Rivaldi_Prediction/data/databaseSGD/US64110L1061.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2002-05-23	1.1964290142059326	1.2428569793701172	1.1457140445709229	1.1564290523529053	104790000.0
3	2002-05-24	1.2100000381469727	1.225000023841858	1.1971429586410522	1.214285969734192	11104800.0
4	2002-05-28	1.157142996788025	1.2321430444717407	1.157142996788025	1.2135709524154663	6609400.0
5	2002-05-29	1.1035710573196411	1.1642860174179077	1.0857139825820923	1.1642860174179077	6757800.0
6	2002-05-30	1.0714290142059326	1.1078569889068604	1.0714290142059326	1.1078569889068604	10154200.0
7	2002-05-31	1.076429009437561	1.0785709619522095	1.0714290142059326	1.0785709619522095	8464400.0
8	2002-06-03	1.1285710334777832	1.1492860317230225	1.076429009437561	1.0800000429153442	3151400.0
9	2002-06-04	1.1178569793701172	1.1399999856948853	1.1107139587402344	1.135714054107666	3105200.0
10	2002-06-05	1.147143006324768	1.1592860221862793	1.1071430444717407	1.1107139587402344	1531600.0
11	2002-06-06	1.182142972946167	1.2321430444717407	1.1485710144042969	1.149999976158142	2305800.0
12	2002-06-07	1.1185710430145264	1.1778570413589478	1.1035710573196411	1.1778570413589478	1369200.0
13	2002-06-10	1.1564290523529053	1.1749999523162842	1.1342860460281372	1.1349999904632568	484400.0
14	2002-06-11	1.1535710096359253	1.1885709762573242	1.1285710334777832	1.1564290523529053	1003800.0
15	2002-06-12	1.092857003211975	1.182142972946167	1.089285969734192	1.1535710096359253	1799000.0
16	2002-06-13	1.0828570127487183	1.122143030166626	1.0800000429153442	1.1042859554290771	2567600.0
17	2002-06-14	0.98642897605896	1.0857139825820923	0.9800000190734863	1.082142949104309	4783800.0
18	2002-06-17	0.9221429824829102	1.0592859983444214	0.9178569912910461	1.01357102394104	4855200.0
19	2002-06-18	0.9107139706611633	0.9392859935760498	0.8421429991722107	0.9385709762573242	10808000.0
20	2002-06-19	0.951429009437561	0.9964290261268616	0.892857015132904	0.9114289879798889	5482400.0
21	2002-06-20	0.9571430087089539	1.0399999618530273	0.949999988079071	0.9714289903640747	6111000.0
22	2002-06-21	0.9792860150337219	0.9892860054969788	0.9478570222854614	0.982142984867096	2346400.0
23	2002-06-24	0.9785709977149963	1.0142860412597656	0.9571430087089539	0.9792860150337219	2567600.0
24	2002-06-25	0.9642860293388367	1.0071430206298828	0.947143018245697	0.9885709881782532	3941000.0
25	2002-06-26	0.9885709881782532	0.9964290261268616	0.9214289784431458	0.9635710120201111	2924600.0
26	2002-06-27	0.9435709714889526	1.0185710191726685	0.942857027053833	1.0092860460281372	3817800.0
27	2002-06-28	0.9992859959602356	1.01357102394104	0.9607139825820923	0.9607139825820923	9234400.0
28	2002-07-01	1.0278569459915161	1.0464290380477905	0.9928569793701172	1.0	4585000.0
29	2002-07-02	1.1728570461273193	1.1950000524520874	1.0392860174179077	1.0535709857940674	9020200.0
30	2002-07-03	1.214285969734192	1.214285969734192	1.1178569793701172	1.1785709857940674	4957400.0
31	2002-07-05	1.2764290571212769	1.2992860078811646	1.2135709524154663	1.214285969734192	2003400.0
32	2002-07-08	1.1757140159606934	1.2521430253982544	1.167857050895691	1.2521430253982544	1953000.0
33	2002-07-09	1.160714030265808	1.1964290142059326	1.114285945892334	1.1749999523162842	2935800.0
34	2002-07-10	1.1635710000991821	1.1785709857940674	1.1321430206298828	1.1614290475845337	1554000.0
35	2002-07-11	1.269286036491394	1.2785710096359253	1.1328569650650024	1.1542860269546509	2529800.0
36	2002-07-12	1.2078570127487183	1.2799999713897705	1.207142949104309	1.2785710096359253	2837800.0
37	2002-07-15	1.1428569555282593	1.2485710382461548	1.076429009437561	1.2428569793701172	4239200.0
38	2002-07-16	1.1264289617538452	1.157142996788025	1.1042859554290771	1.1528569459915161	1941800.0
39	2002-07-17	1.089285969734192	1.1635710000991821	1.0757139921188354	1.1449999809265137	1261400.0
40	2002-07-18	1.1492860317230225	1.166429042816162	1.1107139587402344	1.1171430349349976	2899400.0
41	2002-07-19	1.159999966621399	1.160714030265808	1.122143030166626	1.1528569459915161	1792000.0
42	2002-07-22	1.170714020729065	1.179286003112793	1.1150000095367432	1.135714054107666	1993600.0
43	2002-07-23	1.1464289426803589	1.2135709524154663	1.1307140588760376	1.176429033279419	1577800.0
44	2002-07-24	1.114285945892334	1.1592860221862793	1.0742859840393066	1.1464289426803589	3355800.0
45	2002-07-25	1.0364290475845337	1.127856969833374	1.034999966621399	1.125	4755800.0
46	2002-07-26	0.8714290261268616	1.0585709810256958	0.8500000238418579	1.0499999523162842	7046200.0
47	2002-07-29	0.87642902135849	0.9242860078811646	0.8500000238418579	0.8964290022850037	3260600.0
48	2002-07-30	0.9142860174179077	0.942857027053833	0.8935710191726685	0.8935710191726685	3777200.0
49	2002-07-31	0.9535710215568542	0.9599999785423279	0.9057139754295349	0.9285709857940674	3333400.0
50	2002-08-01	0.8914290070533752	0.9599999785423279	0.8778570294380188	0.949999988079071	4529000.0
51	2002-08-02	0.7778570055961609	0.8878570199012756	0.7064290046691895	0.8864290118217468	6655600.0
52	2002-08-05	0.7749999761581421	0.8128569722175598	0.7607139945030212	0.7785710096359253	3808000.0
53	2002-08-06	0.7607139945030212	0.8035709857940674	0.7428569793701172	0.7957140207290649	3217200.0
54	2002-08-07	0.7935709953308105	0.7935709953308105	0.7428569793701172	0.7607139945030212	2758000.0
55	2002-08-08	0.7964289784431458	0.8035709857940674	0.7507140040397644	0.7964289784431458	2283400.0
56	2002-08-09	0.7871429920196533	0.8214290142059326	0.7785710096359253	0.798570990562439	1500800.0
57	2002-08-12	0.7571430206298828	0.807142972946167	0.7535709738731384	0.802856981754303	2130800.0
58	2002-08-13	0.7728570103645325	0.8050000071525574	0.754285991191864	0.767857015132904	1677200.0
59	2002-08-14	0.8335710167884827	0.8335710167884827	0.7714290022850037	0.7757139801979065	4047400.0
60	2002-08-15	0.8828570246696472	0.9107139706611633	0.8328570127487183	0.8371430039405823	3263400.0
61	2002-08-16	0.9128569960594177	0.9242860078811646	0.857142984867096	0.892857015132904	1828400.0
62	2002-08-19	0.982142984867096	0.9842860102653503	0.9178569912910461	0.925000011920929	2074800.0
63	2002-08-20	0.9464290142059326	0.9935709834098816	0.9214289784431458	0.9850000143051147	2539600.0
64	2002-08-21	0.9685710072517395	0.9714289903640747	0.9185709953308105	0.9528570175170898	2779000.0
65	2002-08-22	0.9835709929466248	0.9992859959602356	0.929286003112793	0.9735710024833679	2963800.0
66	2002-08-23	0.9935709834098816	0.9964290261268616	0.9678570032119751	0.9935709834098816	2406600.0
67	2002-08-26	0.9678570032119751	0.9964290261268616	0.9378569722175598	0.9964290261268616	2644600.0
68	2002-08-27	0.87357097864151	0.9678570032119751	0.8578569889068604	0.9678570032119751	4984000.0
69	2002-08-28	0.8642860054969788	0.8899999856948853	0.824999988079071	0.86142897605896	2275000.0
70	2002-08-29	0.9035710096359253	0.9221429824829102	0.8242859840393066	0.8328570127487183	2395400.0
71	2002-08-30	0.9364290237426758	0.9628570079803467	0.8942859768867493	0.9142860174179077	2121000.0
72	2002-09-03	0.925000011920929	0.9635710120201111	0.9135710000991821	0.9364290237426758	1593200.0
73	2002-09-04	0.9285709857940674	0.945713996887207	0.9078570008277893	0.9257140159606934	373800.0
74	2002-09-05	0.9178569912910461	0.9357140064239502	0.9107139706611633	0.9178569912910461	285600.0
75	2002-09-06	0.9142860174179077	0.9357140064239502	0.9107139706611633	0.927856981754303	763000.0
76	2002-09-09	0.9014289975166321	0.925000011920929	0.892857015132904	0.9192860126495361	1419600.0
77	2002-09-10	0.9449999928474426	0.949999988079071	0.8892859816551208	0.9007139801979065	4746000.0
78	2002-09-11	0.9614289999008179	0.9764289855957031	0.9385709762573242	0.9385709762573242	1629600.0
79	2002-09-12	0.925000011920929	0.9671429991722107	0.9142860174179077	0.9628570079803467	1943200.0
80	2002-09-13	0.8785709738731384	0.9271429777145386	0.8642860054969788	0.9214289784431458	2485000.0
81	2002-09-16	0.857142984867096	0.8921430110931396	0.8528569936752319	0.8921430110931396	3512600.0
82	2002-09-17	0.8299999833106995	0.8642860054969788	0.824999988079071	0.8635709881782532	2863000.0
83	2002-09-18	0.7878569960594177	0.8414289951324463	0.7850000262260437	0.8364289999008179	1521800.0
84	2002-09-19	0.7242860198020935	0.7857139706611633	0.7178570032119751	0.7850000262260437	4978400.0
85	2002-09-20	0.7078570127487183	0.767857015132904	0.699999988079071	0.7535709738731384	3484600.0
86	2002-09-23	0.7114289999008179	0.732142984867096	0.7057139873504639	0.7142860293388367	4839800.0
87	2002-09-24	0.7178570032119751	0.7250000238418579	0.6892859935760498	0.7114289999008179	3747800.0
88	2002-09-25	0.732142984867096	0.75	0.7078570127487183	0.7242860198020935	1457400.0
89	2002-09-26	0.7828570008277893	0.7828570008277893	0.7285709977149963	0.74857097864151	4162200.0
90	2002-09-27	0.7200000286102295	0.7842860221862793	0.7121430039405823	0.7764289975166321	5105800.0
91	2002-09-30	0.692857027053833	0.7214289903640747	0.6892859935760498	0.7071430087089539	4837000.0
92	2002-10-01	0.6785709857940674	0.7099999785423279	0.6607139706611633	0.7092859745025635	3850000.0
93	2002-10-02	0.5785710215568542	0.6885709762573242	0.5607140064239502	0.6885709762573242	9314200.0
94	2002-10-03	0.517857015132904	0.5699999928474426	0.48928600549697876	0.5692859888076782	9765000.0
95	2002-10-04	0.4685710072517395	0.5314289927482605	0.44714298844337463	0.517857015132904	8433600.0
96	2002-10-07	0.4121429920196533	0.4585709869861603	0.3821429908275604	0.44999998807907104	15724800.0
97	2002-10-08	0.4050000011920929	0.42785701155662537	0.39071398973464966	0.4107140004634857	4531800.0
98	2002-10-09	0.372857004404068	0.4107140004634857	0.3471429944038391	0.4099999964237213	5982200.0
99	2002-10-10	0.5064290165901184	0.5249999761581421	0.3464289903640747	0.3778569996356964	13577200.0
100	2002-10-11	0.4707140028476715	0.5285710096359253	0.4464290142059326	0.5085710287094116	13281800.0
101	2002-10-14	0.5342860221862793	0.5350000262260437	0.4635710120201111	0.4642859995365143	5272400.0
102	2002-10-15	0.550000011920929	0.5857139825820923	0.5421429872512817	0.5428569912910461	4125800.0
103	2002-10-16	0.45928600430488586	0.5328570008277893	0.4428569972515106	0.5292860269546509	5800200.0
104	2002-10-17	0.550000011920929	0.5857139825820923	0.4714289903640747	0.4721429944038391	7481600.0
105	2002-10-18	0.6828569769859314	0.7357140183448792	0.5857139825820923	0.5857139825820923	24904600.0
106	2002-10-21	0.6364290118217468	0.6642860174179077	0.6085709929466248	0.63857102394104	9686600.0
107	2002-10-22	0.625	0.6435710191726685	0.6178569793701172	0.6357139945030212	4263000.0
108	2002-10-23	0.5892860293388367	0.625	0.5857139825820923	0.625	3539200.0
109	2002-10-24	0.5792859792709351	0.6064289808273315	0.5535709857940674	0.6064289808273315	2431800.0
110	2002-10-25	0.642857015132904	0.6850000023841858	0.567857027053833	0.5799999833106995	6447000.0
111	2002-10-28	0.6857140064239502	0.7071430087089539	0.6499999761581421	0.6642860174179077	5647600.0
112	2002-10-29	0.6571429967880249	0.6785709857940674	0.6328570246696472	0.675000011920929	2004800.0
113	2002-10-30	0.6414290070533752	0.6657140254974365	0.6357139945030212	0.6635710000991821	1423800.0
114	2002-10-31	0.6407139897346497	0.642857015132904	0.62357097864151	0.6364290118217468	1659000.0
115	2002-11-01	0.63857102394104	0.642857015132904	0.607142984867096	0.6285709738731384	2126600.0
116	2002-11-04	0.6714289784431458	0.7028570175170898	0.6392859816551208	0.642857015132904	3589600.0
117	2002-11-05	0.6514289975166321	0.6764289736747742	0.6507139801979065	0.6721429824829102	1045800.0
118	2002-11-06	0.629285991191864	0.6642860174179077	0.6128569841384888	0.6642860174179077	7032200.0
119	2002-11-07	0.5928570032119751	0.6378570199012756	0.5928570032119751	0.6321430206298828	2585800.0
120	2002-11-08	0.6107140183448792	0.6128569841384888	0.5535709857940674	0.6050000190734863	4922400.0
121	2002-11-11	0.6007140278816223	0.607142984867096	0.5857139825820923	0.607142984867096	371000.0
122	2002-11-12	0.5778570175170898	0.6142860054969788	0.572143018245697	0.6000000238418579	2191000.0
123	2002-11-13	0.6414290070533752	0.642857015132904	0.5557140111923218	0.5792859792709351	3231200.0
124	2002-11-14	0.6185709834098816	0.6449999809265137	0.6185709834098816	0.642857015132904	931000.0
125	2002-11-15	0.6499999761581421	0.6535710096359253	0.5892860293388367	0.6421430110931396	2045400.0
126	2002-11-18	0.7785710096359253	0.7807139754295349	0.625	0.6485710144042969	10061800.0
127	2002-11-19	0.6642860174179077	0.7207139730453491	0.62357097864151	0.7200000286102295	28194600.0
128	2002-11-20	0.7171429991722107	0.7278569936752319	0.6607139706611633	0.6742860078811646	10085600.0
129	2002-11-21	0.7857139706611633	0.7857139706611633	0.7178570032119751	0.7285709977149963	10516800.0
130	2002-11-22	0.7864289879798889	0.800000011920929	0.7521430253982544	0.7571430206298828	4492600.0
131	2002-11-25	0.7928569912910461	0.7964289784431458	0.7535709738731384	0.7928569912910461	4771200.0
132	2002-11-26	0.7492859959602356	0.7857139706611633	0.74857097864151	0.7714290022850037	1771000.0
133	2002-11-27	0.75142902135849	0.7657139897346497	0.7435709834098816	0.7614290118217468	1069600.0
134	2002-11-29	0.7749999761581421	0.7950000166893005	0.7428569793701172	0.75	932400.0
135	2002-12-02	0.7614290118217468	0.7964289784431458	0.7242860198020935	0.7428569793701172	2009000.0
136	2002-12-03	0.7707139849662781	0.7892860174179077	0.7392860054969788	0.75	1164800.0
137	2002-12-04	0.7099999785423279	0.75	0.6964290142059326	0.7428569793701172	2468200.0
138	2002-12-05	0.7857139706611633	0.8642860054969788	0.7699999809265137	0.8585709929466248	12632200.0
139	2002-12-06	0.7821429967880249	0.7978569865226746	0.7378569841384888	0.7850000262260437	3883600.0
140	2002-12-09	0.7992860078811646	0.800000011920929	0.76357102394104	0.7957140207290649	4068400.0
141	2002-12-10	0.8714290261268616	0.8728569746017456	0.7992860078811646	0.800000011920929	3236800.0
142	2002-12-11	0.8971430063247681	0.9285709857940674	0.8407139778137207	0.8542860150337219	4895800.0
143	2002-12-12	0.9007139801979065	0.9142860174179077	0.8857139945030212	0.9057139754295349	2534000.0
144	2002-12-13	0.892857015132904	0.9142860174179077	0.8607140183448792	0.8999999761581421	1395800.0
145	2002-12-16	0.9135710000991821	0.927856981754303	0.8678569793701172	0.8985710144042969	2098600.0
146	2002-12-17	0.9064289927482605	0.9271429777145386	0.892857015132904	0.9142860174179077	1680000.0
147	2002-12-18	0.7850000262260437	0.8985710144042969	0.76357102394104	0.8964290022850037	13378400.0
148	2002-12-19	0.7714290022850037	0.7992860078811646	0.7585710287094116	0.7707139849662781	3781400.0
149	2002-12-20	0.7642859816551208	0.7714290022850037	0.7285709977149963	0.7642859816551208	4384800.0
150	2002-12-23	0.732142984867096	0.7607139945030212	0.7278569936752319	0.7392860054969788	3311000.0
151	2002-12-24	0.7071430087089539	0.732142984867096	0.6992859840393066	0.7285709977149963	4895800.0
152	2002-12-26	0.6964290142059326	0.7142860293388367	0.6842859983444214	0.7021430134773254	2122400.0
153	2002-12-27	0.6907140016555786	0.7085710167884827	0.6857140064239502	0.692857027053833	4592000.0
154	2002-12-30	0.7135710120201111	0.7142860293388367	0.6857140064239502	0.7035710215568542	5198200.0
155	2002-12-31	0.7864289879798889	0.800000011920929	0.692857027053833	0.7128570079803467	11369400.0
156	2003-01-02	0.817857027053833	0.8999999761581421	0.8107140064239502	0.8464289903640747	8397200.0
157	2003-01-03	0.7728570103645325	0.8500000238418579	0.7714290022850037	0.8500000238418579	3248000.0
158	2003-01-06	0.7928569912910461	0.800000011920929	0.7621430158615112	0.7857139706611633	3003000.0
159	2003-01-07	0.7835710048675537	0.7957140207290649	0.7714290022850037	0.7714290022850037	1937600.0
160	2003-01-08	0.8149999976158142	0.857142984867096	0.7621430158615112	0.7714290022850037	5356400.0
161	2003-01-09	0.8385710120201111	0.8457139730453491	0.8092859983444214	0.824999988079071	5322800.0
162	2003-01-10	0.8864290118217468	0.9071429967880249	0.8285710215568542	0.8349999785423279	5434800.0
163	2003-01-13	0.8671429753303528	0.8835710287094116	0.8550000190734863	0.8578569889068604	4408600.0
164	2003-01-14	0.8600000143051147	0.8821430206298828	0.8364289999008179	0.8714290261268616	2549400.0
165	2003-01-15	0.8714290261268616	0.8821430206298828	0.8478569984436035	0.8492860198020935	9430400.0
166	2003-01-16	0.857142984867096	0.9564290046691895	0.857142984867096	0.9071429967880249	18653600.0
167	2003-01-17	0.8171430230140686	0.8500000238418579	0.7892860174179077	0.8428570032119751	5364800.0
168	2003-01-21	0.8142859935760498	0.8500000238418579	0.7928569912910461	0.826429009437561	6081600.0
169	2003-01-22	0.8285710215568542	0.8535709977149963	0.8057140111923218	0.8128569722175598	4173400.0
170	2003-01-23	0.8700000047683716	0.9057139754295349	0.8357139825820923	0.8507140278816223	7219800.0
171	2003-01-24	0.8807139992713928	0.8842859864234924	0.8464289903640747	0.875	6353200.0
172	2003-01-27	0.8771430253982544	0.8771430253982544	0.8364289999008179	0.8642860054969788	3439800.0
173	2003-01-28	0.8964290022850037	0.9178569912910461	0.8507140278816223	0.8592860102653503	4946200.0
174	2003-01-29	0.8814290165901184	0.8999999761581421	0.8450000286102295	0.8999999761581421	2956800.0
175	2003-01-30	0.9021430015563965	0.9114289879798889	0.8821430206298828	0.892857015132904	3700200.0
176	2003-01-31	0.942857027053833	0.9464290142059326	0.8899999856948853	0.9057139754295349	4019400.0
177	2003-02-03	0.9142860174179077	0.9414290189743042	0.892857015132904	0.9385709762573242	2836400.0
178	2003-02-04	0.8785709738731384	0.9107139706611633	0.8607140183448792	0.8999999761581421	2039800.0
179	2003-02-05	0.8528569936752319	0.8857139945030212	0.8442860245704651	0.8757140040397644	3484600.0
180	2003-02-06	0.8321430087089539	0.857142984867096	0.8242859840393066	0.8542860150337219	3735200.0
181	2003-02-07	0.8700000047683716	0.875	0.8349999785423279	0.8428570032119751	5016200.0
182	2003-02-10	0.8907139897346497	0.9121429920196533	0.8678569793701172	0.87357097864151	7305200.0
183	2003-02-11	0.9271429777145386	0.9357140064239502	0.9007139801979065	0.9214289784431458	4790800.0
184	2003-02-12	0.9485710263252258	0.9571430087089539	0.9285709857940674	0.9549999833106995	5615400.0
185	2003-02-13	0.9442859888076782	0.9507139921188354	0.9442859888076782	0.9507139921188354	6092800.0
186	2003-02-14	1.0171430110931396	1.0199999809265137	0.947143018245697	0.9521430134773254	8435000.0
187	2003-02-18	1.0471429824829102	1.0564290285110474	1.002856969833374	1.022143006324768	6267800.0
188	2003-02-19	1.0814290046691895	1.089285969734192	1.048570990562439	1.0585709810256958	5118400.0
189	2003-02-20	1.0985709428787231	1.125	1.0742859840393066	1.1064289808273315	6339200.0
190	2003-02-21	1.0642859935760498	1.100000023841858	1.0328569412231445	1.100000023841858	6255200.0
191	2003-02-24	1.002856969833374	1.0421429872512817	1.0007139444351196	1.0242860317230225	12339600.0
192	2003-02-25	1.0464290380477905	1.0607140064239502	0.9649999737739563	0.98642897605896	4629800.0
193	2003-02-26	1.0392860174179077	1.059999942779541	1.0064289569854736	1.054286003112793	3878000.0
194	2003-02-27	1.1785709857940674	1.1785709857940674	1.0549999475479126	1.0585709810256958	23119600.0
195	2003-02-28	1.2221430540084839	1.2285710573196411	1.1642860174179077	1.1878570318222046	11879000.0
196	2003-03-03	1.1399999856948853	1.2200000286102295	1.125	1.2078570127487183	15797600.0
197	2003-03-04	1.167857050895691	1.1721429824829102	1.1100000143051147	1.1421430110931396	5565000.0
198	2003-03-05	1.1535710096359253	1.1685709953308105	1.1257139444351196	1.1685709953308105	3498600.0
199	2003-03-06	1.1642860174179077	1.1778570413589478	1.1428569555282593	1.1649999618530273	3455200.0
200	2003-03-07	1.1492860317230225	1.1857140064239502	1.125	1.1414289474487305	4853800.0
201	2003-03-10	1.1235710382461548	1.1642860174179077	1.122143030166626	1.1414289474487305	3424400.0
202	2003-03-11	1.1071430444717407	1.125	1.0714290142059326	1.1235710382461548	5531400.0
203	2003-03-12	1.0757139921188354	1.1078569889068604	1.0642859935760498	1.1035710573196411	5751200.0
204	2003-03-13	1.160714030265808	1.1835709810256958	1.089285969734192	1.0971430540084839	7560000.0
205	2003-03-14	1.182142972946167	1.2107139825820923	1.170714020729065	1.1857140064239502	6129200.0
206	2003-03-17	1.285714030265808	1.2921429872512817	1.1185710430145264	1.1842859983444214	16616600.0
