890625	1880.0	360500.0
4351	2024-11-19	1916.510009765625	1921.4100341796875	1880.0	1892.06005859375	342900.0
4352	2024-11-20	1931.260009765625	1945.93994140625	1905.4100341796875	1923.52001953125	439300.0
4353	2024-11-21	1968.1500244140625	1970.56005859375	1880.0	1917.010009765625	385500.0
4354	2024-11-22	2005.0	2007.5799560546875	1955.1700439453125	1967.5	414200.0
4355	2024-11-25	2099.949951171875	2106.14990234375	2024.93994140625	2034.0	655900.0
4356	2024-11-26	2110.0	2146.820068359375	2089.409912109375	2094.550048828125	393000.0
4357	2024-11-27	2044.760009765625	2115.199951171875	2038.6700439453125	2110.0	282300.0