207	2003-03-18	1.339285969734192	1.3700000047683716	1.2907140254974365	1.3214290142059326	21091000.0
208	2003-03-19	1.3742860555648804	1.3985710144042969	1.3357139825820923	1.363571047782898	16062200.0
209	2003-03-20	1.3450000286102295	1.4064290523529053	1.329285979270935	1.3892860412597656	14603400.0
210	2003-03-21	1.3250000476837158	1.4007140398025513	1.3078570365905762	1.3650000095367432	8150800.0
211	2003-03-24	1.285714030265808	1.3285709619522095	1.2678569555282593	1.3049999475479126	8996400.0
212	2003-03-25	1.375	1.3921430110931396	1.282142996788025	1.285714030265808	12602800.0
213	2003-03-26	1.4714289903640747	1.4814289808273315	1.375	1.385714054107666	18580800.0
214	2003-03-27	1.5521429777145386	1.565000057220459	1.442857027053833	1.464285969734192	30632000.0
215	2003-03-28	1.5042860507965088	1.5950000286102295	1.4792859554290771	1.5535709857940674	26143600.0
216	2003-03-31	1.4535709619522095	1.5071430206298828	1.4364290237426758	1.4421429634094238	8283800.0
217	2003-04-01	1.3542859554290771	1.4700000286102295	1.3257139921188354	1.464285969734192	17019800.0
218	2003-04-02	1.4171429872512817	1.4721430540084839	1.397143006324768	1.4285709857940674	22761200.0
219	2003-04-03	1.4285709857940674	1.4464290142059326	1.397143006324768	1.442857027053833	8033200.0
220	2003-04-04	1.3964289426803589	1.4592859745025635	1.38857102394104	1.440000057220459	5884200.0
221	2003-04-07	1.4249999523162842	1.5178569555282593	1.4114290475845337	1.442857027053833	10315200.0
222	2003-04-08	1.4414290189743042	1.4714289903640747	1.364285945892334	1.420714020729065	6265000.0
223	2003-04-09	1.457142949104309	1.4857139587402344	1.4285709857940674	1.4821430444717407	5864600.0
224	2003-04-10	1.5014289617538452	1.511428952217102	1.4364290237426758	1.4635709524154663	5419400.0
225	2003-04-11	1.4835710525512695	1.5499999523162842	1.475000023841858	1.5	4790800.0
226	2003-04-14	1.442857027053833	1.4785710573196411	1.4357140064239502	1.4507139921188354	5355000.0
227	2003-04-15	1.4392859935760498	1.4500000476837158	1.4085710048675537	1.4357140064239502	6311200.0
228	2003-04-16	1.4692859649658203	1.4728569984436035	1.4357140064239502	1.448570966720581	4533200.0
229	2003-04-17	1.5685709714889526	1.5714290142059326	1.4692859649658203	1.475000023841858	13462400.0
230	2003-04-21	1.7592860460281372	1.76357102394104	1.614285945892334	1.692857027053833	48573000.0
231	2003-04-22	1.6407140493392944	1.7485710382461548	1.602856993675232	1.7485710382461548	30570400.0
232	2003-04-23	1.4800000190734863	1.6492860317230225	1.432142972946167	1.647143006324768	36787800.0
233	2003-04-24	1.5728570222854614	1.627856969833374	1.4500000476837158	1.4671430587768555	35765800.0
234	2003-04-25	1.510714054107666	1.5857139825820923	1.4921430349349976	1.570713996887207	14922600.0
235	2003-04-28	1.5828570127487183	1.589285969734192	1.5	1.5	22727600.0
236	2003-04-29	1.6285710334777832	1.6428569555282593	1.579285979270935	1.579285979270935	20129200.0
237	2003-04-30	1.6285710334777832	1.6628570556640625	1.5535709857940674	1.6349999904632568	11071200.0
238	2003-05-01	1.6071430444717407	1.6314289569854736	1.5964289903640747	1.6192859411239624	14984200.0
239	2003-05-02	1.6164289712905884	1.6428569555282593	1.600000023841858	1.6035710573196411	12334000.0
240	2003-05-05	1.6692860126495361	1.7421430349349976	1.6014289855957031	1.6014289855957031	14449400.0
241	2003-05-06	1.6585710048675537	1.727856993675232	1.635714054107666	1.6692860126495361	14964600.0
242	2003-05-07	1.6878570318222046	1.7000000476837158	1.6321430206298828	1.6585710048675537	13473600.0
243	2003-05-08	1.6342860460281372	1.6721429824829102	1.6264289617538452	1.6649999618530273	10046400.0
244	2003-05-09	1.6157139539718628	1.649999976158142	1.592857003211975	1.635714054107666	5926200.0
245	2003-05-12	1.6807140111923218	1.7107139825820923	1.6214289665222168	1.6349999904632568	11788000.0
246	2003-05-13	1.7964290380477905	1.8035709857940674	1.682142972946167	1.692857027053833	18207000.0
247	2003-05-14	1.7485710382461548	1.8521430492401123	1.7371430397033691	1.8485709428787231	19117000.0
248	2003-05-15	1.747143030166626	1.7842860221862793	1.725000023841858	1.7557140588760376	10684800.0
249	2003-05-16	1.6992859840393066	1.7571430206298828	1.6428569555282593	1.7514289617538452	12966800.0
250	2003-05-19	1.4850000143051147	1.6728570461273193	1.4664289951324463	1.6642860174179077	30472400.0
251	2003-05-20	1.5535709857940674	1.567857027053833	1.467857003211975	1.524999976158142	20209000.0
252	2003-05-21	1.51357102394104	1.5564290285110474	1.4828569889068604	1.554286003112793	9451400.0
253	2003-05-22	1.613571047782898	1.6314289569854736	1.5071430206298828	1.5128569602966309	14278600.0
254	2003-05-23	1.5800000429153442	1.657142996788025	1.5785709619522095	1.6335710287094116	8171800.0
255	2003-05-27	1.6207139492034912	1.6392860412597656	1.5714290142059326	1.5750000476837158	13883800.0
256	2003-05-28	1.614285945892334	1.6749999523162842	1.5535709857940674	1.6292860507965088	10127600.0
257	2003-05-29	1.6285710334777832	1.6435710191726685	1.579285979270935	1.6100000143051147	7277200.0
258	2003-05-30	1.6071430444717407	1.6392860412597656	1.582142949104309	1.6307140588760376	10476200.0
259	2003-06-02	1.6642860174179077	1.7321430444717407	1.6078569889068604	1.6078569889068604	17547600.0
260	2003-06-03	1.704285979270935	1.7185709476470947	1.6464289426803589	1.6635710000991821	8548400.0
261	2003-06-04	1.7428569793701172	1.7999999523162842	1.715000033378601	1.7221430540084839	12420800.0
262	2003-06-05	1.815000057220459	1.8171429634094238	1.6878570318222046	1.7492860555648804	13104000.0
263	2003-06-06	1.6864290237426758	1.8821430206298828	1.6642860174179077	1.8385709524154663	19174400.0
264	2003-06-09	1.6428569555282593	1.6921429634094238	1.6071430444717407	1.6871429681777954	12731600.0
265	2003-06-10	1.6214289665222168	1.6842859983444214	1.4871430397033691	1.5728570222854614	62433000.0
266	2003-06-11	1.6035710573196411	1.6321430206298828	1.5642859935760498	1.5800000429153442	17973200.0
267	2003-06-12	1.5657140016555786	1.6064289808273315	1.5157140493392944	1.5850000381469727	18457600.0
268	2003-06-13	1.3714289665222168	1.524999976158142	1.2892860174179077	1.5149999856948853	66024000.0
269	2003-06-16	1.5535709857940674	1.5549999475479126	1.385714054107666	1.38857102394104	32225200.0
270	2003-06-17	1.5149999856948853	1.592857003211975	1.5085710287094116	1.559999942779541	17542000.0
271	2003-06-18	1.5328569412231445	1.5621429681777954	1.5085710287094116	1.5264290571212769	11001200.0
272	2003-06-19	1.5692859888076782	1.582142949104309	1.5285710096359253	1.5285710096359253	15425200.0
273	2003-06-20	1.5499999523162842	1.6107139587402344	1.5149999856948853	1.583570957183838	13018600.0
274	2003-06-23	1.535714030265808	1.5607140064239502	1.5164289474487305	1.5399999618530273	8699600.0
275	2003-06-24	1.6321430206298828	1.7128570079803467	1.5285710096359253	1.5285710096359253	33681200.0
276	2003-06-25	1.6514290571212769	1.7242859601974487	1.6107139587402344	1.6785709857940674	18978400.0
277	2003-06-26	1.7771430015563965	1.8007140159606934	1.6514290571212769	1.6585710048675537	32257400.0
278	2003-06-27	1.7785710096359253	1.8492859601974487	1.7657140493392944	1.784999966621399	18111800.0
279	2003-06-30	1.8250000476837158	1.8742860555648804	1.7792860269546509	1.7921429872512817	26012000.0
280	2003-07-01	1.7678569555282593	1.8285709619522095	1.7328569889068604	1.8285709619522095	12356400.0
281	2003-07-02	1.940000057220459	1.964285969734192	1.833570957183838	1.8542859554290771	39071200.0
282	2003-07-03	1.9821430444717407	1.9928569793701172	1.9142860174179077	1.9214290380477905	8202600.0
283	2003-07-07	1.9142860174179077	2.0428569316864014	1.8785710334777832	1.964285969734192	19467000.0
284	2003-07-08	1.9592859745025635	1.9714289903640747	1.910714030265808	1.9285709857940674	10750600.0
285	2003-07-09	1.9685709476470947	2.002856969833374	1.9214290380477905	1.957142949104309	9632000.0
286	2003-07-10	1.9221429824829102	1.9957139492034912	1.907142996788025	1.9550000429153442	8754200.0
287	2003-07-11	1.8921430110931396	1.9464290142059326	1.8585710525512695	1.9007140398025513	7936600.0
288	2003-07-14	2.009999990463257	2.039285898208618	1.8921430110931396	1.9028569459915161	11862200.0
289	2003-07-15	1.8842860460281372	2.0014290809631348	1.8685710430145264	1.9049999713897705	17588200.0
290	2003-07-16	1.8200000524520874	1.9285709857940674	1.75	1.9035710096359253	13533800.0
291	2003-07-17	1.8057140111923218	1.8200000524520874	1.7549999952316284	1.8028570413589478	17141600.0
292	2003-07-18	1.725000023841858	1.8242859840393066	1.6107139587402344	1.8221429586410522	36236200.0
293	2003-07-21	1.6807140111923218	1.7257139682769775	1.6407140493392944	1.7257139682769775	10924200.0
294	2003-07-22	1.7642860412597656	1.784999966621399	1.6771429777145386	1.6807140111923218	11524800.0
295	2003-07-23	1.9049999713897705	1.9092860221862793	1.774999976158142	1.7757140398025513	21898800.0
296	2003-07-24	1.885714054107666	1.9535709619522095	1.8714289665222168	1.9214290380477905	10841600.0
297	2003-07-25	1.9299999475479126	1.9357140064239502	1.863571047782898	1.863571047782898	5534200.0
298	2003-07-28	1.9014290571212769	1.9621429443359375	1.8935710191726685	1.8964289426803589	7495600.0
299	2003-07-29	1.9064290523529053	1.9285709857940674	1.875	1.910714030265808	5357800.0
300	2003-07-30	1.8535710573196411	1.9121429920196533	1.8464289903640747	1.910714030265808	5286400.0
301	2003-07-31	1.8714289665222168	1.8785710334777832	1.7714289426803589	1.875	8534400.0
302	2003-08-01	1.782142996788025	1.8571430444717407	1.782142996788025	1.8514289855957031	6339200.0
303	2003-08-04	1.782142996788025	1.7971429824829102	1.7357139587402344	1.782142996788025	3676400.0
304	2003-08-05	1.73642897605896	1.817857027053833	1.7328569889068604	1.792857050895691	3084200.0
305	2003-08-06	1.6685709953308105	1.75	1.6335710287094116	1.7428569793701172	8113000.0
306	2003-08-07	1.6492860317230225	1.667857050895691	1.614285945892334	1.6507140398025513	7893200.0
307	2003-08-08	1.6778570413589478	1.6964290142059326	1.6485710144042969	1.649999976158142	3339000.0
308	2003-08-11	1.7728569507598877	1.7807140350341797	1.6671429872512817	1.667857050895691	6280400.0
309	2003-08-12	1.7764290571212769	1.785714030265808	1.7242859601974487	1.7807140350341797	3010000.0
310	2003-08-13	1.7300000190734863	1.8028570413589478	1.7200000286102295	1.7771430015563965	4537400.0
311	2003-08-14	1.7814290523529053	1.8200000524520874	1.730713963508606	1.7371430397033691	11293800.0
312	2003-08-15	1.784999966621399	1.8028570413589478	1.7549999952316284	1.792857050895691	5117000.0
313	2003-08-18	1.774999976158142	1.7949999570846558	1.7421430349349976	1.792857050895691	6335000.0
314	2003-08-19	1.8457139730453491	1.855713963508606	1.7599999904632568	1.7921429872512817	8705200.0
315	2003-08-20	1.9800000190734863	2.061429023742676	1.8364289999008179	1.8364289999008179	29337000.0
316	2003-08-21	2.059999942779541	2.122857093811035	2.0164289474487305	2.017857074737549	19553800.0
317	2003-08-22	2.057142972946167	2.0978569984436035	2.0357139110565186	2.0692861080169678	8395800.0
318	2003-08-25	2.005000114440918	2.04714298248291	1.9464290142059326	2.036428928375244	6892200.0
319	2003-08-26	2.127856969833374	2.1535708904266357	1.957142949104309	1.9928569793701172	13178200.0
320	2003-08-27	2.312143087387085	2.364285945892334	2.1371428966522217	2.142857074737549	33322800.0
321	2003-08-28	2.259999990463257	2.357142925262451	2.18928599357605	2.3557140827178955	13720000.0
322	2003-08-29	2.380713939666748	2.4128570556640625	2.232142925262451	2.249285936355591	11130000.0
323	2003-09-02	2.4035708904266357	2.4778571128845215	2.31428599357605	2.3735709190368652	27102600.0
324	2003-09-03	2.378571033477783	2.5314290523529053	2.354285955429077	2.4657139778137207	23833600.0
325	2003-09-04	2.3921430110931396	2.414285898208618	2.3428568840026855	2.371428966522217	8240400.0
326	2003-09-05	2.4678568840026855	2.5214290618896484	2.378571033477783	2.378571033477783	20844600.0
327	2003-09-08	2.4800000190734863	2.5357139110565186	2.4285709857940674	2.4442861080169678	16699200.0
328	2003-09-09	2.536428928375244	2.609286069869995	2.4735710620880127	2.4757139682769775	10875200.0
329	2003-09-10	2.42214298248291	2.5907139778137207	2.4000000953674316	2.5214290618896484	10642800.0
330	2003-09-11	2.3478569984436035	2.4464290142059326	2.2907140254974365	2.4285709857940674	17785600.0
331	2003-09-12	2.4692859649658203	2.4828569889068604	2.3214290142059326	2.3392860889434814	16142000.0
332	2003-09-15	2.536428928375244	2.5814290046691895	2.460714101791382	2.482142925262451	17876600.0
333	2003-09-16	2.56428599357605	2.6735711097717285	2.546428918838501	2.6464290618896484	21684600.0
334	2003-09-17	2.5535709857940674	2.640713930130005	2.5307140350341797	2.585714101791382	11204200.0
335	2003-09-18	2.609999895095825	2.630000114440918	2.5428569316864014	2.585714101791382	12215000.0
336	2003-09-19	2.642857074737549	2.68571400642395	2.556428909301758	2.607142925262451	9605400.0
337	2003-09-22	2.770714044570923	2.874285936355591	2.5950000286102295	2.604285955429077	22540000.0
338	2003-09-23	2.7950000762939453	2.8214290142059326	2.726428985595703	2.796428918838501	10446800.0
339	2003-09-24	2.7142860889434814	2.809286117553711	2.7064290046691895	2.8057138919830322	7385000.0
340	2003-09-25	2.48642897605896	2.746428966522217	2.4100000858306885	2.7064290046691895	20911800.0
341	2003-09-26	2.3921430110931396	2.552143096923828	2.380713939666748	2.43571400642395	12187000.0
342	2003-09-29	2.3914289474487305	2.4178569316864014	2.1728570461273193	2.322143077850342	40265400.0
343	2003-09-30	2.3971428871154785	2.5792860984802246	2.3607139587402344	2.4135708808898926	20711600.0
344	2003-10-01	2.4649999141693115	2.5350000858306885	2.385714054107666	2.385714054107666	13876800.0
345	2003-10-02	2.926429033279419	2.9714291095733643	2.5714290142059326	2.688570976257324	73129000.0
346	2003-10-03	2.867856979370117	2.958570957183838	2.8242859840393066	2.93928599357605	36274000.0
347	2003-10-06	2.9542860984802246	3.0450000762939453	2.81071400642395	2.8585710525512695	18425400.0
348	2003-10-07	3.1464290618896484	3.192857027053833	2.9257140159606934	2.9578568935394287	21939400.0
349	2003-10-08	3.0714290142059326	3.2064290046691895	3.003571033477783	3.198570966720581	22066800.0
350	2003-10-09	3.0764288902282715	3.2285709381103516	3.055000066757202	3.0742859840393066	18671800.0
351	2003-10-10	3.18928599357605	3.2042860984802246	3.0928568840026855	3.107142925262451	10221400.0
352	2003-10-13	3.3450000286102295	3.3464291095733643	3.164285898208618	3.171428918838501	21089600.0
353	2003-10-14	3.372857093811035	3.460714101791382	3.2750000953674316	3.3685710430145264	24176600.0
354	2003-10-15	3.192857027053833	3.4285709857940674	3.174285888671875	3.384999990463257	16424800.0
355	2003-10-16	3.703571081161499	3.825714111328125	3.237143039703369	3.2485709190368652	125825000.0
356	2003-10-17	3.7235710620880127	3.791429042816162	3.5357139110565186	3.674999952316284	38456600.0
357	2003-10-20	3.9100000858306885	4.017857074737549	3.604285955429077	3.633570909500122	60559800.0
358	2003-10-21	3.892857074737549	4.0	3.8242859840393066	3.9464290142059326	35361200.0
359	2003-10-22	3.746428966522217	3.882143020629883	3.7249999046325684	3.7928569316864014	22733200.0
360	2003-10-23	3.7235710620880127	3.815713882446289	3.578571081161499	3.6578569412231445	23143400.0
361	2003-10-24	3.713571071624756	3.817857027053833	3.621428966522217	3.75	21513800.0
362	2003-10-27	3.8392860889434814	3.8442859649658203	3.681428909301758	3.688570976257324	15517600.0
363	2003-10-28	4.034286022186279	4.034286022186279	3.871428966522217	3.9035708904266357	21884800.0
364	2003-10-29	4.218571186065674	4.235713958740234	4.064286231994629	4.107142925262451	27333600.0
365	2003-10-30	4.164999961853027	4.357142925262451	4.128571033477783	4.309999942779541	26913600.0
366	2003-10-31	4.0928568840026855	4.210713863372803	4.037143230438232	4.20285701751709	16017400.0
367	2003-11-03	4.175000190734863	4.214285850524902	4.085713863372803	4.099286079406738	14712600.0
368	2003-11-04	4.257143020629883	4.324999809265137	4.131429195404053	4.146429061889648	15635200.0
369	2003-11-05	4.194285869598389	4.284999847412109	4.139286041259766	4.232142925262451	17277400.0
370	2003-11-06	3.630713939666748	4.0485711097717285	3.573570966720581	3.942857027053833	109594800.0
371	2003-11-07	3.3485710620880127	3.7750000953674316	3.301429033279419	3.6542859077453613	103054000.0
372	2003-11-10	3.328571081161499	3.426429033279419	3.2821431159973145	3.3478569984436035	48512800.0
373	2003-11-11	3.359286069869995	3.424999952316284	3.2821431159973145	3.3507139682769775	26290600.0
374	2003-11-12	3.588571071624756	3.606429100036621	3.325714111328125	3.357142925262451	34353200.0
375	2003-11-13	3.4642860889434814	3.628571033477783	3.442857027053833	3.627856969833374	23836400.0
376	2003-11-14	3.3407139778137207	3.5328569412231445	3.325000047683716	3.4564290046691895	18921000.0
377	2003-11-17	3.190000057220459	3.313570976257324	3.1557140350341797	3.31071400642395	31721200.0
378	2003-11-18	3.3264288902282715	3.4000000953674316	3.194999933242798	3.2285709381103516	39229400.0
379	2003-11-19	3.317142963409424	3.4228570461273193	3.257143020629883	3.328571081161499	23123800.0
380	2003-11-20	3.254286050796509	3.364285945892334	3.1571431159973145	3.179286003112793	29468600.0
381	2003-11-21	3.260714054107666	3.357142925262451	3.2300000190734863	3.317857027053833	22040200.0
382	2003-11-24	3.3428568840026855	3.357142925262451	3.2435710430145264	3.2435710430145264	13987400.0
383	2003-11-25	3.429286003112793	3.492856979370117	3.354285955429077	3.367856979370117	16927400.0
384	2003-11-26	3.450714111328125	3.5250000953674316	3.4049999713897705	3.447143077850342	14039200.0
385	2003-11-28	3.5	3.507857084274292	3.4285709857940674	3.4521429538726807	5108600.0
386	2003-12-01	3.621428966522217	3.642857074737549	3.51357102394104	3.5299999713897705	18172000.0
387	2003-12-02	3.635714054107666	3.7014288902282715	3.5714290142059326	3.6035709381103516	15824200.0
388	2003-12-03	3.555000066757202	3.7328569889068604	3.539285898208618	3.674999952316284	18349800.0
389	2003-12-04	3.431428909301758	3.617856979370117	3.3328568935394287	3.570713996887207	28826000.0
390	2003-12-05	3.390713930130005	3.4628570079803467	3.3350000381469727	3.4035708904266357	12567800.0
391	2003-12-08	3.372143030166626	3.4621429443359375	3.2564289569854736	3.375	20157200.0
392	2003-12-09	3.245713949203491	3.4178569316864014	3.23642897605896	3.3992860317230225	14681800.0
393	2003-12-10	3.2178568840026855	3.378571033477783	3.171428918838501	3.231429100036621	25684400.0
394	2003-12-11	3.38857102394104	3.390000104904175	3.2142860889434814	3.2164289951324463	18060000.0
395	2003-12-12	3.3435709476470947	3.4228570461273193	3.302143096923828	3.4207139015197754	11704000.0
396	2003-12-15	3.237143039703369	3.482142925262451	3.2114291191101074	3.4571430683135986	14289800.0
397	2003-12-16	3.200000047683716	3.242142915725708	3.120713949203491	3.2121429443359375	19339600.0
398	2003-12-17	3.606429100036621	3.619999885559082	3.075000047683716	3.179286003112793	64415400.0
399	2003-12-18	3.6549999713897705	3.700000047683716	3.5535709857940674	3.5914289951324463	44256800.0
400	2003-12-19	3.6478569507598877	3.6992859840393066	3.5964291095733643	3.6564290523529053	18169200.0
401	2003-12-22	3.7121429443359375	3.732142925262451	3.6107139587402344	3.628571033477783	18925200.0
402	2003-12-23	3.919286012649536	3.9600000381469727	3.635714054107666	3.713571071624756	29043000.0
403	2003-12-24	4.070000171661377	4.17642879486084	3.9178569316864014	3.936429023742676	27525400.0
404	2003-12-26	4.1571431159973145	4.212856769561768	4.050000190734863	4.064286231994629	11887400.0
405	2003-12-29	4.164999961853027	4.230713844299316	4.1471428871154785	4.179286003112793	16269400.0
406	2003-12-30	4.056428909301758	4.166429042816162	4.025713920593262	4.166429042816162	15573600.0
407	2003-12-31	3.9064290523529053	4.091429233551025	3.880713939666748	4.045713901519775	16801400.0
408	2004-01-02	3.916429042816162	4.127857208251953	3.8421430587768555	4.107142925262451	50230600.0
409	2004-01-05	3.992856979370117	4.061429023742676	3.875	3.892857074737549	25207000.0
410	2004-01-06	4.257856845855713	4.339285850524902	3.937143087387085	3.9464290142059326	52633000.0
411	2004-01-07	4.445713996887207	4.46999979019165	4.24928617477417	4.307143211364746	68432000.0
412	2004-01-08	4.432857036590576	4.564286231994629	4.291429042816162	4.539286136627197	37178400.0
413	2004-01-09	4.4285712242126465	4.57857084274292	4.315713882446289	4.3371429443359375	33030200.0
414	2004-01-12	4.574999809265137	4.614285945892334	4.366428852081299	4.445713996887207	26857600.0
415	2004-01-13	4.664999961853027	4.679999828338623	4.5271430015563965	4.598570823669434	32963000.0
416	2004-01-14	4.650000095367432	4.724999904632568	4.585713863372803	4.642857074737549	23070600.0
417	2004-01-15	4.627857208251953	4.675714015960693	4.535714149475098	4.637143135070801	16013200.0
418	2004-01-16	4.682857036590576	4.682857036590576	4.593571186065674	4.639286041259766	24075800.0
419	2004-01-20	4.839285850524902	4.943571090698242	4.65571403503418	4.69857120513916	40924800.0
420	2004-01-21	4.699999809265137	4.882143020629883	4.687857151031494	4.8585710525512695	40915000.0
421	2004-01-22	5.54714298248291	5.6571431159973145	5.230000019073486	5.413570880889893	166234600.0
422	2004-01-23	5.535714149475098	5.625	5.361429214477539	5.535714149475098	54593000.0
423	2004-01-26	5.447143077850342	5.505713939666748	5.375	5.464285850524902	31306800.0
424	2004-01-27	5.37071418762207	5.681428909301758	5.350714206695557	5.4285712242126465	67012400.0
425	2004-01-28	5.135714054107666	5.455714225769043	5.0535712242126465	5.365714073181152	49611800.0
426	2004-01-29	5.0535712242126465	5.216429233551025	4.906428813934326	5.209286212921143	56393400.0
427	2004-01-30	5.243570804595947	5.333570957183838	5.013570785522461	5.033570766448975	35644000.0
428	2004-02-02	5.195000171661377	5.382856845855713	5.1571431159973145	5.300000190734863	32034800.0
429	2004-02-03	5.135714054107666	5.2664289474487305	5.006429195404053	5.184286117553711	33744200.0
430	2004-02-04	4.974999904632568	5.149285793304443	4.9571428298950195	5.089285850524902	27357400.0
431	2004-02-05	5.225714206695557	5.255000114440918	4.949285984039307	4.960713863372803	33248600.0
432	2004-02-06	5.473570823669434	5.485713958740234	5.17642879486084	5.235713958740234	31558800.0
433	2004-02-09	5.468571186065674	5.639286041259766	5.460713863372803	5.517857074737549	30332400.0
434	2004-02-10	5.199999809265137	5.5321431159973145	5.144999980926514	5.5321431159973145	64220800.0
435	2004-02-11	5.139999866485596	5.364285945892334	5.002857208251953	5.1571431159973145	57061200.0
436	2004-02-12	5.32857084274292	5.409999847412109	5.037143230438232	5.195713996887207	39651500.0
437	2004-02-13	5.07714319229126	5.445713996887207	5.064286231994629	5.369999885559082	29848000.0
438	2004-02-17	5.039999961853027	5.17142915725708	4.929999828338623	5.1571431159973145	21977900.0
439	2004-02-18	5.034286022186279	5.1571431159973145	4.974286079406738	5.068571090698242	14573300.0
440	2004-02-19	4.878571033477783	5.142857074737549	4.835713863372803	5.097143173217773	17955000.0
441	2004-02-20	5.054286003112793	5.054286003112793	4.650000095367432	4.832857131958008	38625300.0
442	2004-02-23	5.002857208251953	5.121428966522217	4.82857084274292	4.8428568840026855	42249200.0
443	2004-02-24	4.4571428298950195	4.591429233551025	4.322856903076172	4.502857208251953	99174600.0
444	2004-02-25	4.444285869598389	4.501429080963135	4.367143154144287	4.440000057220459	27232800.0
445	2004-02-26	4.800000190734863	4.87428617477417	4.37571382522583	4.402856826782227	51582300.0
446	2004-02-27	4.914286136627197	4.99571418762207	4.7171430587768555	4.857142925262451	34990200.0
447	2004-03-01	4.964285850524902	5.065713882446289	4.888570785522461	4.9071431159973145	24390800.0
448	2004-03-02	4.92285680770874	5.021429061889648	4.914286136627197	4.964285850524902	15796900.0
449	2004-03-03	4.7171430587768555	4.942856788635254	4.715713977813721	4.920000076293945	20910400.0
450	2004-03-04	4.6685709953308105	4.748570919036865	4.644286155700684	4.7328572273254395	17023300.0
451	2004-03-05	4.752857208251953	4.871428966522217	4.618570804595947	4.651429176330566	19357800.0
452	2004-03-08	4.568571090698242	4.800000190734863	4.5428571701049805	4.728570938110352	13554100.0
453	2004-03-09	4.449999809265137	4.5928568840026855	4.414286136627197	4.57714319229126	17731700.0
454	2004-03-10	4.372857093811035	4.5485711097717285	4.360000133514404	4.434286117553711	13733300.0
455	2004-03-11	4.288570880889893	4.5	4.191429138183594	4.348570823669434	32126500.0
456	2004-03-12	4.395713806152344	4.40571403503418	4.2928571701049805	4.3428568840026855	14245700.0
457	2004-03-15	4.221428871154785	4.381429195404053	4.2071428298950195	4.332857131958008	13748000.0
458	2004-03-16	4.150000095367432	4.312857151031494	4.079999923706055	4.228570938110352	22697500.0
459	2004-03-17	4.360000133514404	4.4128570556640625	4.187142848968506	4.2071428298950195	17376800.0
460	2004-03-18	4.414286136627197	4.475714206695557	4.309999942779541	4.347143173217773	10858400.0
461	2004-03-19	4.389999866485596	4.501429080963135	4.371428966522217	4.442856788635254	9954700.0
462	2004-03-22	4.1785712242126465	4.335713863372803	4.17142915725708	4.2928571701049805	10943800.0
463	2004-03-23	4.0714287757873535	4.317142963409424	3.95285701751709	4.268570899963379	22542800.0
464	2004-03-24	4.04714298248291	4.142857074737549	3.9571430683135986	4.0714287757873535	9060800.0
465	2004-03-25	4.228570938110352	4.274285793304443	4.057143211364746	4.082857131958008	11066300.0
466	2004-03-26	4.138570785522461	4.25	4.122857093811035	4.242856979370117	11109000.0
467	2004-03-29	4.769999980926514	4.774285793304443	4.304286003112793	4.392857074737549	44939300.0
468	2004-03-30	4.909999847412109	4.977142810821533	4.685713768005371	4.75	28010500.0
469	2004-03-31	4.87428617477417	4.992856979370117	4.795713901519775	4.9285712242126465	16274300.0
470	2004-04-01	5.05142879486084	5.17285680770874	4.814286231994629	5.15571403503418	38566500.0
471	2004-04-02	5.025713920593262	5.244286060333252	5.0171427726745605	5.17142915725708	15334900.0
472	2004-04-05	5.099999904632568	5.205714225769043	4.9728569984436035	5.008571147918701	11547200.0
473	2004-04-06	5.085713863372803	5.139999866485596	5.007143020629883	5.072856903076172	9832900.0
474	2004-04-07	5.090000152587891	5.194285869598389	5.0	5.105713844299316	8607200.0
475	2004-04-08	5.378571033477783	5.44857120513916	5.235713958740234	5.257143020629883	23144100.0
476	2004-04-12	5.387143135070801	5.5171427726745605	5.294285774230957	5.42285680770874	14596400.0
477	2004-04-13	5.227142810821533	5.477142810821533	5.152856826782227	5.432857036590576	15402100.0
478	2004-04-14	5.214285850524902	5.221428871154785	5.114285945892334	5.142857074737549	10341800.0
479	2004-04-15	5.288570880889893	5.415713787078857	5.117143154144287	5.228570938110352	30800000.0
480	2004-04-16	4.392857074737549	4.691429138183594	4.174285888671875	4.652856826782227	104321700.0
481	2004-04-19	4.378571033477783	4.425714015960693	3.859999895095825	4.275713920593262	58863000.0
482	2004-04-20	4.1571431159973145	4.455714225769043	4.139999866485596	4.42285680770874	19196100.0
483	2004-04-21	4.144286155700684	4.24571418762207	4.025713920593262	4.199999809265137	21258300.0
484	2004-04-22	4.25428581237793	4.3371429443359375	4.101428985595703	4.128571033477783	14166600.0
485	2004-04-23	4.230000019073486	4.317142963409424	4.150000095367432	4.300000190734863	8058400.0
486	2004-04-26	4.0871429443359375	4.284286022186279	4.079999923706055	4.2171430587768555	10582600.0
487	2004-04-27	4.005713939666748	4.142857074737549	3.9571430683135986	4.114285945892334	11776800.0
488	2004-04-28	3.9542860984802246	4.095714092254639	3.9042859077453613	3.995713949203491	14200900.0
489	2004-04-29	3.7214291095733643	3.948570966720581	3.692857027053833	3.88857102394104	22484000.0
490	2004-04-30	3.622857093811035	3.7871429920196533	3.5957140922546387	3.759999990463257	19895400.0
491	2004-05-03	3.8428568840026855	3.857142925262451	3.6128571033477783	3.614285945892334	22099700.0
492	2004-05-04	3.8528571128845215	3.987143039703369	3.7171430587768555	3.8057138919830322	21417900.0
493	2004-05-05	4.112856864929199	4.135714054107666	3.8499999046325684	3.878571033477783	22533000.0
494	2004-05-06	4.03000020980835	4.107142925262451	3.9000000953674316	4.107142925262451	14217700.0
495	2004-05-07	3.9057140350341797	4.057143211364746	3.9000000953674316	3.9571430683135986	11827900.0
496	2004-05-10	3.8557140827178955	3.9157140254974365	3.7257139682769775	3.7785708904266357	18882500.0
497	2004-05-11	4.199999809265137	4.2228569984436035	4.058570861816406	4.0928568840026855	23927400.0
498	2004-05-12	4.215713977813721	4.241428852081299	4.0328569412231445	4.199999809265137	16821700.0
499	2004-05-13	4.384285926818848	4.3914289474487305	4.2071428298950195	4.234285831451416	14153300.0
500	2004-05-14	4.3914289474487305	4.462856769561768	4.260000228881836	4.40571403503418	15040200.0
501	2004-05-17	4.357142925262451	4.384285926818848	4.195713996887207	4.241428852081299	12324900.0
502	2004-05-18	4.4285712242126465	4.471428871154785	4.260000228881836	4.429999828338623	15490300.0
503	2004-05-19	4.478570938110352	4.67142915725708	4.4285712242126465	4.512856960296631	13762000.0
504	2004-05-20	4.420000076293945	4.528571128845215	4.357142925262451	4.502857208251953	8763300.0
505	2004-05-21	4.465713977813721	4.480000019073486	4.365714073181152	4.424285888671875	7896000.0
506	2004-05-24	4.564286231994629	4.564286231994629	4.442856788635254	4.465713977813721	8005200.0
507	2004-05-25	4.585713863372803	4.607142925262451	4.471428871154785	4.557143211364746	11377800.0
508	2004-05-26	4.648571014404297	4.654285907745361	4.550000190734863	4.552856922149658	6907600.0
509	2004-05-27	4.742856979370117	4.752857208251953	4.650000095367432	4.751429080963135	11852400.0
510	2004-05-28	4.70285701751709	4.742856979370117	4.618570804595947	4.710000038146973	8110900.0
511	2004-06-01	4.6571431159973145	4.714285850524902	4.568571090698242	4.627142906188965	12985000.0
512	2004-06-02	4.638570785522461	4.705714225769043	4.607142925262451	4.699999809265137	6904800.0
513	2004-06-03	4.449999809265137	4.630000114440918	4.42285680770874	4.628571033477783	9278500.0
514	2004-06-04	4.485713958740234	4.550000190734863	4.458570957183838	4.4828572273254395	4725000.0
515	2004-06-07	4.585713863372803	4.610000133514404	4.502857208251953	4.531428813934326	8113000.0
516	2004-06-08	4.572856903076172	4.635714054107666	4.552856922149658	4.570000171661377	3657500.0
517	2004-06-09	4.471428871154785	4.5171427726745605	4.368570804595947	4.514286041259766	15130500.0
518	2004-06-10	4.455714225769043	4.521429061889648	4.400000095367432	4.485713958740234	3894100.0
519	2004-06-14	4.221428871154785	4.357142925262451	4.079999923706055	4.355713844299316	16152500.0
520	2004-06-15	4.247142791748047	4.357142925262451	4.225714206695557	4.251429080963135	7200200.0
521	2004-06-16	4.320000171661377	4.461429119110107	4.242856979370117	4.242856979370117	8957900.0
522	2004-06-17	4.260000228881836	4.32714319229126	4.225714206695557	4.324285984039307	8264200.0
523	2004-06-18	4.221428871154785	4.311429023742676	4.194285869598389	4.269999980926514	7858200.0
524	2004-06-21	4.131429195404053	4.239999771118164	4.107142925262451	4.221428871154785	7959000.0
525	2004-06-22	4.1414289474487305	4.1785712242126465	4.050000190734863	4.1785712242126465	11755100.0
526	2004-06-23	4.384285926818848	4.401429176330566	4.12571382522583	4.12571382522583	16681000.0
527	2004-06-24	4.441429138183594	4.557143211364746	4.435713768005371	4.471428871154785	18514300.0
528	2004-06-25	4.570000171661377	5.012856960296631	4.449999809265137	4.4671430587768555	15756300.0
529	2004-06-28	4.857142925262451	5.0	4.574285984039307	4.610000133514404	30273600.0
530	2004-06-29	4.882856845855713	5.037143230438232	4.865714073181152	4.978570938110352	15225700.0
531	2004-06-30	5.142857074737549	5.224286079406738	4.980000019073486	5.079999923706055	29511300.0
532	2004-07-01	5.135714054107666	5.152856826782227	5.055714130401611	5.099999904632568	23076200.0
533	2004-07-02	4.615714073181152	4.96999979019165	4.557143211364746	4.96999979019165	33603500.0
534	2004-07-06	4.788570880889893	4.849999904632568	4.4885711669921875	4.521429061889648	15732500.0
535	2004-07-07	4.764286041259766	4.981429100036621	4.6785712242126465	4.794285774230957	13262900.0
536	2004-07-08	4.558570861816406	4.771429061889648	4.538570880889893	4.6414289474487305	15152200.0
537	2004-07-09	4.775713920593262	4.775713920593262	4.614285945892334	4.619999885559082	6634600.0
538	2004-07-12	4.654285907745361	4.7771430015563965	4.572856903076172	4.7614288330078125	7228900.0
539	2004-07-13	4.5485711097717285	4.7614288330078125	4.537143230438232	4.675714015960693	10508400.0
540	2004-07-14	4.579999923706055	4.69857120513916	4.357142925262451	4.53000020980835	9524900.0
541	2004-07-15	4.5714287757873535	4.7071428298950195	4.5328569412231445	4.607142925262451	31448200.0
542	2004-07-16	3.2885708808898926	3.871428966522217	3.265713930130005	3.8342859745025635	183836100.0
543	2004-07-19	2.8814289569854736	3.1600000858306885	2.8442859649658203	3.128571033477783	84028000.0
544	2004-07-20	3.0799999237060547	3.1700000762939453	2.885714054107666	2.958570957183838	36590400.0
545	2004-07-21	2.857142925262451	3.0714290142059326	2.8457140922546387	3.057142972946167	18435900.0
546	2004-07-22	2.8914289474487305	2.938570976257324	2.801429033279419	2.818571090698242	17718400.0
547	2004-07-23	2.895714044570923	2.9285709857940674	2.835714101791382	2.877142906188965	14597100.0
548	2004-07-26	2.7228569984436035	2.890000104904175	2.642857074737549	2.8814289569854736	19457200.0
549	2004-07-27	2.9085710048675537	2.927143096923828	2.734286069869995	2.741429090499878	14307300.0
550	2004-07-28	2.890000104904175	2.934286117553711	2.7514290809631348	2.932857036590576	10969700.0
551	2004-07-29	2.9000000953674316	2.9571430683135986	2.822856903076172	2.9200000762939453	7385000.0
552	2004-07-30	2.9285709857940674	2.9571430683135986	2.867142915725708	2.869999885559082	5053300.0
553	2004-08-02	2.880000114440918	2.914285898208618	2.7957139015197754	2.8342859745025635	10022600.0
554	2004-08-03	2.75	2.895714044570923	2.75	2.892857074737549	7212100.0
555	2004-08-04	2.504286050796509	2.7300000190734863	2.432857036590576	2.7171430587768555	36988000.0
556	2004-08-05	2.442857027053833	2.575714111328125	2.4200000762939453	2.5114290714263916	21088200.0
557	2004-08-06	2.4157140254974365	2.4642860889434814	2.180000066757202	2.382857084274292	35896700.0
558	2004-08-09	2.3457140922546387	2.4542860984802246	2.2242860794067383	2.375714063644409	21903700.0
559	2004-08-10	2.448570966720581	2.512856960296631	2.3457140922546387	2.390000104904175	18316900.0
560	2004-08-11	2.301429033279419	2.4057140350341797	2.265713930130005	2.3342859745025635	18863600.0
561	2004-08-12	2.197143077850342	2.2842860221862793	2.18571400642395	2.2699999809265137	13949600.0
562	2004-08-13	2.140000104904175	2.2071430683135986	2.0942859649658203	2.18571400642395	15285200.0
563	2004-08-16	2.197143077850342	2.2257139682769775	2.101428985595703	2.124285936355591	8035300.0
564	2004-08-17	2.2242860794067383	2.378571033477783	2.2114291191101074	2.244286060333252	9687300.0
565	2004-08-18	2.2485709190368652	2.2785708904266357	2.192857027053833	2.241429090499878	11515700.0
566	2004-08-19	2.2642860412597656	2.307142972946167	2.200000047683716	2.2742860317230225	5969600.0
567	2004-08-20	2.262856960296631	2.2857139110565186	2.2214291095733643	2.2642860412597656	7652400.0
568	2004-08-23	2.2728569507598877	2.3214290142059326	2.2357139587402344	2.309999942779541	5951400.0
569	2004-08-24	2.208570957183838	2.302856922149658	2.1785709857940674	2.2757139205932617	7220500.0
570	2004-08-25	2.2385709285736084	2.2785708904266357	2.180000066757202	2.2214291095733643	7523600.0
571	2004-08-26	2.177143096923828	2.241429090499878	2.11142897605896	2.2285709381103516	6769000.0
572	2004-08-27	2.164285898208618	2.195713996887207	2.1514289379119873	2.195713996887207	2497600.0
573	2004-08-30	2.06428599357605	2.1571431159973145	2.007143020629883	2.145714044570923	8483300.0
574	2004-08-31	1.9928569793701172	2.085714101791382	1.9785710573196411	2.054286003112793	9807000.0
575	2004-09-01	2.0385708808898926	2.0742859840393066	1.9857139587402344	2.0014290809631348	12443200.0
576	2004-09-02	2.121428966522217	2.1571431159973145	1.9828569889068604	2.0142860412597656	15357300.0
577	2004-09-03	2.051429033279419	2.142857074737549	2.0285708904266357	2.127142906188965	14433300.0
578	2004-09-07	2.2014288902282715	2.4542860984802246	2.1657140254974365	2.3942859172821045	92885100.0
579	2004-09-08	2.1528570652008057	2.234286069869995	2.124285936355591	2.2328569889068604	14308000.0
580	2004-09-09	2.1542859077453613	2.205713987350464	2.142857074737549	2.142857074737549	6568100.0
581	2004-09-10	2.1342859268188477	2.20285701751709	2.109999895095825	2.164285898208618	10674300.0
582	2004-09-13	2.259999990463257	2.2785708904266357	2.1528570652008057	2.1571431159973145	12098100.0
583	2004-09-14	2.3314290046691895	2.335714101791382	2.2142860889434814	2.2857139110565186	11991000.0
584	2004-09-15	2.2714290618896484	2.3971428871154785	2.257143020629883	2.3414289951324463	13063400.0
585	2004-09-16	2.4414288997650146	2.5357139110565186	2.2842860221862793	2.3085711002349854	24628800.0
586	2004-09-17	2.427143096923828	2.507143020629883	2.392857074737549	2.455713987350464	13882400.0
587	2004-09-20	2.5371429920196533	2.5714290142059326	2.4171431064605713	2.4714291095733643	16699200.0
588	2004-09-21	2.5014290809631348	2.585714101791382	2.4757139682769775	2.5742859840393066	9396800.0
589	2004-09-22	2.4071431159973145	2.5299999713897705	2.380000114440918	2.5199999809265137	8577800.0
590	2004-09-23	2.4000000953674316	2.458570957183838	2.357142925262451	2.4100000858306885	5262600.0
591	2004-09-24	2.378571033477783	2.450000047683716	2.371428966522217	2.4257140159606934	14012600.0
592	2004-09-27	2.3342859745025635	2.371428966522217	2.2928569316864014	2.3557140827178955	7327600.0
593	2004-09-28	2.3414289951324463	2.364285945892334	2.2742860317230225	2.325714111328125	7775600.0
594	2004-09-29	2.3399999141693115	2.385714054107666	2.2485709190368652	2.2985711097717285	10158400.0
595	2004-09-30	2.20285701751709	2.319999933242798	2.132857084274292	2.319999933242798	20329400.0
596	2004-10-01	2.3328568935394287	2.515713930130005	2.2728569507598877	2.492856979370117	50051400.0
597	2004-10-04	2.4642860889434814	2.5399999618530273	2.4071431159973145	2.4728569984436035	31929100.0
598	2004-10-05	2.578571081161499	2.799999952316284	2.557142972946167	2.7699999809265137	137585000.0
599	2004-10-06	2.56428599357605	2.607142925262451	2.484286069869995	2.495713949203491	26757500.0
600	2004-10-07	2.505713939666748	2.5928568840026855	2.4857139587402344	2.5457139015197754	13986700.0
601	2004-10-08	2.3942859172821045	2.5314290523529053	2.392857074737549	2.4714291095733643	15282400.0
602	2004-10-11	2.490000009536743	2.492856979370117	2.369999885559082	2.4042859077453613	11900700.0
603	2004-10-12	2.4685709476470947	2.567142963409424	2.442857027053833	2.565713882446289	19359200.0
604	2004-10-13	2.4785709381103516	2.5314290523529053	2.450000047683716	2.504286050796509	14418600.0
605	2004-10-14	2.490000009536743	2.5285708904266357	2.4285709857940674	2.491429090499878	22414700.0
606	2004-10-15	1.4714289903640747	1.6414289474487305	1.4228570461273193	1.4328570365905762	323414000.0
607	2004-10-18	1.409999966621399	1.5228569507598877	1.407142996788025	1.5142860412597656	86065000.0
608	2004-10-19	1.4185709953308105	1.4414290189743042	1.3814289569854736	1.4228570461273193	55042400.0
609	2004-10-20	1.442857027053833	1.4714289903640747	1.4214290380477905	1.4271429777145386	21590100.0
610	2004-10-21	1.4385709762573242	1.4785710573196411	1.4242860078811646	1.4742859601974487	20239800.0
611	2004-10-22	1.399999976158142	1.4500000476837158	1.38857102394104	1.442857027053833	20034700.0
612	2004-10-25	1.4271429777145386	1.4500000476837158	1.3899999856948853	1.4171429872512817	21840000.0
613	2004-10-26	1.3728569746017456	1.4199999570846558	1.364285945892334	1.4199999570846558	16711100.0
614	2004-10-27	1.3828569650650024	1.4057140350341797	1.3214290142059326	1.3414289951324463	25517100.0
615	2004-10-28	1.3700000047683716	1.4085710048675537	1.3571430444717407	1.407142996788025	10278100.0
616	2004-10-29	1.352856993675232	1.385714054107666	1.342857003211975	1.364285945892334	15493100.0
617	2004-11-01	1.3471430540084839	1.3714289665222168	1.3357139825820923	1.3542859554290771	13169100.0
618	2004-11-02	1.4157140254974365	1.4771430492401123	1.340000033378601	1.3414289951324463	40406100.0
619	2004-11-03	1.445713996887207	1.5057140588760376	1.440000057220459	1.4557139873504639	35249200.0
620	2004-11-04	1.5099999904632568	1.535714030265808	1.464285969734192	1.464285969734192	21037100.0
621	2004-11-05	1.559999942779541	1.6285710334777832	1.5157140493392944	1.5342860221862793	25061400.0
622	2004-11-08	1.551429033279419	1.6042859554290771	1.535714030265808	1.6014289855957031	16835700.0
623	2004-11-09	1.5228569507598877	1.5614290237426758	1.5	1.5471429824829102	11361700.0
624	2004-11-10	1.4828569889068604	1.5328569412231445	1.4757139682769775	1.5285710096359253	9832900.0
625	2004-11-11	1.535714030265808	1.5399999618530273	1.4928569793701172	1.5	11090800.0
626	2004-11-12	1.551429033279419	1.600000023841858	1.5257140398025513	1.5257140398025513	10708600.0
627	2004-11-15	1.6042859554290771	1.605713963508606	1.542857050895691	1.5828570127487183	14634900.0
628	2004-11-16	1.545714020729065	1.5528570413589478	1.4757139682769775	1.5142860412597656	16831500.0
629	2004-11-17	1.4942859411239624	1.5714290142059326	1.4757139682769775	1.5085710287094116	20257300.0
630	2004-11-18	1.7028570175170898	1.7542860507965088	1.6457140445709229	1.6871429681777954	80208800.0
631	2004-11-19	1.6071430444717407	1.698570966720581	1.6014289855957031	1.6871429681777954	20793500.0
632	2004-11-22	1.6157139539718628	1.6414289474487305	1.5857139825820923	1.5871429443359375	10997700.0
633	2004-11-23	1.5642859935760498	1.6285710334777832	1.5585709810256958	1.6171430349349976	11050200.0
634	2004-11-24	1.6228569746017456	1.6399999856948853	1.5257140398025513	1.559999942779541	11893700.0
635	2004-11-26	1.6214289665222168	1.6399999856948853	1.6071430444717407	1.6342860460281372	4377800.0
636	2004-11-29	1.6314289569854736	1.6742860078811646	1.614285945892334	1.657142996788025	10752000.0
637	2004-11-30	1.6257139444351196	1.657142996788025	1.5800000429153442	1.644286036491394	7964600.0
638	2004-12-01	1.6071430444717407	1.6457140445709229	1.5785709619522095	1.6314289569854736	16457000.0
639	2004-12-02	1.6214289665222168	1.6328569650650024	1.5914289951324463	1.5942859649658203	10747800.0
640	2004-12-03	1.614285945892334	1.635714054107666	1.600000023841858	1.6214289665222168	9328200.0
641	2004-12-06	1.600000023841858	1.6299999952316284	1.592857003211975	1.614285945892334	7637000.0
642	2004-12-07	1.6671429872512817	1.7357139587402344	1.600000023841858	1.600000023841858	31126200.0
643	2004-12-08	1.6157139539718628	1.7357139587402344	1.614285945892334	1.704285979270935	12709200.0
644	2004-12-09	1.6757140159606934	1.6885709762573242	1.602856993675232	1.6100000143051147	15803200.0
645	2004-12-10	1.6771429777145386	1.7271430492401123	1.6714290380477905	1.7128570079803467	8467200.0
646	2004-12-13	1.8257139921188354	1.8471430540084839	1.708570957183838	1.7271430492401123	25418400.0
647	2004-12-14	1.7999999523162842	1.8314290046691895	1.7571430206298828	1.8142859935760498	20713000.0
648	2004-12-15	1.8314290046691895	1.9328570365905762	1.807142972946167	1.855713963508606	24560900.0
649	2004-12-16	1.9085710048675537	1.9742859601974487	1.8142859935760498	1.8471430540084839	23007600.0
650	2004-12-17	1.8542859554290771	1.942857027053833	1.8214290142059326	1.9285709857940674	17365600.0
651	2004-12-20	1.8142859935760498	1.9271429777145386	1.809999942779541	1.894286036491394	11850300.0
652	2004-12-21	1.7999999523162842	1.86142897605896	1.7828569412231445	1.86142897605896	10640700.0
653	2004-12-22	1.6714290380477905	1.714285969734192	1.6299999952316284	1.6828570365905762	40219900.0
654	2004-12-23	1.647143006324768	1.692857027053833	1.5885709524154663	1.6885709762573242	27583500.0
655	2004-12-27	1.657142996788025	1.7000000476837158	1.6485710144042969	1.692857027053833	7369600.0
656	2004-12-28	1.7285710573196411	1.75	1.63857102394104	1.63857102394104	15022000.0
657	2004-12-29	1.804286003112793	1.8214290142059326	1.7400000095367432	1.785714030265808	16201500.0
658	2004-12-30	1.8114290237426758	1.8571430444717407	1.7842860221862793	1.804286003112793	10423700.0
659	2004-12-31	1.761428952217102	1.8300000429153442	1.747143030166626	1.8300000429153442	9830800.0
660	2005-01-03	1.7028570175170898	1.7999999523162842	1.6457140445709229	1.7999999523162842	11334400.0
661	2005-01-04	1.6657140254974365	1.707142949104309	1.6071430444717407	1.7028570175170898	17352300.0
662	2005-01-05	1.600000023841858	1.6771429777145386	1.5842859745025635	1.6771429777145386	12732300.0
663	2005-01-06	1.5785709619522095	1.6242860555648804	1.5728570222854614	1.600000023841858	8273300.0
664	2005-01-07	1.5885709524154663	1.649999976158142	1.5714290142059326	1.5871429443359375	7490700.0
665	2005-01-10	1.6100000143051147	1.6771429777145386	1.5857139825820923	1.5857139825820923	9934400.0
666	2005-01-11	1.5728570222854614	1.6342860460281372	1.5728570222854614	1.6285710334777832	7842100.0
667	2005-01-12	1.535714030265808	1.614285945892334	1.5042860507965088	1.5985709428787231	12446000.0
668	2005-01-13	1.551429033279419	1.5785709619522095	1.5342860221862793	1.5642859935760498	9585800.0
669	2005-01-14	1.6185710430145264	1.6342860460281372	1.5399999618530273	1.5914289951324463	14502600.0
670	2005-01-18	1.614285945892334	1.63857102394104	1.5628570318222046	1.6271430253982544	10386600.0
671	2005-01-19	1.5814290046691895	1.6228569746017456	1.559999942779541	1.6228569746017456	12251400.0
672	2005-01-20	1.5842859745025635	1.6042859554290771	1.559999942779541	1.5885709524154663	7653800.0
673	2005-01-21	1.5771429538726807	1.605713963508606	1.5700000524520874	1.5728570222854614	4435200.0
674	2005-01-24	1.5914289951324463	1.6228569746017456	1.548570990562439	1.5728570222854614	21711900.0
675	2005-01-25	1.6185710430145264	1.8742860555648804	1.6128569841384888	1.8114290237426758	66851400.0
676	2005-01-26	1.5757139921188354	1.6414289474487305	1.5385710000991821	1.5871429443359375	18442200.0
677	2005-01-27	1.6014289855957031	1.6299999952316284	1.5585709810256958	1.5671429634094238	6914600.0
678	2005-01-28	1.6342860460281372	1.6714290380477905	1.590000033378601	1.602856993675232	9362500.0
679	2005-01-31	1.6428569555282593	1.6542860269546509	1.6071430444717407	1.6200000047683716	6279000.0
680	2005-02-01	1.6399999856948853	1.6642860174179077	1.6271430253982544	1.6314289569854736	4743900.0
681	2005-02-02	1.602856993675232	1.649999976158142	1.600000023841858	1.6314289569854736	4760000.0
682	2005-02-03	1.7000000476837158	1.7128570079803467	1.6200000047683716	1.6214289665222168	18613000.0
683	2005-02-04	1.7171430587768555	1.7428569793701172	1.6742860078811646	1.7057139873504639	7170800.0
684	2005-02-07	1.647143006324768	1.7271430492401123	1.647143006324768	1.704285979270935	7556500.0
685	2005-02-08	1.6428569555282593	1.6799999475479126	1.6299999952316284	1.644286036491394	6540800.0
686	2005-02-09	1.63857102394104	1.659999966621399	1.5914289951324463	1.649999976158142	5453700.0
687	2005-02-10	1.6185710430145264	1.657142996788025	1.6071430444717407	1.6342860460281372	6314000.0
688	2005-02-11	1.592857003211975	1.6271430253982544	1.5828570127487183	1.6185710430145264	8241800.0
689	2005-02-14	1.5942859649658203	1.6214289665222168	1.5871429443359375	1.614285945892334	4473000.0
690	2005-02-15	1.6071430444717407	1.6428569555282593	1.5842859745025635	1.6071430444717407	7910000.0
691	2005-02-16	1.5642859935760498	1.605713963508606	1.551429033279419	1.5957139730453491	5604900.0
692	2005-02-17	1.5	1.5828570127487183	1.4914289712905884	1.5828570127487183	8947400.0
693	2005-02-18	1.5257140398025513	1.535714030265808	1.4900000095367432	1.5	9433200.0
694	2005-02-22	1.458570957183838	1.535714030265808	1.4500000476837158	1.5142860412597656	6493900.0
695	2005-02-23	1.4557139873504639	1.4828569889068604	1.4442859888076782	1.4671430587768555	4457600.0
696	2005-02-24	1.4857139587402344	1.4957139492034912	1.4299999475479126	1.4500000476837158	5311600.0
697	2005-02-25	1.5700000524520874	1.5828570127487183	1.5214289426803589	1.5271430015563965	29469300.0
698	2005-02-28	1.5285710096359253	1.5857139825820923	1.5	1.5828570127487183	6608000.0
699	2005-03-01	1.541429042816162	1.5642859935760498	1.5157140493392944	1.5285710096359253	4452000.0
700	2005-03-02	1.5257140398025513	1.5785709619522095	1.5142860412597656	1.542857050895691	14411600.0
701	2005-03-03	1.5085710287094116	1.5557140111923218	1.5	1.5271430015563965	7331800.0
702	2005-03-04	1.5285710096359253	1.5442860126495361	1.5	1.5142860412597656	5499900.0
703	2005-03-07	1.5128569602966309	1.545714020729065	1.5	1.5271430015563965	4238500.0
704	2005-03-08	1.445713996887207	1.5171430110931396	1.4371429681777954	1.511428952217102	7678300.0
705	2005-03-09	1.4299999475479126	1.4628570079803467	1.38857102394104	1.442857027053833	9721600.0
706	2005-03-10	1.4128570556640625	1.442857027053833	1.4085710048675537	1.4242860078811646	5153400.0
707	2005-03-11	1.3471430540084839	1.4285709857940674	1.3385709524154663	1.4271429777145386	9550100.0
708	2005-03-14	1.3571430444717407	1.3928569555282593	1.342857003211975	1.3457139730453491	6190800.0
709	2005-03-15	1.3142859935760498	1.3742860555648804	1.3028570413589478	1.352856993675232	10535700.0
710	2005-03-16	1.309999942779541	1.3314290046691895	1.2999999523162842	1.301429033279419	7260400.0
711	2005-03-17	1.3142859935760498	1.3200000524520874	1.307142972946167	1.3171429634094238	4554900.0
712	2005-03-18	1.3142859935760498	1.3214290142059326	1.307142972946167	1.3214290142059326	6983200.0
713	2005-03-21	1.3300000429153442	1.3571430444717407	1.3085709810256958	1.3214290142059326	6194300.0
714	2005-03-22	1.307142972946167	1.3414289951324463	1.307142972946167	1.3357139825820923	4297300.0
715	2005-03-23	1.3128570318222046	1.3214290142059326	1.292857050895691	1.2999999523162842	5862500.0
716	2005-03-24	1.2899999618530273	1.3171429634094238	1.2728569507598877	1.301429033279419	6776000.0
717	2005-03-28	1.397143006324768	1.4185709953308105	1.3571430444717407	1.3785710334777832	12515300.0
718	2005-03-29	1.442857027053833	1.4814289808273315	1.3928569555282593	1.4042860269546509	10157700.0
719	2005-03-30	1.464285969734192	1.4728569984436035	1.4142860174179077	1.4471429586410522	5640600.0
720	2005-03-31	1.5499999523162842	1.5499999523162842	1.464285969734192	1.4657139778137207	13665400.0
721	2005-04-01	1.5471429824829102	1.5714290142059326	1.535714030265808	1.557142972946167	10175200.0
722	2005-04-04	1.5657140016555786	1.5714290142059326	1.5157140493392944	1.5657140016555786	6232800.0
723	2005-04-05	1.545714020729065	1.559999942779541	1.5014289617538452	1.502856969833374	4613700.0
724	2005-04-06	1.5857139825820923	1.600000023841858	1.542857050895691	1.5614290237426758	9058700.0
725	2005-04-07	1.605713963508606	1.6242860555648804	1.5614290237426758	1.5771429538726807	7477400.0
726	2005-04-08	1.7157139778137207	1.738571047782898	1.6257139444351196	1.6257139444351196	24285100.0
727	2005-04-11	1.698570966720581	1.7200000286102295	1.6428569555282593	1.7200000286102295	7508200.0
728	2005-04-12	1.6671429872512817	1.7000000476837158	1.6614290475845337	1.6728570461273193	4146800.0
729	2005-04-13	1.7300000190734863	1.7642860412597656	1.6714290380477905	1.6757140159606934	9554300.0
730	2005-04-14	1.7114289999008179	1.747143030166626	1.6828570365905762	1.747143030166626	6137600.0
731	2005-04-15	1.6699999570846558	1.8571430444717407	1.649999976158142	1.7971429824829102	14670600.0
732	2005-04-18	1.6185710430145264	1.698570966720581	1.554286003112793	1.6842859983444214	6647900.0
733	2005-04-19	1.659999966621399	1.6671429872512817	1.5771429538726807	1.6271430253982544	4629800.0
734	2005-04-20	1.635714054107666	1.6642860174179077	1.592857003211975	1.657142996788025	5513200.0
735	2005-04-21	1.7357139587402344	1.7457139492034912	1.6428569555282593	1.6785709857940674	17012800.0
736	2005-04-22	1.600000023841858	1.6328569650650024	1.5757139921188354	1.6228569746017456	16993200.0
737	2005-04-25	1.6428569555282593	1.6428569555282593	1.5857139825820923	1.614285945892334	8454600.0
738	2005-04-26	1.614285945892334	1.6485710144042969	1.6128569841384888	1.635714054107666	4221000.0
739	2005-04-27	1.6428569555282593	1.6714290380477905	1.6100000143051147	1.6100000143051147	4319000.0
740	2005-04-28	1.644286036491394	1.6542860269546509	1.6100000143051147	1.6157139539718628	3200400.0
741	2005-04-29	1.649999976158142	1.6771429777145386	1.635714054107666	1.6528569459915161	4505200.0
742	2005-05-02	1.6528569459915161	1.6628570556640625	1.6171430349349976	1.647143006324768	3019800.0
743	2005-05-03	1.6485710144042969	1.6699999570846558	1.635714054107666	1.635714054107666	3217900.0
744	2005-05-04	1.657142996788025	1.698570966720581	1.6285710334777832	1.659999966621399	5705700.0
745	2005-05-05	1.6342860460281372	1.714285969734192	1.6185710430145264	1.6485710144042969	6704600.0
746	2005-05-06	1.6528569459915161	1.657142996788025	1.6285710334777832	1.635714054107666	2864400.0
747	2005-05-09	1.6585710048675537	1.6785709857940674	1.635714054107666	1.6428569555282593	2260300.0
748	2005-05-10	1.6542860269546509	1.6699999570846558	1.6457140445709229	1.6457140445709229	4236400.0
749	2005-05-11	1.850000023841858	1.8585710525512695	1.6485710144042969	1.649999976158142	26442500.0
750	2005-05-12	1.9757139682769775	2.0557138919830322	1.7828569412231445	1.8571430444717407	44876300.0
751	2005-05-13	2.0399999618530273	2.085714101791382	1.9442859888076782	1.9557139873504639	22964200.0
752	2005-05-16	2.121428966522217	2.145714044570923	2.044286012649536	2.068571090698242	21014700.0
753	2005-05-17	2.068571090698242	2.0999999046325684	1.9500000476837158	2.0999999046325684	16391900.0
754	2005-05-18	2.2142860889434814	2.237143039703369	2.044286012649536	2.065713882446289	16340100.0
755	2005-05-19	2.304286003112793	2.752856969833374	2.2614290714263916	2.7042860984802246	149679600.0
756	2005-05-20	2.2757139205932617	2.3214290142059326	2.2071430683135986	2.294286012649536	21408800.0
757	2005-05-23	2.2214291095733643	2.2899999618530273	2.195713996887207	2.255713939666748	13318200.0
758	2005-05-24	2.062856912612915	2.2128570079803467	2.049999952316284	2.2014288902282715	21267400.0
759	2005-05-25	2.0771429538726807	2.1185710430145264	2.0214290618896484	2.049999952316284	12043500.0
760	2005-05-26	2.0914289951324463	2.0928568840026855	2.0371429920196533	2.0928568840026855	6179600.0
761	2005-05-27	2.078571081161499	2.127142906188965	2.069999933242798	2.101428985595703	4358900.0
762	2005-05-31	2.041429042816162	2.0914289951324463	2.041429042816162	2.0771429538726807	5401900.0
763	2005-06-01	2.0714290142059326	2.104285955429077	2.0285708904266357	2.0285708904266357	4250400.0
764	2005-06-02	2.125714063644409	2.1500000953674316	2.054286003112793	2.061429023742676	8666700.0
765	2005-06-03	2.0957140922546387	2.1628570556640625	2.078571081161499	2.1500000953674316	6981100.0
766	2005-06-06	2.174285888671875	2.18571400642395	2.057142972946167	2.078571081161499	6477100.0
767	2005-06-07	2.142857074737549	2.240000009536743	2.128571033477783	2.18571400642395	7657300.0
768	2005-06-08	2.122857093811035	2.164285898208618	2.107142925262451	2.1514289379119873	3701600.0
769	2005-06-09	2.2357139587402344	2.2385709285736084	2.0928568840026855	2.1500000953674316	8043000.0
770	2005-06-10	2.4157140254974365	2.4414288997650146	2.2142860889434814	2.2357139587402344	19651800.0
771	2005-06-13	2.380000114440918	2.4785709381103516	2.31428599357605	2.385714054107666	13422500.0
772	2005-06-14	2.4285709857940674	2.437143087387085	2.3428568840026855	2.3585710525512695	4904200.0
773	2005-06-15	2.450000047683716	2.45285701751709	2.38857102394104	2.4257140159606934	5144300.0
774	2005-06-16	2.518570899963379	2.5485711097717285	2.442857027053833	2.4571430683135986	15251600.0
775	2005-06-17	2.4600000381469727	2.541429042816162	2.442857027053833	2.5214290618896484	7092400.0
776	2005-06-20	2.455713987350464	2.4600000381469727	2.4000000953674316	2.4285709857940674	4256700.0
777	2005-06-21	2.380000114440918	2.4757139682769775	2.357142925262451	2.440000057220459	3711400.0
778	2005-06-22	2.359999895095825	2.414285898208618	2.311429023742676	2.3271429538726807	6835500.0
779	2005-06-23	2.2928569316864014	2.3842859268188477	2.2842860221862793	2.3528571128845215	4981200.0
780	2005-06-24	2.252856969833374	2.29714298248291	2.107142925262451	2.2857139110565186	16706900.0
781	2005-06-27	2.2842860221862793	2.351428985595703	2.2357139587402344	2.2642860412597656	13901300.0
782	2005-06-28	2.29714298248291	2.369999885559082	2.2785708904266357	2.3299999237060547	6188700.0
783	2005-06-29	2.3342859745025635	2.3685710430145264	2.2885708808898926	2.299999952316284	4042500.0
784	2005-06-30	2.3442859649658203	2.382857084274292	2.3242859840393066	2.3299999237060547	4684400.0
785	2005-07-01	2.364285945892334	2.382857084274292	2.335714101791382	2.3428568840026855	2040500.0
786	2005-07-05	2.3485710620880127	2.3628571033477783	2.2957139015197754	2.3371429443359375	3780700.0
787	2005-07-06	2.390000104904175	2.434286117553711	2.3214290142059326	2.3399999141693115	5493600.0
788	2005-07-07	2.4185709953308105	2.4657139778137207	2.319999933242798	2.3442859649658203	6248900.0
789	2005-07-08	2.3871428966522217	2.431428909301758	2.378571033477783	2.4285709857940674	4733400.0
790	2005-07-11	2.458570957183838	2.5	2.4014289379119873	2.4014289379119873	7826000.0
791	2005-07-12	2.4071431159973145	2.4571430683135986	2.390000104904175	2.4571430683135986	3982300.0
792	2005-07-13	2.36142897605896	2.421428918838501	2.338571071624756	2.421428918838501	3332000.0
793	2005-07-14	2.357142925262451	2.385714054107666	2.319999933242798	2.369999885559082	5567100.0
794	2005-07-15	2.3428568840026855	2.3685710430145264	2.2857139110565186	2.3471429347991943	4952500.0
795	2005-07-18	2.325714111328125	2.3557140827178955	2.294286012649536	2.2957139015197754	4628400.0
796	2005-07-19	2.3414289951324463	2.3557140827178955	2.309999942779541	2.3342859745025635	3899000.0
797	2005-07-20	2.4128570556640625	2.427143096923828	2.31428599357605	2.315713882446289	4430300.0
798	2005-07-21	2.378571033477783	2.430000066757202	2.364285945892334	2.4128570556640625	3916500.0
799	2005-07-22	2.3428568840026855	2.421428918838501	2.3214290142059326	2.392857074737549	4284000.0
800	2005-07-25	2.4228570461273193	2.5114290714263916	2.3428568840026855	2.3428568840026855	36587600.0
801	2005-07-26	2.7157139778137207	2.9714291095733643	2.7142860889434814	2.859999895095825	82747000.0
802	2005-07-27	2.7885708808898926	2.79714298248291	2.674285888671875	2.708570957183838	13584900.0
803	2005-07-28	2.7014288902282715	2.802856922149658	2.677143096923828	2.799999952316284	11211900.0
804	2005-07-29	2.6514289379119873	2.747143030166626	2.648571014404297	2.7200000286102295	6930000.0
805	2005-08-01	2.762856960296631	2.762856960296631	2.607142925262451	2.6700000762939453	22481900.0
806	2005-08-02	2.7957139015197754	2.8485710620880127	2.734286069869995	2.7714290618896484	17614800.0
807	2005-08-03	2.984286069869995	3.0242860317230225	2.7957139015197754	2.7957139015197754	23382800.0
808	2005-08-04	2.948570966720581	3.052856922149658	2.932857036590576	2.9771430492401123	13837600.0
809	2005-08-05	2.995713949203491	3.007143020629883	2.934286117553711	2.950000047683716	8036700.0
810	2005-08-08	3.1085710525512695	3.1314289569854736	3.002856969833374	3.015713930130005	15876700.0
811	2005-08-09	3.0485711097717285	3.2214291095733643	3.0371429920196533	3.171428918838501	32575900.0
812	2005-08-10	2.981429100036621	3.107142925262451	2.947143077850342	3.0342860221862793	10217200.0
813	2005-08-11	3.0	3.0257139205932617	2.921428918838501	2.9857139587402344	6282500.0
814	2005-08-12	3.1571431159973145	3.2157139778137207	2.9628570079803467	2.9642860889434814	14764400.0
815	2005-08-15	3.13857102394104	3.208570957183838	3.121428966522217	3.124285936355591	7940800.0
816	2005-08-16	3.177143096923828	3.2485709190368652	3.130000114440918	3.148571014404297	11184600.0
817	2005-08-17	3.127142906188965	3.2200000286102295	3.1185710430145264	3.18571400642395	4997300.0
818	2005-08-18	3.0585711002349854	3.114285945892334	2.9857139587402344	3.1128571033477783	7648900.0
819	2005-08-19	3.054286003112793	3.0742859840393066	3.0	3.0585711002349854	5347300.0
820	2005-08-22	3.06428599357605	3.1128571033477783	3.0214290618896484	3.069999933242798	4164300.0
821	2005-08-23	3.0142860412597656	3.0714290142059326	2.948570966720581	3.051429033279419	3793300.0
822	2005-08-24	3.005713939666748	3.101428985595703	2.9800000190734863	2.992856979370117	5301800.0
823	2005-08-25	3.008570909500122	3.06428599357605	3.004286050796509	3.008570909500122	1989400.0
824	2005-08-26	3.0271430015563965	3.06428599357605	2.987143039703369	2.990000009536743	3801000.0
825	2005-08-29	3.1342859268188477	3.140000104904175	3.0	3.007143020629883	5348700.0
826	2005-08-30	3.057142972946167	3.1342859268188477	3.0314290523529053	3.1314289569854736	4365200.0
827	2005-08-31	3.0799999237060547	3.0914289951324463	3.0142860412597656	3.065713882446289	5308100.0
828	2005-09-01	3.06428599357605	3.107142925262451	3.0585711002349854	3.0799999237060547	4910500.0
829	2005-09-02	3.0771429538726807	3.130000114440918	3.0357139110565186	3.127142906188965	4489800.0
830	2005-09-06	3.2514290809631348	3.2742860317230225	3.06428599357605	3.0771429538726807	7956900.0
831	2005-09-07	3.2271430492401123	3.2828569412231445	3.2042860984802246	3.25	8136100.0
832	2005-09-08	3.4414288997650146	3.4800000190734863	3.2157139778137207	3.237143039703369	21770700.0
833	2005-09-09	3.567142963409424	3.578571081161499	3.442857027053833	3.4742860794067383	13586300.0
834	2005-09-12	3.601428985595703	3.640000104904175	3.502856969833374	3.5971429347991943	9025800.0
835	2005-09-13	3.481429100036621	3.628571033477783	3.4714291095733643	3.6157140731811523	9099300.0
836	2005-09-14	3.3814289569854736	3.494286060333252	3.367142915725708	3.4857139587402344	9182600.0
837	2005-09-15	3.3457140922546387	3.4185709953308105	3.307142972946167	3.382857084274292	7121100.0
838	2005-09-16	3.4571430683135986	3.4657139778137207	3.3528571128845215	3.359999895095825	6596800.0
839	2005-09-19	3.3242859840393066	3.481429100036621	3.2857139110565186	3.4785709381103516	8695400.0
840	2005-09-20	3.311429023742676	3.4171431064605713	3.2771430015563965	3.3314290046691895	5987100.0
841	2005-09-21	3.2385709285736084	3.3485710620880127	3.2185709476470947	3.31428599357605	5562900.0
842	2005-09-22	3.374285936355591	3.392857074737549	3.2142860889434814	3.2285709381103516	4533900.0
843	2005-09-23	3.45285701751709	3.4885709285736084	3.2985711097717285	3.380000114440918	6043800.0
844	2005-09-26	3.424285888671875	3.4542860984802246	3.3499999046325684	3.445713996887207	7032200.0
845	2005-09-27	3.4714291095733643	3.5771429538726807	3.4714291095733643	3.569999933242798	11167800.0
846	2005-09-28	3.4628570079803467	3.515713930130005	3.438570976257324	3.515713930130005	4458300.0
847	2005-09-29	3.4857139587402344	3.562856912612915	3.4757139682769775	3.5242860317230225	9803500.0
848	2005-09-30	3.7128570079803467	3.807142972946167	3.487143039703369	3.5114290714263916	24979500.0
849	2005-10-03	3.8057138919830322	3.8242859840393066	3.7071430683135986	3.7114291191101074	9156000.0
850	2005-10-04	3.8557140827178955	3.991429090499878	3.838571071624756	3.8657140731811523	14857500.0
851	2005-10-05	3.7128570079803467	3.8214290142059326	3.695713996887207	3.817142963409424	10733100.0
852	2005-10-06	3.6685709953308105	3.7485709190368652	3.622857093811035	3.68571400642395	6325200.0
853	2005-10-07	3.892857074737549	3.9714291095733643	3.705713987350464	3.7300000190734863	13792100.0
854	2005-10-10	4.098570823669434	4.1414289474487305	3.9028570652008057	3.914285898208618	17168200.0
855	2005-10-11	4.03000020980835	4.1785712242126465	3.9657139778137207	4.142857074737549	13190800.0
856	2005-10-12	3.930000066757202	4.107142925262451	3.859999895095825	4.024285793304443	8039500.0
857	2005-10-13	3.9857139587402344	4.0	3.8342859745025635	3.934286117553711	7622300.0
858	2005-10-14	4.1085710525512695	4.111429214477539	3.914285898208618	4.057143211364746	6227900.0
859	2005-10-17	4.1571431159973145	4.17142915725708	4.035714149475098	4.114285945892334	5894000.0
860	2005-10-18	3.921428918838501	4.212856769561768	3.9100000858306885	4.17142915725708	10773000.0
861	2005-10-19	4.050000190734863	4.0714287757873535	3.8085711002349854	3.872857093811035	12467700.0
862	2005-10-20	3.661428928375244	3.9571430683135986	3.6542859077453613	3.892857074737549	23018100.0
863	2005-10-21	3.7357139587402344	3.794286012649536	3.700000047683716	3.7014288902282715	12789000.0
864	2005-10-24	3.8528571128845215	3.892857074737549	3.75	3.7828569412231445	13588400.0
865	2005-10-25	3.9157140254974365	3.945713996887207	3.825714111328125	3.8428568840026855	7154000.0
866	2005-10-26	3.568571090698242	3.914285898208618	3.4014289379119873	3.885714054107666	24405500.0
867	2005-10-27	3.700000047683716	3.742856979370117	3.5328569412231445	3.674285888671875	19790400.0
868	2005-10-28	3.754286050796509	3.7871429920196533	3.630000114440918	3.7328569889068604	11067000.0
869	2005-10-31	3.7728569507598877	3.804286003112793	3.6571431159973145	3.6785709857940674	9705500.0
870	2005-11-01	3.6685709953308105	3.7857139110565186	3.6585710048675537	3.7200000286102295	7213500.0
871	2005-11-02	3.874285936355591	3.9042859077453613	3.632857084274292	3.632857084274292	12686100.0
872	2005-11-03	3.8685710430145264	4.022857189178467	3.7614290714263916	3.9128570556640625	29425200.0
873	2005-11-04	3.9414288997650146	3.9642860889434814	3.8457140922546387	3.871428966522217	7023800.0
874	2005-11-07	3.9728569984436035	3.990000009536743	3.924285888671875	3.955713987350464	4860800.0
875	2005-11-08	4.079999923706055	4.185713768005371	3.992856979370117	4.0	15790600.0
876	2005-11-09	4.021429061889648	4.099999904632568	3.9757139682769775	4.085713863372803	7617400.0
877	2005-11-10	4.221428871154785	4.3214287757873535	4.191429138183594	4.214285850524902	25069800.0
878	2005-11-11	4.295713901519775	4.29714298248291	4.139999866485596	4.221428871154785	8765400.0
879	2005-11-14	4.145713806152344	4.300000190734863	4.115714073181152	4.300000190734863	6177500.0
880	2005-11-15	3.992856979370117	4.142857074737549	3.9800000190734863	4.135714054107666	8719900.0
881	2005-11-16	3.9628570079803467	4.0485711097717285	3.890000104904175	4.00428581237793	8299900.0
882	2005-11-17	4.107142925262451	4.121428966522217	3.9700000286102295	3.9785709381103516	6850200.0
883	2005-11-18	4.059999942779541	4.1785712242126465	3.9571430683135986	4.1414289474487305	8668800.0
884	2005-11-21	4.101428985595703	4.137143135070801	3.9714291095733643	4.039999961853027	6076700.0
885	2005-11-22	4.17142915725708	4.212856769561768	4.064286231994629	4.065713882446289	4934300.0
886	2005-11-23	4.145713806152344	4.2228569984436035	4.138570785522461	4.145713806152344	6227900.0
887	2005-11-25	4.1785712242126465	4.184286117553711	4.127142906188965	4.145713806152344	1493800.0
888	2005-11-28	3.940000057220459	4.085713863372803	3.9285709857940674	4.0714287757873535	10572800.0
889	2005-11-29	3.857142925262451	4.0	3.815713882446289	3.931428909301758	6437200.0
890	2005-11-30	3.934286117553711	3.9857139587402344	3.8485710620880127	3.86142897605896	6079500.0
891	2005-12-01	3.872857093811035	3.9771430492401123	3.864285945892334	3.9642860889434814	4576600.0
892	2005-12-02	3.955713987350464	3.9685709476470947	3.857142925262451	3.859999895095825	5601400.0
893	2005-12-05	3.9571430683135986	3.990000009536743	3.9071431159973145	3.9285709857940674	4130700.0
894	2005-12-06	3.9642860889434814	4.010000228881836	3.9442861080169678	3.9571430683135986	4062800.0
895	2005-12-07	3.911428928375244	4.007143020629883	3.885714054107666	3.9614291191101074	3868900.0
896	2005-12-08	3.9285709857940674	3.93571400642395	3.890000104904175	3.8914289474487305	3061800.0
897	2005-12-09	3.677143096923828	3.93571400642395	3.6542859077453613	3.8971428871154785	12957000.0
898	2005-12-12	3.585714101791382	3.6914288997650146	3.4414288997650146	3.6785709857940674	22176000.0
899	2005-12-13	3.43571400642395	3.569999933242798	3.4157140254974365	3.492856979370117	13146700.0
900	2005-12-14	3.490000009536743	3.5142860412597656	3.2200000286102295	3.4542860984802246	27002500.0
901	2005-12-15	3.705713987350464	3.7100000381469727	3.4742860794067383	3.5714290142059326	21862400.0
902	2005-12-16	3.757143020629883	3.8628571033477783	3.7171430587768555	3.7357139587402344	19579000.0
903	2005-12-19	3.6600000858306885	3.7671430110931396	3.642857074737549	3.7671430110931396	10205300.0
904	2005-12-20	3.5871429443359375	3.681428909301758	3.567142963409424	3.6571431159973145	5735800.0
905	2005-12-21	3.9128570556640625	3.937143087387085	3.740000009536743	3.7771430015563965	22873200.0
906	2005-12-22	3.942857027053833	3.9642860889434814	3.875714063644409	3.945713996887207	6983200.0
907	2005-12-23	3.9614291191101074	3.9671430587768555	3.9157140254974365	3.93571400642395	3277400.0
908	2005-12-27	3.854285955429077	3.9714291095733643	3.804286003112793	3.9700000286102295	6646500.0
909	2005-12-28	3.885714054107666	3.940000057220459	3.859999895095825	3.86142897605896	4174100.0
910	2005-12-29	3.892857074737549	3.9085710048675537	3.8485710620880127	3.882857084274292	3621800.0
911	2005-12-30	3.8657140731811523	3.9000000953674316	3.8499999046325684	3.867142915725708	3435600.0
912	2006-01-03	3.7214291095733643	3.874285936355591	3.588571071624756	3.8657140731811523	15659700.0
913	2006-01-04	3.5714290142059326	3.680000066757202	3.5171430110931396	3.642857074737549	15950200.0
914	2006-01-05	3.561429023742676	3.578571081161499	3.5357139110565186	3.552856922149658	8123500.0
915	2006-01-06	3.575714111328125	3.648571014404297	3.54714298248291	3.559999942779541	8539300.0
916	2006-01-09	3.5714290142059326	3.607142925262451	3.5	3.572856903076172	8081500.0
917	2006-01-10	3.632857084274292	3.635714054107666	3.5457139015197754	3.557142972946167	7893900.0
918	2006-01-11	3.549999952316284	3.692857027053833	3.5357139110565186	3.621428966522217	8747900.0
919	2006-01-12	3.674285888671875	3.690000057220459	3.5142860412597656	3.5399999618530273	11428900.0
920	2006-01-13	3.6514289379119873	3.697143077850342	3.6342859268188477	3.661428928375244	6004600.0
921	2006-01-17	3.680000066757202	3.700000047683716	3.559999942779541	3.6157140731811523	7396200.0
922	2006-01-18	3.549999952316284	3.6585710048675537	3.5314290523529053	3.6442859172821045	5744900.0
923	2006-01-19	3.6314289569854736	3.6757140159606934	3.5371429920196533	3.5485711097717285	8390200.0
924	2006-01-20	3.3528571128845215	3.628571033477783	3.3528571128845215	3.549999952316284	13645100.0
925	2006-01-23	3.325714111328125	3.434286117553711	3.2985711097717285	3.371428966522217	9058000.0
926	2006-01-24	3.5342860221862793	3.5357139110565186	3.3485710620880127	3.3485710620880127	37796500.0
927	2006-01-25	4.084286212921143	4.274285793304443	3.997143030166626	4.082857131958008	72373000.0
928	2006-01-26	4.142857074737549	4.150000095367432	4.0714287757873535	4.072856903076172	17522400.0
929	2006-01-27	3.9742860794067383	4.085713863372803	3.895714044570923	4.072856903076172	20804000.0
930	2006-01-30	3.942857027053833	4.014286041259766	3.9128570556640625	4.002857208251953	14697900.0
931	2006-01-31	3.93571400642395	3.9985709190368652	3.8842859268188477	3.93571400642395	13813800.0
932	2006-02-01	3.872857093811035	3.9285709857940674	3.7857139110565186	3.9071431159973145	11245500.0
933	2006-02-02	3.7285709381103516	3.921428918838501	3.674285888671875	3.864285945892334	18517800.0
934	2006-02-03	3.7300000190734863	3.752856969833374	3.621428966522217	3.7142860889434814	9202900.0
935	2006-02-06	3.754286050796509	3.755713939666748	3.6685709953308105	3.75	8971900.0
936	2006-02-07	3.70285701751709	3.7799999713897705	3.6785709857940674	3.7699999809265137	7437500.0
937	2006-02-08	3.5914289951324463	3.7185709476470947	3.572856903076172	3.695713996887207	12098100.0
938	2006-02-09	3.5114290714263916	3.609999895095825	3.494286060333252	3.572856903076172	10283000.0
939	2006-02-10	3.632857084274292	3.677143096923828	3.484286069869995	3.5214290618896484	10423700.0
940	2006-02-13	3.604285955429077	3.63857102394104	3.5714290142059326	3.6371428966522217	7714700.0
941	2006-02-14	3.512856960296631	3.585714101791382	3.427143096923828	3.5714290142059326	11390400.0
942	2006-02-15	3.56428599357605	3.607142925262451	3.492856979370117	3.492856979370117	9583700.0
943	2006-02-16	3.5928568840026855	3.6314289569854736	3.554286003112793	3.554286003112793	4835600.0
944	2006-02-17	3.568571090698242	3.607142925262451	3.562856912612915	3.5842859745025635	4440100.0
945	2006-02-21	3.677143096923828	3.677143096923828	3.5814290046691895	3.5999999046325684	8024100.0
946	2006-02-22	3.7671430110931396	3.7928569316864014	3.671428918838501	3.6785709857940674	8131900.0
947	2006-02-23	3.6728570461273193	3.754286050796509	3.5999999046325684	3.754286050796509	8695400.0
948	2006-02-24	3.7114291191101074	3.731429100036621	3.642857074737549	3.664285898208618	4199300.0
949	2006-02-27	3.7899999618530273	3.791429042816162	3.737143039703369	3.7485709190368652	5584600.0
950	2006-02-28	3.8299999237060547	3.8399999141693115	3.6500000953674316	3.7899999618530273	7469000.0
951	2006-03-01	3.835714101791382	3.8457140922546387	3.7128570079803467	3.8299999237060547	5990600.0
952	2006-03-02	3.8299999237060547	3.874285936355591	3.768570899963379	3.807142972946167	4097800.0
953	2006-03-03	3.822856903076172	3.8528571128845215	3.7885708808898926	3.799999952316284	4018700.0
954	2006-03-06	3.6600000858306885	3.8399999141693115	3.614285945892334	3.8399999141693115	9734900.0
955	2006-03-07	3.6371428966522217	3.6942861080169678	3.5585711002349854	3.63857102394104	6045200.0
956	2006-03-08	3.5899999141693115	3.648571014404297	3.572856903076172	3.642857074737549	4598300.0
957	2006-03-09	3.607142925262451	3.681428909301758	3.5799999237060547	3.5871429443359375	5110000.0
958	2006-03-10	3.6500000953674316	3.68571400642395	3.5214290618896484	3.5871429443359375	7047600.0
959	2006-03-13	3.585714101791382	3.6371428966522217	3.5742859840393066	3.5814290046691895	6333600.0
960	2006-03-14	3.6314289569854736	3.6585710048675537	3.554286003112793	3.578571081161499	3805200.0
961	2006-03-15	3.5871429443359375	3.6185710430145264	3.557142972946167	3.6028571128845215	3675000.0
962	2006-03-16	3.63857102394104	3.664285898208618	3.575714111328125	3.578571081161499	3471300.0
963	2006-03-17	3.7385709285736084	3.7771430015563965	3.5899999141693115	3.645714044570923	9793700.0
964	2006-03-20	3.8685710430145264	3.950000047683716	3.757143020629883	3.7642860412597656	9045400.0
965	2006-03-21	3.8814289569854736	3.9642860889434814	3.8499999046325684	3.892857074737549	5661600.0
966	2006-03-22	4.007143020629883	4.021429061889648	3.864285945892334	3.867142915725708	7182000.0
967	2006-03-23	4.041429042816162	4.0928568840026855	3.9285709857940674	4.0114288330078125	7041300.0
968	2006-03-24	4.095714092254639	4.099999904632568	4.00428581237793	4.024285793304443	3467800.0
969	2006-03-27	4.127142906188965	4.1571431159973145	4.037143230438232	4.057143211364746	5318600.0
970	2006-03-28	4.00428581237793	4.142857074737549	3.93571400642395	4.1414289474487305	8407700.0
971	2006-03-29	4.17285680770874	4.199999809265137	3.992856979370117	4.018570899963379	7978600.0
972	2006-03-30	4.091429233551025	4.192856788635254	4.015714168548584	4.158570766448975	6499500.0
973	2006-03-31	4.1414289474487305	4.158570766448975	4.0714287757873535	4.0714287757873535	3915100.0
974	2006-04-03	4.018570899963379	4.148571014404297	3.997143030166626	4.1414289474487305	8521800.0
975	2006-04-04	3.9157140254974365	4.021429061889648	3.8942859172821045	4.007143020629883	11986100.0
976	2006-04-05	4.09428596496582	4.128571033477783	3.838571071624756	3.8499999046325684	14086100.0
977	2006-04-06	4.035714149475098	4.088571071624756	3.992856979370117	4.082857131958008	6432300.0
978	2006-04-07	3.991429090499878	4.159999847412109	3.9514288902282715	4.035714149475098	4972800.0
979	2006-04-10	4.035714149475098	4.088571071624756	3.9657139778137207	3.9857139587402344	5165300.0
980	2006-04-11	4.074285984039307	4.088571071624756	3.9771430492401123	4.057143211364746	8251600.0
981	2006-04-12	4.1028571128845215	4.15571403503418	4.050000190734863	4.095714092254639	6859300.0
982	2006-04-13	4.170000076293945	4.179999828338623	4.07857084274292	4.082857131958008	5076400.0
983	2006-04-17	4.17142915725708	4.17142915725708	4.107142925262451	4.142857074737549	5381600.0
984	2006-04-18	4.257143020629883	4.2671427726745605	4.127142906188965	4.179999828338623	8466500.0
985	2006-04-19	4.440000057220459	4.535714149475098	4.185713768005371	4.252857208251953	19187000.0
986	2006-04-20	4.444285869598389	4.471428871154785	4.289999961853027	4.437142848968506	8883000.0
987	2006-04-21	4.400000095367432	4.46999979019165	4.341429233551025	4.434286117553711	9218300.0
988	2006-04-24	4.462856769561768	4.5328569412231445	4.30142879486084	4.40571403503418	31042200.0
989	2006-04-25	4.525713920593262	4.731429100036621	4.4571428298950195	4.715713977813721	27640900.0
990	2006-04-26	4.497142791748047	4.5714287757873535	4.42285680770874	4.518570899963379	14474600.0
991	2006-04-27	4.46999979019165	4.614285945892334	4.441429138183594	4.541429042816162	6516300.0
992	2006-04-28	4.234285831451416	4.398571014404297	4.228570938110352	4.2771430015563965	15372000.0
993	2006-05-01	4.228570938110352	4.300000190734863	4.221428871154785	4.265714168548584	10093300.0
994	2006-05-02	4.314286231994629	4.340000152587891	4.215713977813721	4.228570938110352	9424100.0
995	2006-05-03	4.244286060333252	4.3214287757873535	4.230000019073486	4.320000171661377	8360800.0
996	2006-05-04	4.284286022186279	4.2928571701049805	4.2228569984436035	4.230000019073486	3287900.0
997	2006-05-05	4.32857084274292	4.347143173217773	4.268570899963379	4.2771430015563965	4868500.0
998	2006-05-08	4.285714149475098	4.347143173217773	4.271429061889648	4.32714319229126	4587100.0
999	2006-05-09	4.388570785522461	4.597143173217773	4.371428966522217	4.458570957183838	15789200.0
1000	2006-05-10	4.415713787078857	4.474286079406738	4.335713863372803	4.389999866485596	6365100.0
1001	2006-05-11	4.251429080963135	4.431428909301758	4.215713977813721	4.402856826782227	10653300.0
1002	2006-05-12	4.227142810821533	4.25	4.145713806152344	4.25	6456100.0
1003	2006-05-15	4.064286231994629	4.2385711669921875	4.00428581237793	4.192856788635254	7114800.0
1004	2006-05-16	4.09428596496582	4.194285869598389	4.058570861816406	4.0714287757873535	6390300.0
1005	2006-05-17	4.012856960296631	4.115714073181152	4.008571147918701	4.101428985595703	6195700.0
1006	2006-05-18	3.958570957183838	4.101428985595703	3.955713987350464	4.005713939666748	4592700.0
1007	2006-05-19	3.981429100036621	4.058570861816406	3.948570966720581	3.950000047683716	5382300.0
1008	2006-05-22	4.0	4.03000020980835	3.914285898208618	3.9628570079803467	7256900.0
1009	2006-05-23	3.990000009536743	4.131429195404053	3.958570957183838	4.034286022186279	6094900.0
1010	2006-05-24	3.991429090499878	4.028571128845215	3.8314290046691895	3.9714291095733643	7155400.0
1011	2006-05-25	4.107142925262451	4.107142925262451	3.990000009536743	3.992856979370117	5455800.0
1012	2006-05-26	4.118570804595947	4.1571431159973145	4.061429023742676	4.114285945892334	3797500.0
1013	2006-05-30	3.9285709857940674	4.1414289474487305	3.9285709857940674	4.097143173217773	5427100.0
1014	2006-05-31	3.955713987350464	4.052856922149658	3.9257140159606934	3.9542860984802246	8331400.0
1015	2006-06-01	4.072856903076172	4.072856903076172	3.945713996887207	3.945713996887207	4203500.0
1016	2006-06-02	3.992856979370117	4.1085710525512695	3.9714291095733643	4.0714287757873535	3879400.0
1017	2006-06-05	3.8971428871154785	4.038570880889893	3.857142925262451	3.9671430587768555	6242600.0
1018	2006-06-06	3.8414289951324463	3.9128570556640625	3.799999952316284	3.9128570556640625	8615600.0
1019	2006-06-07	3.7714290618896484	3.890000104904175	3.7514290809631348	3.8414289951324463	9676800.0
1020	2006-06-08	3.9685709476470947	3.9857139587402344	3.68571400642395	3.7385709285736084	16986900.0
1021	2006-06-09	3.932857036590576	3.9785709381103516	3.871428966522217	3.9757139682769775	8463000.0
1022	2006-06-12	3.8685710430145264	3.93571400642395	3.809999942779541	3.9185709953308105	7510300.0
1023	2006-06-13	3.934286117553711	4.0	3.8428568840026855	3.8428568840026855	10831100.0
1024	2006-06-14	3.9985709190368652	4.028571128845215	3.9071431159973145	3.9571430683135986	6212500.0
1025	2006-06-15	3.9571430683135986	4.062857151031494	3.8814289569854736	4.002857208251953	8722000.0
1026	2006-06-16	3.874285936355591	3.9600000381469727	3.8471429347991943	3.9514288902282715	8561700.0
1027	2006-06-19	4.002857208251953	4.024285793304443	3.8657140731811523	3.9057140350341797	8585500.0
1028	2006-06-20	3.8685710430145264	3.9628570079803467	3.8271429538726807	3.948570966720581	16476600.0
1029	2006-06-21	3.8814289569854736	3.8971428871154785	3.791429042816162	3.88857102394104	10173100.0
1030	2006-06-22	3.95285701751709	4.070000171661377	3.895714044570923	4.007143020629883	9859500.0
1031	2006-06-23	3.9057140350341797	3.9600000381469727	3.892857074737549	3.930000066757202	3780700.0
1032	2006-06-26	3.9571430683135986	4.007143020629883	3.924285888671875	3.924285888671875	4006100.0
1033	2006-06-27	3.8442859649658203	3.9742860794067383	3.838571071624756	3.9657139778137207	5217100.0
1034	2006-06-28	3.794286012649536	3.875714063644409	3.752856969833374	3.874285936355591	5618900.0
1035	2006-06-29	3.880000114440918	3.8942859172821045	3.7985711097717285	3.799999952316284	5491500.0
1036	2006-06-30	3.8871428966522217	3.931428909301758	3.7857139110565186	3.892857074737549	7066500.0
1037	2006-07-03	3.8914289474487305	3.937143087387085	3.864285945892334	3.9085710048675537	2731400.0
1038	2006-07-05	3.8057138919830322	3.869999885559082	3.7757139205932617	3.854285955429077	4793600.0
1039	2006-07-06	3.802856922149658	3.838571071624756	3.7785708904266357	3.7957139015197754	3276000.0
1040	2006-07-07	3.807142972946167	3.8457140922546387	3.7142860889434814	3.7957139015197754	5056100.0
1041	2006-07-10	3.7785708904266357	3.8271429538726807	3.7385709285736084	3.822856903076172	3127600.0
1042	2006-07-11	3.6185710430145264	3.7757139205932617	3.552856922149658	3.747143030166626	19475400.0
1043	2006-07-12	3.512856960296631	3.627142906188965	3.4985709190368652	3.622857093811035	6599600.0
1044	2006-07-13	3.557142972946167	3.621428966522217	3.4714291095733643	3.4800000190734863	9004800.0
1045	2006-07-14	3.455713987350464	3.561429023742676	3.4128570556640625	3.5428569316864014	8575000.0
1046	2006-07-17	3.4014289379119873	3.5114290714263916	3.351428985595703	3.4285709857940674	6465200.0
1047	2006-07-18	3.3428568840026855	3.4100000858306885	3.257143020629883	3.3971428871154785	16231600.0
1048	2006-07-19	3.3842859268188477	3.390000104904175	3.2728569507598877	3.3271429538726807	10269000.0
1049	2006-07-20	3.335714101791382	3.4442861080169678	3.3271429538726807	3.3871428966522217	7718900.0
1050	2006-07-21	3.2928569316864014	3.3442859649658203	3.2814290523529053	3.3242859840393066	8186500.0
1051	2006-07-24	3.3942859172821045	3.4071431159973145	3.197143077850342	3.2957139015197754	24825500.0
1052	2006-07-25	2.682857036590576	2.762856960296631	2.6557140350341797	2.7128570079803467	106622600.0
1053	2006-07-26	2.7185709476470947	2.742856979370117	2.7014288902282715	2.7357139587402344	23378600.0
1054	2006-07-27	2.88857102394104	3.06428599357605	2.75	2.757143020629883	22501500.0
1055	2006-07-28	2.9785709381103516	3.0257139205932617	2.8842859268188477	2.88857102394104	10544100.0
1056	2006-07-31	2.955713987350464	2.9857139587402344	2.9285709857940674	2.9857139587402344	8388100.0
1057	2006-08-01	2.9285709857940674	3.009999990463257	2.9014289379119873	2.9628570079803467	13189400.0
1058	2006-08-02	2.9771430492401123	3.049999952316284	2.958570957183838	2.9714291095733643	11226600.0
1059	2006-08-03	2.9128570556640625	2.9642860889434814	2.871428966522217	2.9642860889434814	13385400.0
1060	2006-08-04	2.994286060333252	3.107142925262451	2.93571400642395	2.940000057220459	17391500.0
1061	2006-08-07	2.9542860984802246	3.007143020629883	2.921428918838501	3.0	6384000.0
1062	2006-08-08	2.9000000953674316	2.9714291095733643	2.890000104904175	2.9714291095733643	6967800.0
1063	2006-08-09	2.880000114440918	2.938570976257324	2.871428966522217	2.914285898208618	6594700.0
1064	2006-08-10	2.878571033477783	2.885714054107666	2.8314290046691895	2.859999895095825	7313600.0
1065	2006-08-11	2.8399999141693115	2.8842859268188477	2.8242859840393066	2.882857084274292	6278300.0
1066	2006-08-14	2.8442859649658203	2.8585710525512695	2.8342859745025635	2.8428568840026855	5253500.0
1067	2006-08-15	2.8499999046325684	2.9000000953674316	2.8299999237060547	2.8628571033477783	6462400.0
1068	2006-08-16	2.8242859840393066	2.877142906188965	2.7957139015197754	2.859999895095825	10453800.0
1069	2006-08-17	2.86142897605896	2.9514288902282715	2.7985711097717285	2.799999952316284	9569700.0
1070	2006-08-18	2.835714101791382	2.890000104904175	2.8242859840393066	2.871428966522217	5793900.0
1071	2006-08-21	2.7885708808898926	2.8457140922546387	2.731429100036621	2.8414289951324463	9548000.0
1072	2006-08-22	2.677143096923828	2.7842860221862793	2.6657140254974365	2.7714290618896484	12518100.0
1073	2006-08-23	2.6685709953308105	2.6914288997650146	2.588571071624756	2.6785709857940674	13015800.0
1074	2006-08-24	2.6528570652008057	2.68571400642395	2.601428985595703	2.6600000858306885	7628600.0
1075	2006-08-25	2.674285888671875	2.6914288997650146	2.622857093811035	2.63857102394104	7109900.0
1076	2006-08-28	2.75	2.7885708808898926	2.6942861080169678	2.695713996887207	9011800.0
1077	2006-08-29	2.765713930130005	2.7814290523529053	2.734286069869995	2.7614290714263916	6967100.0
1078	2006-08-30	2.869999885559082	2.8842859268188477	2.7699999809265137	2.7842860221862793	7435400.0
1079	2006-08-31	2.859999895095825	2.88857102394104	2.8442859649658203	2.885714054107666	7647500.0
1080	2006-09-01	2.859999895095825	2.895714044570923	2.8499999046325684	2.86142897605896	5992700.0
1081	2006-09-05	2.890000104904175	2.8914289474487305	2.8428568840026855	2.874285936355591	4260200.0
1082	2006-09-06	3.002856969833374	3.0985710620880127	2.9642860889434814	2.9785709381103516	20215300.0
1083	2006-09-07	2.9028570652008057	2.9800000190734863	2.8971428871154785	2.9800000190734863	9782500.0
1084	2006-09-08	2.8914289474487305	2.9514288902282715	2.864285945892334	2.8914289474487305	5731600.0
1085	2006-09-11	2.945713996887207	2.9785709381103516	2.8585710525512695	2.8585710525512695	6344800.0
1086	2006-09-12	3.107142925262451	3.122857093811035	2.948570966720581	2.95285701751709	15677200.0
1087	2006-09-13	3.180000066757202	3.2014288902282715	3.06428599357605	3.0714290142059326	9378600.0
1088	2006-09-14	3.2114291191101074	3.2228569984436035	3.161428928375244	3.161428928375244	4983300.0
1089	2006-09-15	3.245713949203491	3.2742860317230225	3.2128570079803467	3.2357139587402344	9599100.0
1090	2006-09-18	3.190000057220459	3.2842860221862793	3.1757140159606934	3.2642860412597656	8449000.0
1091	2006-09-19	3.135714054107666	3.237143039703369	3.0999999046325684	3.1785709857940674	13532400.0
1092	2006-09-20	3.2100000381469727	3.2214291095733643	3.161428928375244	3.1671431064605713	4520600.0
1093	2006-09-21	3.2757139205932617	3.3628571033477783	3.20285701751709	3.205713987350464	7473900.0
1094	2006-09-22	3.2871429920196533	3.299999952316284	3.2100000381469727	3.2771430015563965	4979800.0
1095	2006-09-25	3.299999952316284	3.328571081161499	3.2728569507598877	3.325714111328125	4502400.0
1096	2006-09-26	3.2828569412231445	3.328571081161499	3.2757139205932617	3.3214290142059326	3538500.0
1097	2006-09-27	3.312856912612915	3.3557140827178955	3.2857139110565186	3.2857139110565186	4239900.0
1098	2006-09-28	3.301429033279419	3.371428966522217	3.2728569507598877	3.3214290142059326	5580400.0
1099	2006-09-29	3.254286050796509	3.3557140827178955	3.234286069869995	3.315713882446289	9544500.0
1100	2006-10-02	3.258570909500122	3.302856922149658	3.242856979370117	3.255713939666748	5057500.0
1101	2006-10-03	3.291429042816162	3.2957139015197754	3.18571400642395	3.258570909500122	7105700.0
1102	2006-10-04	3.31428599357605	3.338571071624756	3.258570909500122	3.2799999713897705	5247200.0
1103	2006-10-05	3.4071431159973145	3.427143096923828	3.29714298248291	3.335714101791382	5028800.0
1104	2006-10-06	3.4442861080169678	3.458570957183838	3.378571033477783	3.4071431159973145	4361700.0
1105	2006-10-09	3.4285709857940674	3.455713987350464	3.4100000858306885	3.455713987350464	2941400.0
1106	2006-10-10	3.374285936355591	3.4414288997650146	3.354285955429077	3.4414288997650146	3579100.0
1107	2006-10-11	3.3399999141693115	3.395714044570923	3.294286012649536	3.351428985595703	9109800.0
1108	2006-10-12	3.3442859649658203	3.3657140731811523	3.317142963409424	3.328571081161499	5347300.0
1109	2006-10-13	3.31428599357605	3.369999885559082	3.311429023742676	3.3628571033477783	4435200.0
1110	2006-10-16	3.317142963409424	3.3399999141693115	3.315713882446289	3.3342859745025635	7366100.0
1111	2006-10-17	3.247143030166626	3.315713882446289	3.2228569984436035	3.31428599357605	8232700.0
1112	2006-10-18	3.198570966720581	3.2771430015563965	3.182857036590576	3.257143020629883	5683300.0
1113	2006-10-19	3.1628570556640625	3.2171430587768555	3.161428928375244	3.182857036590576	7921900.0
1114	2006-10-20	3.177143096923828	3.18571400642395	3.135714054107666	3.1600000858306885	10821300.0
1115	2006-10-23	3.29714298248291	3.6571431159973145	3.1500000953674316	3.181428909301758	30411500.0
1116	2006-10-24	3.9100000858306885	4.014286041259766	3.8057138919830322	3.9014289379119873	83430200.0
1117	2006-10-25	3.9628570079803467	3.994286060333252	3.890000104904175	3.948570966720581	19505500.0
1118	2006-10-26	3.9642860889434814	3.9828569889068604	3.874285936355591	3.9642860889434814	11428200.0
1119	2006-10-27	3.9414288997650146	3.9985709190368652	3.911428928375244	3.950000047683716	13521900.0
1120	2006-10-30	3.987143039703369	3.987143039703369	3.921428918838501	3.95285701751709	5996900.0
1121	2006-10-31	3.9514288902282715	4.057143211364746	3.921428918838501	4.0	11556300.0
1122	2006-11-01	3.93571400642395	4.025713920593262	3.921428918838501	3.958570957183838	9830100.0
1123	2006-11-02	3.81428599357605	3.9057140350341797	3.7871429920196533	3.890000104904175	11160800.0
1124	2006-11-03	3.81428599357605	3.9171431064605713	3.742856979370117	3.819999933242798	8771000.0
1125	2006-11-06	3.8942859172821045	3.9000000953674316	3.8214290142059326	3.828571081161499	6659100.0
1126	2006-11-07	3.948570966720581	3.9771430492401123	3.8399999141693115	3.8499999046325684	8931300.0
1127	2006-11-08	4.12571382522583	4.138570785522461	3.9071431159973145	3.93571400642395	15641500.0
1128	2006-11-09	4.131429195404053	4.214285850524902	4.110000133514404	4.118570804595947	14364000.0
1129	2006-11-10	4.197143077850342	4.2171430587768555	4.134285926818848	4.151429176330566	7702100.0
1130	2006-11-13	4.212856769561768	4.284286022186279	4.187142848968506	4.21999979019165	4727100.0
1131	2006-11-14	4.15571403503418	4.2385711669921875	4.131429195404053	4.237143039703369	6176800.0
1132	2006-11-15	4.25	4.260000228881836	4.119999885559082	4.144286155700684	8296400.0
1133	2006-11-16	4.181428909301758	4.25	4.161428928375244	4.242856979370117	4421900.0
1134	2006-11-17	4.131429195404053	4.181428909301758	4.121428966522217	4.181428909301758	3567200.0
1135	2006-11-20	4.154285907745361	4.197143077850342	4.114285945892334	4.131429195404053	2908500.0
1136	2006-11-21	4.181428909301758	4.199999809265137	4.142857074737549	4.1785712242126465	3021200.0
1137	2006-11-22	4.227142810821533	4.24571418762207	4.167142868041992	4.194285869598389	2942100.0
1138	2006-11-24	4.194285869598389	4.195713996887207	4.164286136627197	4.17142915725708	1978900.0
1139	2006-11-27	4.138570785522461	4.185713768005371	4.12428617477417	4.17285680770874	6035400.0
1140	2006-11-28	4.119999885559082	4.142857074737549	4.074285984039307	4.104286193847656	6202700.0
1141	2006-11-29	4.170000076293945	4.2014288902282715	4.12571382522583	4.144286155700684	4333000.0
1142	2006-11-30	4.182857036590576	4.25	4.134285926818848	4.138570785522461	6510000.0
1143	2006-12-01	4.208570957183838	4.285714149475098	4.144286155700684	4.195713996887207	6374200.0
1144	2006-12-04	4.132856845855713	4.2071428298950195	4.130000114440918	4.199999809265137	5062400.0
1145	2006-12-05	4.1414289474487305	4.182857036590576	4.0428571701049805	4.161428928375244	6920900.0
1146	2006-12-06	4.068571090698242	4.135714054107666	4.064286231994629	4.110000133514404	3364900.0
1147	2006-12-07	3.9614291191101074	4.074285984039307	3.950000047683716	4.059999942779541	6400100.0
1148	2006-12-08	3.950000047683716	3.984286069869995	3.8971428871154785	3.9642860889434814	4631900.0
1149	2006-12-11	4.067142963409424	4.085713863372803	3.9985709190368652	4.037143230438232	7196700.0
1150	2006-12-12	4.052856922149658	4.084286212921143	4.0271430015563965	4.067142963409424	6152300.0
1151	2006-12-13	4.057143211364746	4.095714092254639	4.021429061889648	4.084286212921143	2983400.0
1152	2006-12-14	3.9657139778137207	4.024285793304443	3.8271429538726807	3.857142925262451	6944000.0
1153	2006-12-15	3.942857027053833	4.0114288330078125	3.914285898208618	3.914285898208618	4953900.0
1154	2006-12-18	3.8057138919830322	3.9571430683135986	3.7957139015197754	3.942857027053833	6941200.0
1155	2006-12-19	3.8657140731811523	3.8914289474487305	3.742856979370117	3.7899999618530273	7105700.0
1156	2006-12-20	3.9085710048675537	3.938570976257324	3.8557140827178955	3.857142925262451	3940300.0
1157	2006-12-21	3.8271429538726807	3.9614291191101074	3.81428599357605	3.9014289379119873	5047700.0
1158	2006-12-22	3.742856979370117	3.818571090698242	3.734286069869995	3.81428599357605	5220600.0
1159	2006-12-26	3.8342859745025635	3.88857102394104	3.734286069869995	3.734286069869995	4184600.0
1160	2006-12-27	3.7842860221862793	3.859999895095825	3.7814290523529053	3.857142925262451	4634700.0
1161	2006-12-28	3.7285709381103516	3.8057138919830322	3.7271430492401123	3.7614290714263916	7859600.0
1162	2006-12-29	3.6942861080169678	3.828571081161499	3.692857027053833	3.7228569984436035	6937700.0
1163	2007-01-03	3.801429033279419	3.8242859840393066	3.677143096923828	3.7142860889434814	16440900.0
1164	2007-01-04	3.621428966522217	3.828571081161499	3.585714101791382	3.7728569507598877	15959300.0
1165	2007-01-05	3.544286012649536	3.619999885559082	3.492856979370117	3.619999885559082	15190700.0
1166	2007-01-08	3.4042859077453613	3.5557138919830322	3.367142915725708	3.5457139015197754	18344900.0
1167	2007-01-09	3.427143096923828	3.440000057220459	3.359999895095825	3.427143096923828	10611300.0
1168	2007-01-10	3.438570976257324	3.4642860889434814	3.411428928375244	3.424285888671875	11448500.0
1169	2007-01-11	3.4628570079803467	3.507143020629883	3.411428928375244	3.4228570461273193	9130100.0
1170	2007-01-12	3.244286060333252	3.411428928375244	3.241429090499878	3.4085710048675537	22171100.0
1171	2007-01-16	3.2485709190368652	3.4857139587402344	3.242856979370117	3.4642860889434814	30134300.0
1172	2007-01-17	3.2614290714263916	3.2928569316864014	3.234286069869995	3.259999990463257	15204000.0
1173	2007-01-18	3.1785709857940674	3.2828569412231445	3.1671431064605713	3.2514290809631348	11298700.0
1174	2007-01-19	3.2228569984436035	3.259999990463257	3.171428918838501	3.174285888671875	12152000.0
1175	2007-01-22	3.128571033477783	3.2814290523529053	3.114285945892334	3.2642860412597656	18595500.0
1176	2007-01-23	3.1085710525512695	3.190000057220459	3.0999999046325684	3.114285945892334	20239100.0
1177	2007-01-24	3.25	3.2857139110565186	3.0428569316864014	3.128571033477783	44220400.0
1178	2007-01-25	3.3214290142059326	3.4642860889434814	3.245713949203491	3.4157140254974365	64389500.0
1179	2007-01-26	3.307142972946167	3.371428966522217	3.25	3.3657140731811523	13869800.0
1180	2007-01-29	3.2214291095733643	3.2514290809631348	3.1514289379119873	3.180000066757202	21761600.0
1181	2007-01-30	3.2757139205932617	3.2799999713897705	3.2214291095733643	3.234286069869995	8789200.0
1182	2007-01-31	3.258570909500122	3.304286003112793	3.242856979370117	3.254286050796509	10256400.0
1183	2007-02-01	3.247143030166626	3.299999952316284	3.2357139587402344	3.268570899963379	7888300.0
1184	2007-02-02	3.262856960296631	3.29714298248291	3.242856979370117	3.25	9864400.0
1185	2007-02-05	3.2285709381103516	3.2857139110565186	3.2200000286102295	3.2857139110565186	5572700.0
1186	2007-02-06	3.188570976257324	3.2385709285736084	3.1657140254974365	3.2142860889434814	15805300.0
1187	2007-02-07	3.2714290618896484	3.294286012649536	3.1757140159606934	3.1785709857940674	11223800.0
1188	2007-02-08	3.392857074737549	3.4042859077453613	3.301429033279419	3.354285955429077	19541900.0
1189	2007-02-09	3.301429033279419	3.3971428871154785	3.29714298248291	3.3971428871154785	7865200.0
1190	2007-02-12	3.304286003112793	3.3528571128845215	3.2842860221862793	3.2899999618530273	7119700.0
1191	2007-02-13	3.2714290618896484	3.3214290142059326	3.2614290714263916	3.318571090698242	4841900.0
1192	2007-02-14	3.2285709381103516	3.312856912612915	3.171428918838501	3.2714290618896484	36174600.0
1193	2007-02-15	3.2142860889434814	3.242856979370117	3.2014288902282715	3.2114291191101074	8286600.0
1194	2007-02-16	3.2671430110931396	3.2728569507598877	3.197143077850342	3.2171430587768555	10532900.0
1195	2007-02-20	3.3585710525512695	3.371428966522217	3.2757139205932617	3.2785708904266357	12290600.0
1196	2007-02-21	3.3414289951324463	3.3657140731811523	3.317142963409424	3.359999895095825	64801800.0
1197	2007-02-22	3.392857074737549	3.411428928375244	3.3457140922546387	3.3457140922546387	8782900.0
1198	2007-02-23	3.36142897605896	3.4071431159973145	3.357142925262451	3.3942859172821045	8375500.0
1199	2007-02-26	3.304286003112793	3.4028570652008057	3.0714290142059326	3.3871428966522217	6216700.0
1200	2007-02-27	3.1571431159973145	3.2642860412597656	3.1571431159973145	3.252856969833374	12520200.0
1201	2007-02-28	3.2185709476470947	3.2728569507598877	3.1557140350341797	3.1585710048675537	8883000.0
1202	2007-03-01	3.2614290714263916	3.291429042816162	3.1571431159973145	3.1942861080169678	12429200.0
1203	2007-03-02	3.184286117553711	3.2857139110565186	3.181428909301758	3.2614290714263916	8073100.0
1204	2007-03-05	3.008570909500122	3.1657140254974365	3.007143020629883	3.1442859172821045	17101000.0
1205	2007-03-06	3.062856912612915	3.130000114440918	2.987143039703369	3.0357139110565186	14133000.0
1206	2007-03-07	3.0257139205932617	3.085714101791382	3.009999990463257	3.0714290142059326	8599500.0
1207	2007-03-08	3.0342860221862793	3.0899999141693115	3.0299999713897705	3.0299999713897705	6320300.0
1208	2007-03-09	3.008570909500122	3.0714290142059326	2.981429100036621	3.0714290142059326	6686400.0
1209	2007-03-12	3.0114290714263916	3.0299999713897705	2.9571430683135986	3.0	6709500.0
1210	2007-03-13	2.93571400642395	3.0228569507598877	2.9285709857940674	3.0	9384200.0
1211	2007-03-14	3.015713930130005	3.0214290618896484	2.9000000953674316	2.930000066757202	8215900.0
1212	2007-03-15	3.0228569507598877	3.049999952316284	2.984286069869995	3.0242860317230225	6435800.0
1213	2007-03-16	3.002856969833374	3.0314290523529053	2.9671430587768555	3.0214290618896484	6666100.0
1214	2007-03-19	3.051429033279419	3.0714290142059326	3.0114290714263916	3.015713930130005	5712000.0
1215	2007-03-20	3.2114291191101074	3.255713939666748	3.0485711097717285	3.052856922149658	15969100.0
1216	2007-03-21	3.2928569316864014	3.3299999237060547	3.1685709953308105	3.2214291095733643	15977500.0
1217	2007-03-22	3.299999952316284	3.322856903076172	3.258570909500122	3.2857139110565186	5699400.0
1218	2007-03-23	3.390000104904175	3.3971428871154785	3.2757139205932617	3.2857139110565186	10215800.0
1219	2007-03-26	3.322856903076172	3.4000000953674316	3.2814290523529053	3.392857074737549	7420700.0
1220	2007-03-27	3.3685710430145264	3.385714054107666	3.319999933242798	3.3328568935394287	9218300.0
1221	2007-03-28	3.3399999141693115	3.374285936355591	3.2957139015197754	3.374285936355591	5481700.0
1222	2007-03-29	3.3499999046325684	3.374285936355591	3.268570899963379	3.3442859649658203	6681500.0
1223	2007-03-30	3.312856912612915	3.4071431159973145	3.299999952316284	3.3442859649658203	5320700.0
1224	2007-04-02	3.354285955429077	3.390000104904175	3.312856912612915	3.328571081161499	7243600.0
1225	2007-04-03	3.3971428871154785	3.445713996887207	3.3585710525512695	3.3657140731811523	8878100.0
1226	2007-04-04	3.504286050796509	3.518570899963379	3.338571071624756	3.411428928375244	14124600.0
1227	2007-04-05	3.4571430683135986	3.497143030166626	3.440000057220459	3.491429090499878	5451600.0
1228	2007-04-09	3.4771430492401123	3.508570909500122	3.4614291191101074	3.4614291191101074	4174800.0
1229	2007-04-10	3.551429033279419	3.569999933242798	3.497143030166626	3.497143030166626	8075200.0
1230	2007-04-11	3.5142860412597656	3.5357139110565186	3.4757139682769775	3.5314290523529053	6979000.0
1231	2007-04-12	3.5142860412597656	3.557142972946167	3.4514288902282715	3.492856979370117	5466300.0
1232	2007-04-13	3.5142860412597656	3.5228569507598877	3.4857139587402344	3.509999990463257	3591000.0
1233	2007-04-16	3.502856969833374	3.5428569316864014	3.491429090499878	3.5285708904266357	4580100.0
1234	2007-04-17	3.4228570461273193	3.5142860412597656	3.4057140350341797	3.5142860412597656	12124700.0
1235	2007-04-18	3.0999999046325684	3.184286117553711	2.9828569889068604	3.0285708904266357	54943000.0
1236	2007-04-19	3.072856903076172	3.072856903076172	2.997143030166626	3.018570899963379	28145600.0
1237	2007-04-20	3.1571431159973145	3.164285898208618	3.11142897605896	3.142857074737549	12862500.0
1238	2007-04-23	3.104285955429077	3.1542859077453613	3.0914289951324463	3.1471428871154785	13811700.0
1239	2007-04-24	3.088571071624756	3.121428966522217	3.051429033279419	3.107142925262451	8918000.0
1240	2007-04-25	3.0799999237060547	3.161428928375244	3.054286003112793	3.101428985595703	8402800.0
1241	2007-04-26	3.161428928375244	3.180000066757202	3.0714290142059326	3.0714290142059326	9762200.0
1242	2007-04-27	3.1728570461273193	3.182857036590576	3.132857084274292	3.171428918838501	5637800.0
1243	2007-04-30	3.1671431064605713	3.181428909301758	3.13857102394104	3.171428918838501	9247700.0
1244	2007-05-01	3.164285898208618	3.184286117553711	3.117142915725708	3.161428928375244	9521400.0
1245	2007-05-02	3.1585710048675537	3.2771430015563965	3.127142906188965	3.1314289569854736	18639600.0
1246	2007-05-03	3.184286117553711	3.252856969833374	3.1414289474487305	3.1471428871154785	13815900.0
1247	2007-05-04	3.1657140254974365	3.2242860794067383	3.142857074737549	3.2214291095733643	6577900.0
1248	2007-05-07	3.174285888671875	3.1914288997650146	3.1628570556640625	3.1657140254974365	4162200.0
1249	2007-05-08	3.1628570556640625	3.20285701751709	3.128571033477783	3.1557140350341797	5741400.0
1250	2007-05-09	3.1585710048675537	3.177143096923828	3.1371428966522217	3.1442859172821045	3988600.0
1251	2007-05-10	3.130000114440918	3.1585710048675537	3.117142915725708	3.1442859172821045	7143500.0
1252	2007-05-11	3.1514289379119873	3.1571431159973145	3.0914289951324463	3.1085710525512695	4809000.0
1253	2007-05-14	3.1371428966522217	3.1571431159973145	3.1028571128845215	3.1442859172821045	4454100.0
1254	2007-05-15	3.107142925262451	3.148571014404297	3.088571071624756	3.1342859268188477	4726400.0
1255	2007-05-16	3.1028571128845215	3.1414289474487305	3.0314290523529053	3.1085710525512695	5036500.0
1256	2007-05-17	3.117142915725708	3.140000104904175	3.0742859840393066	3.0814290046691895	5142200.0
1257	2007-05-18	3.1342859268188477	3.1442859172821045	3.101428985595703	3.121428966522217	4446400.0
1258	2007-05-21	3.2142860889434814	3.234286069869995	3.122857093811035	3.130000114440918	6663300.0
1259	2007-05-22	3.2857139110565186	3.301429033279419	3.182857036590576	3.208570957183838	7024500.0
1260	2007-05-23	3.312856912612915	3.3499999046325684	3.257143020629883	3.2842860221862793	12280800.0
1261	2007-05-24	3.2200000286102295	3.3471429347991943	3.198570966720581	3.2957139015197754	6400800.0
1262	2007-05-25	3.2171430587768555	3.259999990463257	3.2014288902282715	3.2300000190734863	5974500.0
1263	2007-05-29	3.121428966522217	3.1571431159973145	3.0485711097717285	3.1514289379119873	11567500.0
1264	2007-05-30	3.1514289379119873	3.1542859077453613	3.0814290046691895	3.0928568840026855	7326200.0
1265	2007-05-31	3.128571033477783	3.182857036590576	3.124285936355591	3.142857074737549	7028000.0
1266	2007-06-01	3.0814290046691895	3.182857036590576	3.049999952316284	3.119999885559082	8029700.0
1267	2007-06-04	3.068571090698242	3.0899999141693115	3.049999952316284	3.0557138919830322	5546100.0
1268	2007-06-05	3.0557138919830322	3.088571071624756	3.0299999713897705	3.052856922149658	5884900.0
1269	2007-06-06	3.2285709381103516	3.254286050796509	3.044286012649536	3.0485711097717285	33418000.0
1270	2007-06-07	3.4185709953308105	3.7128570079803467	3.254286050796509	3.257143020629883	59103100.0
1271	2007-06-08	3.3471429347991943	3.442857027053833	3.291429042816162	3.4285709857940674	14037800.0
1272	2007-06-11	3.132857084274292	3.2357139587402344	3.1157140731811523	3.1785709857940674	18034800.0
1273	2007-06-12	2.8685710430145264	3.044286012649536	2.8414289951324463	3.002856969833374	40176500.0
1274	2007-06-13	2.7742860317230225	2.8685710430145264	2.7214291095733643	2.7857139110565186	27407800.0
1275	2007-06-14	2.740000009536743	2.794286012649536	2.7271430492401123	2.7714290618896484	11363100.0
1276	2007-06-15	2.815713882446289	2.8814289569854736	2.802856922149658	2.864285945892334	22093400.0
1277	2007-06-18	2.859999895095825	2.921428918838501	2.8428568840026855	2.9171431064605713	12236000.0
1278	2007-06-19	2.8471429347991943	2.895714044570923	2.8428568840026855	2.8914289474487305	7909300.0
1279	2007-06-20	2.7928569316864014	2.8914289474487305	2.7871429920196533	2.882857084274292	6377700.0
1280	2007-06-21	2.8557140827178955	2.9028570652008057	2.7871429920196533	2.791429042816162	10077900.0
1281	2007-06-22	2.811429023742676	2.874285936355591	2.799999952316284	2.859999895095825	7343000.0
1282	2007-06-25	2.802856922149658	2.854285955429077	2.794286012649536	2.8214290142059326	6802600.0
1283	2007-06-26	2.7885708808898926	2.8557140827178955	2.7857139110565186	2.851428985595703	5786200.0
1284	2007-06-27	2.9685709476470947	3.0371429920196533	2.7871429920196533	2.791429042816162	21091700.0
1285	2007-06-28	2.835714101791382	2.955713987350464	2.825714111328125	2.955713987350464	14725200.0
1286	2007-06-29	2.7699999809265137	2.8814289569854736	2.765713930130005	2.867142915725708	12084100.0
1287	2007-07-02	2.7828569412231445	2.835714101791382	2.7671430110931396	2.7857139110565186	7970200.0
1288	2007-07-03	2.8242859840393066	2.8557140827178955	2.7985711097717285	2.801429033279419	3085600.0
1289	2007-07-05	2.8314290046691895	2.871428966522217	2.8242859840393066	2.8499999046325684	6480600.0
1290	2007-07-06	2.9128570556640625	2.9257140159606934	2.8342859745025635	2.8342859745025635	8071000.0
1291	2007-07-09	2.9185709953308105	2.9571430683135986	2.9014289379119873	2.9285709857940674	8169000.0
1292	2007-07-10	2.874285936355591	2.9771430492401123	2.857142925262451	2.9157140254974365	8853600.0
1293	2007-07-11	2.8585710525512695	2.8914289474487305	2.8428568840026855	2.8914289474487305	5497100.0
1294	2007-07-12	2.872857093811035	2.911428928375244	2.8414289951324463	2.8585710525512695	5622400.0
1295	2007-07-13	2.877142906188965	2.921428918838501	2.859999895095825	2.859999895095825	4643800.0
1296	2007-07-16	2.8657140731811523	2.9014289379119873	2.857142925262451	2.8914289474487305	5152700.0
1297	2007-07-17	2.8871428966522217	2.9000000953674316	2.8585710525512695	2.86142897605896	4524800.0
1298	2007-07-18	2.874285936355591	2.8914289474487305	2.8214290142059326	2.8914289474487305	6498100.0
1299	2007-07-19	2.8485710620880127	2.890000104904175	2.8214290142059326	2.857142925262451	5192600.0
1300	2007-07-20	2.804286003112793	2.8485710620880127	2.799999952316284	2.8485710620880127	9616600.0
1301	2007-07-23	2.4671430587768555	2.5842859745025635	2.45285701751709	2.5771429538726807	53727800.0
1302	2007-07-24	2.2957139015197754	2.3942859172821045	2.231429100036621	2.3685710430145264	54085500.0
1303	2007-07-25	2.385714054107666	2.398571014404297	2.2842860221862793	2.378571033477783	37554300.0
1304	2007-07-26	2.5485711097717285	2.561429023742676	2.3214290142059326	2.3842859268188477	33457200.0
1305	2007-07-27	2.442857027053833	2.557142972946167	2.4128570556640625	2.551429033279419	20304900.0
1306	2007-07-30	2.484286069869995	2.5357139110565186	2.427143096923828	2.4442861080169678	13633200.0
1307	2007-07-31	2.4614291191101074	2.5285708904266357	2.442857027053833	2.5285708904266357	9654400.0
1308	2007-08-01	2.4514288902282715	2.4985709190368652	2.3971428871154785	2.4642860889434814	14216300.0
1309	2007-08-02	2.4442861080169678	2.4771430492401123	2.421428918838501	2.450000047683716	9258900.0
1310	2007-08-03	2.367142915725708	2.4685709476470947	2.3628571033477783	2.4571430683135986	8661800.0
1311	2007-08-06	2.4228570461273193	2.4600000381469727	2.357142925262451	2.4600000381469727	11218200.0
1312	2007-08-07	2.4785709381103516	2.4985709190368652	2.421428918838501	2.492856979370117	10384500.0
1313	2007-08-08	2.567142963409424	2.63857102394104	2.4785709381103516	2.490000009536743	12916400.0
1314	2007-08-09	2.5385708808898926	2.5399999618530273	2.374285936355591	2.432857036590576	18304300.0
1315	2007-08-10	2.5557138919830322	2.565713882446289	2.390000104904175	2.557142972946167	10725400.0
1316	2007-08-13	2.4800000190734863	2.585714101791382	2.45285701751709	2.5714290142059326	6819400.0
1317	2007-08-14	2.494286060333252	2.551429033279419	2.458570957183838	2.4757139682769775	5313000.0
1318	2007-08-15	2.491429090499878	2.557142972946167	2.484286069869995	2.504286050796509	5427100.0
1319	2007-08-16	2.414285898208618	2.5714290142059326	2.382857084274292	2.450000047683716	13841100.0
1320	2007-08-17	2.4628570079803467	2.56428599357605	2.430000066757202	2.56428599357605	7107100.0
1321	2007-08-20	2.45285701751709	2.4985709190368652	2.398571014404297	2.4985709190368652	5513200.0
1322	2007-08-21	2.4714291095733643	2.495713949203491	2.437143087387085	2.4785709381103516	3348100.0
1323	2007-08-22	2.490000009536743	2.502856969833374	2.447143077850342	2.4985709190368652	4594100.0
1324	2007-08-23	2.4642860889434814	2.5	2.4285709857940674	2.4714291095733643	3038700.0
1325	2007-08-24	2.5428569316864014	2.5457139015197754	2.442857027053833	2.455713987350464	6324500.0
1326	2007-08-27	2.448570966720581	2.549999952316284	2.442857027053833	2.5342860221862793	3496500.0
1327	2007-08-28	2.4257140159606934	2.508570909500122	2.421428918838501	2.4514288902282715	4652900.0
1328	2007-08-29	2.5	2.5	2.4171431064605713	2.43571400642395	3855600.0
1329	2007-08-30	2.4571430683135986	2.4985709190368652	2.43571400642395	2.4671430587768555	4953900.0
1330	2007-08-31	2.502856969833374	2.5114290714263916	2.450000047683716	2.4785709381103516	4745300.0
1331	2007-09-04	2.5914289951324463	2.674285888671875	2.5257139205932617	2.568571090698242	11164300.0
1332	2007-09-05	2.559999942779541	2.5914289951324463	2.5142860412597656	2.5799999237060547	4132800.0
1333	2007-09-06	2.569999933242798	2.569999933242798	2.508570909500122	2.5371429920196533	7506100.0
1334	2007-09-07	2.5771429538726807	2.5799999237060547	2.5014290809631348	2.5271430015563965	6757100.0
1335	2007-09-10	2.4857139587402344	2.5742859840393066	2.4642860889434814	2.572856903076172	6353200.0
1336	2007-09-11	2.5242860317230225	2.5485711097717285	2.4671430587768555	2.4771430492401123	5483100.0
1337	2007-09-12	2.4800000190734863	2.5228569507598877	2.4728569984436035	2.5142860412597656	2705500.0
1338	2007-09-13	2.4771430492401123	2.4985709190368652	2.438570976257324	2.4714291095733643	4442200.0
1339	2007-09-14	2.5314290523529053	2.5428569316864014	2.45285701751709	2.4657139778137207	4784500.0
1340	2007-09-17	2.630000114440918	2.664285898208618	2.5985710620880127	2.621428966522217	10098200.0
1341	2007-09-18	2.747143030166626	2.7714290618896484	2.628571033477783	2.642857074737549	6933500.0
1342	2007-09-19	2.8057138919830322	2.809999942779541	2.7514290809631348	2.7857139110565186	8152900.0
1343	2007-09-20	2.7828569412231445	2.7928569316864014	2.734286069869995	2.742856979370117	7499100.0
1344	2007-09-21	2.741429090499878	2.8214290142059326	2.677143096923828	2.8214290142059326	15879500.0
1345	2007-09-24	2.755713939666748	2.794286012649536	2.7285709381103516	2.742856979370117	6366500.0
1346	2007-09-25	3.0014290809631348	3.008570909500122	2.754286050796509	2.757143020629883	18057900.0
1347	2007-09-26	3.1342859268188477	3.1571431159973145	2.995713949203491	3.0	15875300.0
1348	2007-09-27	3.051429033279419	3.121428966522217	3.0014290809631348	3.11142897605896	11898600.0
1349	2007-09-28	2.9642860889434814	3.085714101791382	2.950000047683716	3.057142972946167	8662500.0
1350	2007-10-01	3.0314290523529053	3.057142972946167	2.9414288997650146	2.9571430683135986	9528400.0
1351	2007-10-02	3.0285708904266357	3.04714298248291	2.9657139778137207	3.0357139110565186	4522700.0
1352	2007-10-03	3.0114290714263916	3.0399999618530273	2.9714291095733643	3.002856969833374	3612700.0
1353	2007-10-04	3.0199999809265137	3.0385708808898926	2.9671430587768555	2.9828569889068604	4897900.0
1354	2007-10-05	3.142857074737549	3.174285888671875	3.0285708904266357	3.0328569412231445	6549200.0
1355	2007-10-08	3.181428909301758	3.188570976257324	3.085714101791382	3.109999895095825	3205300.0
1356	2007-10-09	3.255713939666748	3.2857139110565186	3.1671431064605713	3.1785709857940674	8563100.0
1357	2007-10-10	3.3457140922546387	3.3814289569854736	3.2185709476470947	3.2385709285736084	10534300.0
1358	2007-10-11	3.2728569507598877	3.431428909301758	3.2328569889068604	3.3442859649658203	10007900.0
1359	2007-10-12	3.2857139110565186	3.3342859745025635	3.255713939666748	3.2642860412597656	4230800.0
1360	2007-10-15	3.4228570461273193	3.5	3.369999885559082	3.414285898208618	11533200.0
1361	2007-10-16	3.424285888671875	3.4642860889434814	3.378571033477783	3.4642860889434814	6300000.0
1362	2007-10-17	3.4685709476470947	3.4714291095733643	3.377142906188965	3.4000000953674316	4249700.0
1363	2007-10-18	3.432857036590576	3.4714291095733643	3.380000114440918	3.4157140254974365	7929600.0
1364	2007-10-19	3.319999933242798	3.4700000286102295	3.2285709381103516	3.4700000286102295	11195100.0
1365	2007-10-22	3.2871429920196533	3.3242859840393066	3.1571431159973145	3.25	21315000.0
1366	2007-10-23	3.7128570079803467	3.742856979370117	3.502856969833374	3.684286117553711	38485300.0
1367	2007-10-24	3.607142925262451	3.625714063644409	3.4657139778137207	3.6128571033477783	13043100.0
1368	2007-10-25	3.6185710430145264	3.690000057220459	3.5842859745025635	3.588571071624756	9669100.0
1369	2007-10-26	3.6028571128845215	3.671428918838501	3.5171430110931396	3.6500000953674316	10921400.0
1370	2007-10-29	3.7671430110931396	3.7828569412231445	3.642857074737549	3.677143096923828	7771400.0
1371	2007-10-30	3.7771430015563965	3.799999952316284	3.6757140159606934	3.734286069869995	12056800.0
1372	2007-10-31	3.7814290523529053	3.7871429920196533	3.682857036590576	3.7828569412231445	10792600.0
1373	2007-11-01	3.755713939666748	3.811429023742676	3.642857074737549	3.7814290523529053	10406200.0
1374	2007-11-02	3.7514290809631348	3.7714290618896484	3.7142860889434814	3.7214291095733643	8920100.0
1375	2007-11-05	3.7871429920196533	3.857142925262451	3.7171430587768555	3.7214291095733643	7676900.0
1376	2007-11-06	3.890000104904175	3.898571014404297	3.758570909500122	3.7771430015563965	7774200.0
1377	2007-11-07	3.8399999141693115	3.9100000858306885	3.762856960296631	3.8428568840026855	7448000.0
1378	2007-11-08	3.8842859268188477	3.930000066757202	3.7242860794067383	3.819999933242798	10652600.0
1379	2007-11-09	3.607142925262451	3.838571071624756	3.518570899963379	3.8328568935394287	13925100.0
1380	2007-11-12	3.5014290809631348	3.6371428966522217	3.4857139587402344	3.5928568840026855	9178400.0
1381	2007-11-13	3.630000114440918	3.630000114440918	3.5014290809631348	3.5142860412597656	6433000.0
1382	2007-11-14	3.5485711097717285	3.6571431159973145	3.5314290523529053	3.6557140350341797	7147000.0
1383	2007-11-15	3.437143087387085	3.5485711097717285	3.4171431064605713	3.5314290523529053	6981100.0
1384	2007-11-16	3.4000000953674316	3.4700000286102295	3.25	3.434286117553711	11610900.0
1385	2007-11-19	3.315713882446289	3.4285709857940674	3.2799999713897705	3.367142915725708	6818000.0
1386	2007-11-20	3.2328569889068604	3.311429023742676	3.164285898208618	3.2757139205932617	11195800.0
1387	2007-11-21	3.078571081161499	3.2242860794067383	3.0742859840393066	3.2171430587768555	10418800.0
1388	2007-11-23	3.107142925262451	3.128571033477783	3.0371429920196533	3.104285955429077	6153000.0
1389	2007-11-26	3.067142963409424	3.1700000762939453	3.061429023742676	3.107142925262451	6465900.0
1390	2007-11-27	3.1914288997650146	3.192857027053833	3.0714290142059326	3.0871429443359375	6707400.0
1391	2007-11-28	3.2871429920196533	3.319999933242798	3.200000047683716	3.2142860889434814	9417800.0
1392	2007-11-29	3.302856922149658	3.36142897605896	3.259999990463257	3.259999990463257	6612900.0
1393	2007-11-30	3.299999952316284	3.4200000762939453	3.2242860794067383	3.364285945892334	8799700.0
1394	2007-12-03	3.3971428871154785	3.5428569316864014	3.367142915725708	3.4285709857940674	9137800.0
1395	2007-12-04	3.392857074737549	3.4171431064605713	3.2928569316864014	3.3971428871154785	5681200.0
1396	2007-12-05	3.4185709953308105	3.4228570461273193	3.2928569316864014	3.3314290046691895	10406200.0
1397	2007-12-06	3.414285898208618	3.414285898208618	3.3314290046691895	3.354285955429077	6832000.0
1398	2007-12-07	3.367142915725708	3.4185709953308105	3.3485710620880127	3.4128570556640625	5803700.0
1399	2007-12-10	3.3557140827178955	3.3871428966522217	3.3485710620880127	3.369999885559082	4284700.0
1400	2007-12-11	3.328571081161499	3.414285898208618	3.299999952316284	3.357142925262451	6779500.0
1401	2007-12-12	3.3085711002349854	3.4200000762939453	3.268570899963379	3.392857074737549	5343100.0
1402	2007-12-13	3.291429042816162	3.291429042816162	3.2157139778137207	3.2699999809265137	5160400.0
1403	2007-12-14	3.359999895095825	3.4057140350341797	3.2185709476470947	3.2799999713897705	9684500.0
1404	2007-12-17	3.299999952316284	3.375714063644409	3.2871429920196533	3.3299999237060547	3688300.0
1405	2007-12-18	3.4542860984802246	3.4671430587768555	3.2814290523529053	3.3242859840393066	4935000.0
1406	2007-12-19	3.552856922149658	3.5585711002349854	3.4085710048675537	3.440000057220459	6424600.0
1407	2007-12-20	3.8914289474487305	3.9285709857940674	3.5228569507598877	3.5742859840393066	22400000.0
1408	2007-12-21	4.014286041259766	4.1628570556640625	3.958570957183838	3.984286069869995	25501000.0
1409	2007-12-24	3.987143039703369	4.088571071624756	3.958570957183838	4.014286041259766	3864000.0
1410	2007-12-26	4.099999904632568	4.145713806152344	3.958570957183838	3.958570957183838	6311900.0
1411	2007-12-27	3.921428918838501	4.034286022186279	3.857142925262451	4.0	11615800.0
1412	2007-12-28	3.8471429347991943	3.958570957183838	3.755713939666748	3.921428918838501	7536900.0
1413	2007-12-31	3.802856922149658	3.8971428871154785	3.7014288902282715	3.8499999046325684	10415300.0
1414	2008-01-02	3.7642860412597656	3.892857074737549	3.6628570556640625	3.794286012649536	12527900.0
1415	2008-01-03	3.7242860794067383	4.0428571701049805	3.664285898208618	3.991429090499878	21340200.0
1416	2008-01-04	3.515713930130005	3.7957139015197754	3.4785709381103516	3.7200000286102295	17202500.0
1417	2008-01-07	3.554286003112793	3.56428599357605	3.385714054107666	3.5299999713897705	12693800.0
1418	2008-01-08	3.328571081161499	3.552856922149658	3.247143030166626	3.5428569316864014	14490000.0
1419	2008-01-09	3.2857139110565186	3.357142925262451	3.0971429347991943	3.315713882446289	15200500.0
1420	2008-01-10	3.5285708904266357	3.5714290142059326	3.181428909301758	3.234286069869995	13379100.0
1421	2008-01-11	3.3442859649658203	3.5214290618896484	3.3442859649658203	3.5	8981700.0
1422	2008-01-14	3.252856969833374	3.492856979370117	3.247143030166626	3.4085710048675537	16165800.0
1423	2008-01-15	3.1500000953674316	3.307142972946167	2.958570957183838	3.231429100036621	37895200.0
1424	2008-01-16	3.1528570652008057	3.2228569984436035	3.0	3.078571081161499	17956400.0
1425	2008-01-17	3.109999895095825	3.2271430492401123	3.0871429443359375	3.1314289569854736	11844000.0
1426	2008-01-18	3.121428966522217	3.2385709285736084	3.078571081161499	3.1157140731811523	12496400.0
1427	2008-01-22	3.1757140159606934	3.247143030166626	2.9071431159973145	3.0328569412231445	14127400.0
1428	2008-01-23	3.3942859172821045	3.4000000953674316	3.0	3.1500000953674316	29370600.0
1429	2008-01-24	3.1342859268188477	3.392857074737549	3.067142963409424	3.377142906188965	38927000.0
1430	2008-01-25	3.109999895095825	3.244286060333252	3.0171430110931396	3.182857036590576	19865300.0
1431	2008-01-28	3.2842860221862793	3.2857139110565186	3.0799999237060547	3.1628570556640625	11650100.0
1432	2008-01-29	3.3085711002349854	3.322856903076172	3.240000009536743	3.2957139015197754	7082600.0
1433	2008-01-30	3.2771430015563965	3.3585710525512695	3.2214291095733643	3.338571071624756	9307200.0
1434	2008-01-31	3.5928568840026855	3.621428966522217	3.1585710048675537	3.2214291095733643	23223900.0
1435	2008-02-01	3.627142906188965	3.6571431159973145	3.509999990463257	3.544286012649536	12623100.0
1436	2008-02-04	3.698570966720581	3.737143039703369	3.6128571033477783	3.627142906188965	11883900.0
1437	2008-02-05	3.6085710525512695	3.6785709857940674	3.544286012649536	3.640000104904175	8945300.0
1438	2008-02-06	3.7171430587768555	3.8428568840026855	3.627142906188965	3.68571400642395	15107400.0
1439	2008-02-07	3.835714101791382	3.8399999141693115	3.6585710048675537	3.6585710048675537	16767100.0
1440	2008-02-08	3.8399999141693115	3.857142925262451	3.7185709476470947	3.7785708904266357	10850700.0
1441	2008-02-11	3.8414289951324463	3.864285945892334	3.819999933242798	3.851428985595703	9594900.0
1442	2008-02-12	3.8428568840026855	3.895714044570923	3.7871429920196533	3.8557140827178955	7427700.0
1443	2008-02-13	3.9014289379119873	3.9071431159973145	3.809999942779541	3.867142915725708	7099400.0
1444	2008-02-14	3.8214290142059326	3.880000114440918	3.7614290714263916	3.8457140922546387	6273400.0
1445	2008-02-15	3.799999952316284	3.8242859840393066	3.7228569984436035	3.7928569316864014	6734700.0
1446	2008-02-19	3.8271429538726807	3.942857027053833	3.682857036590576	3.7614290714263916	9839200.0
1447	2008-02-20	3.924285888671875	3.9728569984436035	3.7514290809631348	3.7814290523529053	12815600.0
1448	2008-02-21	3.981429100036621	3.9985709190368652	3.9042859077453613	3.9285709857940674	7112000.0
1449	2008-02-22	3.9714291095733643	3.9985709190368652	3.9100000858306885	3.9571430683135986	5740000.0
1450	2008-02-25	4.0	4.028571128845215	3.9571430683135986	3.958570957183838	6801900.0
1451	2008-02-26	4.142857074737549	4.214285850524902	3.9728569984436035	3.9728569984436035	16592100.0
1452	2008-02-27	4.632856845855713	4.648571014404297	4.285714149475098	4.369999885559082	41283200.0
1453	2008-02-28	4.505713939666748	4.901429176330566	4.5	4.5171427726745605	35182700.0
1454	2008-02-29	4.5114288330078125	4.5714287757873535	4.302856922149658	4.54714298248291	16774800.0
1455	2008-03-03	4.420000076293945	4.568571090698242	4.377142906188965	4.535714149475098	12994800.0
1456	2008-03-04	4.502857208251953	4.510000228881836	4.3314290046691895	4.365714073181152	8935500.0
1457	2008-03-05	4.585713863372803	4.658570766448975	4.484285831451416	4.525713920593262	12135900.0
1458	2008-03-06	4.37428617477417	4.54714298248291	4.37428617477417	4.522857189178467	9050300.0
1459	2008-03-07	4.465713977813721	4.534286022186279	4.307143211364746	4.360000133514404	10600800.0
1460	2008-03-10	4.744286060333252	4.775713920593262	4.5	4.5714287757873535	14315000.0
1461	2008-03-11	4.725714206695557	4.885714054107666	4.607142925262451	4.785714149475098	17990000.0
1462	2008-03-12	4.862856864929199	4.9285712242126465	4.735713958740234	4.735713958740234	15894200.0
1463	2008-03-13	4.887143135070801	4.904285907745361	4.650000095367432	4.794285774230957	10045000.0
1464	2008-03-14	4.751429080963135	4.9285712242126465	4.694285869598389	4.9071431159973145	7955500.0
1465	2008-03-17	4.712856769561768	4.814286231994629	4.618570804595947	4.687142848968506	9300900.0
1466	2008-03-18	5.0	5.0	4.7828569412231445	4.822856903076172	12412400.0
1467	2008-03-19	4.981429100036621	5.1471428871154785	4.945713996887207	4.998570919036865	13099800.0
1468	2008-03-20	5.177143096923828	5.4285712242126465	5.1085710525512695	5.4285712242126465	23524200.0
1469	2008-03-24	5.45285701751709	5.664286136627197	5.262856960296631	5.334286212921143	16856000.0
1470	2008-03-25	5.302856922149658	5.521429061889648	5.265714168548584	5.491428852081299	12001500.0
1471	2008-03-26	5.408570766448975	5.415713787078857	5.185713768005371	5.285714149475098	10948700.0
1472	2008-03-27	5.194285869598389	5.34428596496582	5.019999980926514	5.317142963409424	12809300.0
1473	2008-03-28	5.084286212921143	5.338571071624756	5.041429042816162	5.191429138183594	9209900.0
1474	2008-03-31	4.949999809265137	5.192856788635254	4.840000152587891	5.167142868041992	14527800.0
1475	2008-04-01	5.215713977813721	5.271429061889648	4.914286136627197	5.0714287757873535	16173500.0
1476	2008-04-02	5.192856788635254	5.285714149475098	5.105713844299316	5.164286136627197	9599100.0
1477	2008-04-03	5.332857131958008	5.44857120513916	5.107142925262451	5.114285945892334	8990100.0
1478	2008-04-04	5.17285680770874	5.357142925262451	5.131429195404053	5.357142925262451	6877500.0
1479	2008-04-07	5.128571033477783	5.231429100036621	5.034286022186279	5.231429100036621	5357800.0
1480	2008-04-08	5.271429061889648	5.294285774230957	5.058570861816406	5.215713977813721	6457500.0
1481	2008-04-09	5.20285701751709	5.2985711097717285	5.1471428871154785	5.2985711097717285	7982800.0
1482	2008-04-10	5.224286079406738	5.289999961853027	5.118570804595947	5.151429176330566	5525800.0
1483	2008-04-11	5.072856903076172	5.21999979019165	5.015714168548584	5.1785712242126465	7887600.0
1484	2008-04-14	5.111429214477539	5.19857120513916	5.064286231994629	5.142857074737549	6811000.0
1485	2008-04-15	5.211429119110107	5.211429119110107	5.079999923706055	5.142857074737549	5721100.0
1486	2008-04-16	5.567142963409424	5.5871429443359375	5.2171430587768555	5.2614288330078125	15433600.0
1487	2008-04-17	5.814286231994629	5.840000152587891	5.485713958740234	5.557143211364746	23908500.0
1488	2008-04-18	5.508571147918701	5.8428568840026855	5.4728569984436035	5.818571090698242	14841400.0
1489	2008-04-21	5.617143154144287	5.804286003112793	5.508571147918701	5.508571147918701	22172500.0
1490	2008-04-22	4.285714149475098	4.8214287757873535	4.2071428298950195	4.815713882446289	73231900.0
1491	2008-04-23	4.465713977813721	4.5	4.242856979370117	4.302856922149658	20147400.0
1492	2008-04-24	4.7171430587768555	4.75	4.429999828338623	4.437142848968506	13801200.0
1493	2008-04-25	4.851428985595703	4.857142925262451	4.714285850524902	4.7385711669921875	10159100.0
1494	2008-04-28	4.7228569984436035	4.7928571701049805	4.6571431159973145	4.739999771118164	10395700.0
1495	2008-04-29	4.597143173217773	4.705714225769043	4.550000190734863	4.664286136627197	7233100.0
1496	2008-04-30	4.568571090698242	4.631429195404053	4.455714225769043	4.574285984039307	10906000.0
1497	2008-05-01	4.4285712242126465	4.568571090698242	4.334286212921143	4.524285793304443	17323600.0
1498	2008-05-02	4.442856788635254	4.492856979370117	4.37428617477417	4.437142848968506	7703500.0
1499	2008-05-05	4.4285712242126465	4.525713920593262	4.371428966522217	4.464285850524902	8323000.0
1500	2008-05-06	4.420000076293945	4.431428909301758	4.351428985595703	4.414286136627197	4996600.0
1501	2008-05-07	4.308570861816406	4.455714225769043	4.285714149475098	4.385714054107666	6707400.0
1502	2008-05-08	4.307143211364746	4.398571014404297	4.247142791748047	4.329999923706055	9996700.0
1503	2008-05-09	4.388570785522461	4.3914289474487305	4.285714149475098	4.287143230438232	4894400.0
1504	2008-05-12	4.387143135070801	4.53000020980835	4.357142925262451	4.385714054107666	10579100.0
1505	2008-05-13	4.380000114440918	4.402856826782227	4.300000190734863	4.37571382522583	6391000.0
1506	2008-05-14	4.3428568840026855	4.442856788635254	4.3214287757873535	4.380000114440918	7686000.0
1507	2008-05-15	4.275713920593262	4.3528571128845215	4.2228569984436035	4.318571090698242	15273300.0
1508	2008-05-16	4.522857189178467	4.559999942779541	4.287143230438232	4.312857151031494	14801500.0
1509	2008-05-19	4.425714015960693	4.635714054107666	4.380000114440918	4.505713939666748	8920100.0
1510	2008-05-20	4.518570899963379	4.9071431159973145	4.471428871154785	4.695713996887207	31366300.0
1511	2008-05-21	4.5271430015563965	4.642857074737549	4.505713939666748	4.597143173217773	13125700.0
1512	2008-05-22	4.53000020980835	4.544285774230957	4.4071431159973145	4.508571147918701	9313500.0
1513	2008-05-23	4.458570957183838	4.521429061889648	4.302856922149658	4.507143020629883	9688700.0
1514	2008-05-27	4.575714111328125	4.575714111328125	4.431428909301758	4.460000038146973	5602100.0
1515	2008-05-28	4.445713996887207	4.628571033477783	4.42142915725708	4.574285984039307	13036100.0
1516	2008-05-29	4.335713863372803	4.445713996887207	4.258571147918701	4.320000171661377	15862700.0
1517	2008-05-30	4.3371429443359375	4.408570766448975	4.30142879486084	4.351428985595703	8871100.0
1518	2008-06-02	4.4128570556640625	4.42142915725708	4.334286212921143	4.334286212921143	7801500.0
1519	2008-06-03	4.552856922149658	4.579999923706055	4.4285712242126465	4.4285712242126465	9543800.0
1520	2008-06-04	4.62428617477417	4.639999866485596	4.502857208251953	4.524285793304443	6671700.0
1521	2008-06-05	4.7385711669921875	4.857142925262451	4.55142879486084	4.6085710525512695	10714900.0
1522	2008-06-06	4.545713901519775	4.691429138183594	4.535714149475098	4.691429138183594	6703900.0
1523	2008-06-09	4.447143077850342	4.5714287757873535	4.341429233551025	4.545713901519775	6885200.0
1524	2008-06-10	4.37571382522583	4.478570938110352	4.348570823669434	4.392857074737549	4574500.0
1525	2008-06-11	4.318571090698242	4.44857120513916	4.314286231994629	4.364285945892334	5012000.0
1526	2008-06-12	4.429999828338623	4.4828572273254395	4.324285984039307	4.324285984039307	4397400.0
1527	2008-06-13	4.6028571128845215	4.610000133514404	4.475714206695557	4.480000019073486	4724300.0
1528	2008-06-16	4.559999942779541	4.582857131958008	4.491428852081299	4.5714287757873535	3552500.0
1529	2008-06-17	4.471428871154785	4.564286231994629	4.468571186065674	4.564286231994629	3051300.0
1530	2008-06-18	4.311429023742676	4.454286098480225	4.285714149475098	4.444285869598389	6950300.0
1531	2008-06-19	4.585713863372803	4.598570823669434	4.252857208251953	4.288570880889893	8460900.0
1532	2008-06-20	4.485713958740234	4.6085710525512695	4.415713787078857	4.6085710525512695	7775600.0
1533	2008-06-23	4.230000019073486	4.501429080963135	4.218571186065674	4.5	9176300.0
1534	2008-06-24	4.142857074737549	4.3214287757873535	4.079999923706055	4.248570919036865	10761100.0
1535	2008-06-25	4.228570938110352	4.268570899963379	4.144286155700684	4.164286136627197	6297900.0
1536	2008-06-26	4.111429214477539	4.248570919036865	4.097143173217773	4.214285850524902	8674400.0
1537	2008-06-27	3.819999933242798	4.1028571128845215	3.758570909500122	4.1028571128845215	14755300.0
1538	2008-06-30	3.7242860794067383	3.857142925262451	3.7200000286102295	3.7871429920196533	8149400.0
1539	2008-07-01	3.871428966522217	3.938570976257324	3.7771430015563965	3.828571081161499	17619700.0
1540	2008-07-02	3.892857074737549	3.9028570652008057	3.81428599357605	3.8585710525512695	13204800.0
1541	2008-07-03	3.8971428871154785	3.9700000286102295	3.8442859649658203	3.857142925262451	10806600.0
1542	2008-07-07	4.035714149475098	4.055714130401611	3.9071431159973145	3.9285709857940674	11434500.0
1543	2008-07-08	4.058570861816406	4.090000152587891	3.9514288902282715	4.0485711097717285	10042900.0
1544	2008-07-09	4.088571071624756	4.150000095367432	4.058570861816406	4.058570861816406	10674300.0
1545	2008-07-10	3.9785709381103516	4.122857093811035	3.934286117553711	4.067142963409424	8330700.0
1546	2008-07-11	3.8871428966522217	3.9771430492401123	3.7699999809265137	3.931428909301758	8615600.0
1547	2008-07-14	3.9728569984436035	4.045713901519775	3.8428568840026855	3.9014289379119873	17445400.0
1548	2008-07-15	3.958570957183838	4.031428813934326	3.871428966522217	3.9442861080169678	12454400.0
1549	2008-07-16	4.015714168548584	4.044285774230957	3.9228570461273193	3.9228570461273193	9185400.0
1550	2008-07-17	3.9685709476470947	4.03000020980835	3.8428568840026855	3.995713949203491	9594900.0
1551	2008-07-18	3.871428966522217	3.992856979370117	3.8471429347991943	3.9728569984436035	9723000.0
1552	2008-07-21	3.9071431159973145	3.921428918838501	3.8314290046691895	3.86142897605896	8987300.0
1553	2008-07-22	3.88857102394104	3.955713987350464	3.859999895095825	3.9085710048675537	16783200.0
1554	2008-07-23	3.997143030166626	4.028571128845215	3.8842859268188477	3.8842859268188477	10553900.0
1555	2008-07-24	3.818571090698242	3.9628570079803467	3.809999942779541	3.947143077850342	12923400.0
1556	2008-07-25	3.9785709381103516	4.115714073181152	3.8328568935394287	4.055714130401611	27176100.0
1557	2008-07-28	4.090000152587891	4.137143135070801	3.9728569984436035	4.0	13051500.0
1558	2008-07-29	4.434286117553711	4.44857120513916	4.105713844299316	4.127142906188965	19681200.0
1559	2008-07-30	4.361429214477539	4.481429100036621	4.302856922149658	4.42142915725708	9216900.0
1560	2008-07-31	4.4128570556640625	4.474286079406738	4.325714111328125	4.340000152587891	14311500.0
1561	2008-08-01	4.174285888671875	4.385714054107666	4.119999885559082	4.364285945892334	17635800.0
1562	2008-08-04	4.2614288330078125	4.30142879486084	4.228570938110352	4.237143039703369	11844000.0
1563	2008-08-05	4.269999980926514	4.32714319229126	4.214285850524902	4.32714319229126	8262800.0
1564	2008-08-06	4.285714149475098	4.322856903076172	4.239999771118164	4.25428581237793	7778400.0
1565	2008-08-07	4.351428985595703	4.408570766448975	4.235713958740234	4.235713958740234	10118500.0
1566	2008-08-08	4.435713768005371	4.5171427726745605	4.357142925262451	4.357142925262451	9188200.0
1567	2008-08-11	4.599999904632568	4.627142906188965	4.388570785522461	4.40571403503418	14011200.0
1568	2008-08-12	4.401429176330566	4.618570804595947	4.355713844299316	4.618570804595947	8773800.0
1569	2008-08-13	4.4514288902282715	4.4514288902282715	4.324285984039307	4.382856845855713	9330300.0
1570	2008-08-14	4.5485711097717285	4.59428596496582	4.372857093811035	4.414286136627197	13657000.0
1571	2008-08-15	4.465713977813721	4.652856826782227	4.434286117553711	4.575714111328125	9751000.0
1572	2008-08-18	4.369999885559082	4.49571418762207	4.3428568840026855	4.475714206695557	7690900.0
1573	2008-08-19	4.30142879486084	4.377142906188965	4.272857189178467	4.347143173217773	6036800.0
1574	2008-08-20	4.360000133514404	4.384285926818848	4.272857189178467	4.308570861816406	5107200.0
1575	2008-08-21	4.285714149475098	4.348570823669434	4.271429061889648	4.278571128845215	5387200.0
1576	2008-08-22	4.378571033477783	4.3971428871154785	4.288570880889893	4.300000190734863	5344500.0
1577	2008-08-25	4.2771430015563965	4.37571382522583	4.2671427726745605	4.348570823669434	5709900.0
1578	2008-08-26	4.2985711097717285	4.357142925262451	4.262856960296631	4.274285793304443	10262700.0
1579	2008-08-27	4.377142906188965	4.4285712242126465	4.268570899963379	4.272857189178467	6292300.0
1580	2008-08-28	4.445713996887207	4.497142791748047	4.334286212921143	4.334286212921143	8675800.0
1581	2008-08-29	4.40571403503418	4.491428852081299	4.364285945892334	4.44857120513916	4333700.0
1582	2008-09-02	4.40571403503418	4.5714287757873535	4.361429214477539	4.45285701751709	8938300.0
1583	2008-09-03	4.415713787078857	4.53000020980835	4.380000114440918	4.440000057220459	5409600.0
1584	2008-09-04	4.2671427726745605	4.471428871154785	4.235713958740234	4.377142906188965	13195000.0
1585	2008-09-05	4.237143039703369	4.2614288330078125	4.075714111328125	4.205714225769043	10923500.0
1586	2008-09-08	4.307143211364746	4.401429176330566	4.227142810821533	4.309999942779541	11142600.0
1587	2008-09-09	4.105713844299316	4.3428568840026855	4.104286193847656	4.29714298248291	9315600.0
1588	2008-09-10	4.107142925262451	4.164286136627197	4.062857151031494	4.145713806152344	8769600.0
1589	2008-09-11	4.118570804595947	4.144286155700684	3.940000057220459	4.025713920593262	8371300.0
1590	2008-09-12	4.2071428298950195	4.242856979370117	4.045713901519775	4.04714298248291	7381500.0
1591	2008-09-15	4.015714168548584	4.311429023742676	3.997143030166626	4.1685709953308105	6594000.0
1592	2008-09-16	4.065713882446289	4.107142925262451	3.924285888671875	3.9628570079803467	10801700.0
1593	2008-09-17	4.122857093811035	4.257143020629883	4.0	4.045713901519775	11447800.0
1594	2008-09-18	4.434286117553711	4.454286098480225	4.079999923706055	4.079999923706055	18216800.0
1595	2008-09-19	4.562857151031494	4.8528571128845215	4.411428928375244	4.5714287757873535	14959000.0
1596	2008-09-22	4.53000020980835	4.599999904632568	4.440000057220459	4.485713958740234	6972000.0
1597	2008-09-23	4.50428581237793	4.642857074737549	4.4728569984436035	4.5485711097717285	5840800.0
1598	2008-09-24	4.538570880889893	4.631429195404053	4.364285945892334	4.501429080963135	5910100.0
1599	2008-09-25	4.710000038146973	4.728570938110352	4.4728569984436035	4.555714130401611	6216700.0
1600	2008-09-26	4.695713996887207	4.705714225769043	4.501429080963135	4.6085710525512695	3914400.0
1601	2008-09-29	4.514286041259766	4.7014288902282715	4.442856788635254	4.617143154144287	8029000.0
1602	2008-09-30	4.411428928375244	4.6414289474487305	4.25428581237793	4.574285984039307	10700200.0
1603	2008-10-01	4.291429042816162	4.381429195404053	4.225714206695557	4.332857131958008	6501600.0
1604	2008-10-02	4.185713768005371	4.285714149475098	4.044285774230957	4.257143020629883	5233200.0
1605	2008-10-03	4.138570785522461	4.4285712242126465	4.099999904632568	4.17285680770874	5013400.0
1606	2008-10-06	3.7842860221862793	3.8299999237060547	3.5985710620880127	3.7142860889434814	28088200.0
1607	2008-10-07	3.187143087387085	3.838571071624756	3.121428966522217	3.8314290046691895	12485900.0
1608	2008-10-08	3.2485709190368652	3.3942859172821045	3.0714290142059326	3.132857084274292	13895000.0
1609	2008-10-09	3.2771430015563965	3.442857027053833	3.242856979370117	3.25	12521600.0
1610	2008-10-10	3.4700000286102295	3.549999952316284	3.088571071624756	3.187143087387085	9565500.0
1611	2008-10-13	3.628571033477783	3.742856979370117	3.5557138919830322	3.6085710525512695	8341900.0
1612	2008-10-14	3.434286117553711	3.762856960296631	3.380000114440918	3.7514290809631348	9631300.0
1613	2008-10-15	3.2157139778137207	3.4542860984802246	3.2157139778137207	3.4128570556640625	5328400.0
1614	2008-10-16	3.3499999046325684	3.372857093811035	3.0985710620880127	3.2742860317230225	9604700.0
1615	2008-10-17	3.328571081161499	3.481429100036621	3.2128570079803467	3.237143039703369	6604500.0
1616	2008-10-20	3.4000000953674316	3.5271430015563965	3.208570957183838	3.434286117553711	9104900.0
1617	2008-10-21	2.9785709381103516	3.357142925262451	2.9600000381469727	3.357142925262451	14900900.0
1618	2008-10-22	2.9571430683135986	3.0399999618530273	2.8628571033477783	2.9657139778137207	12454400.0
1619	2008-10-23	2.9700000286102295	3.0214290618896484	2.8685710430145264	2.8942859172821045	11550700.0
1620	2008-10-24	2.7071430683135986	2.8914289474487305	2.6942861080169678	2.8585710525512695	12054700.0
1621	2008-10-27	2.562856912612915	2.817142963409424	2.557142972946167	2.7128570079803467	10336200.0
1622	2008-10-28	2.938570976257324	2.9414288997650146	2.578571081161499	2.619999885559082	14797300.0
1623	2008-10-29	3.1085710525512695	3.2857139110565186	2.857142925262451	2.9100000858306885	10268300.0
1624	2008-10-30	3.254286050796509	3.328571081161499	3.127142906188965	3.2785708904266357	8499400.0
1625	2008-10-31	3.5371429920196533	3.63857102394104	3.198570966720581	3.2642860412597656	10673600.0
1626	2008-11-03	3.3371429443359375	3.544286012649536	3.2985711097717285	3.502856969833374	9460500.0
1627	2008-11-04	3.432857036590576	3.4771430492401123	3.2857139110565186	3.385714054107666	5430600.0
1628	2008-11-05	3.2842860221862793	3.442857027053833	3.2742860317230225	3.4285709857940674	5829600.0
1629	2008-11-06	3.068571090698242	3.2714290618896484	3.054286003112793	3.2128570079803467	6739600.0
1630	2008-11-07	3.122857093811035	3.1757140159606934	3.0371429920196533	3.078571081161499	5490800.0
1631	2008-11-10	3.075714111328125	3.240000009536743	3.0271430015563965	3.171428918838501	3045700.0
1632	2008-11-11	3.145714044570923	3.2385709285736084	2.9757139682769775	3.062856912612915	4465300.0
1633	2008-11-12	2.9571430683135986	3.1371428966522217	2.942857027053833	3.1057140827178955	4350500.0
1634	2008-11-13	3.4800000190734863	3.4985709190368652	2.934286117553711	2.934286117553711	13511400.0
1635	2008-11-14	3.1471428871154785	3.445713996887207	3.140000104904175	3.4157140254974365	9055200.0
1636	2008-11-17	3.0357139110565186	3.1571431159973145	3.004286050796509	3.1557140350341797	7175700.0
1637	2008-11-18	3.06428599357605	3.142857074737549	2.942857027053833	3.061429023742676	6712300.0
1638	2008-11-19	2.93571400642395	3.1557140350341797	2.931428909301758	3.069999933242798	7198100.0
1639	2008-11-20	2.674285888671875	2.932857036590576	2.6571431159973145	2.892857074737549	12006400.0
1640	2008-11-21	2.8557140827178955	2.8657140731811523	2.604285955429077	2.7142860889434814	11310600.0
1641	2008-11-24	3.1728570461273193	3.241429090499878	2.8457140922546387	2.872857093811035	13810300.0
1642	2008-11-25	3.0899999141693115	3.1728570461273193	2.940000057220459	3.142857074737549	7214200.0
1643	2008-11-26	3.2671430110931396	3.307142972946167	3.0428569316864014	3.0428569316864014	8019200.0
1644	2008-11-28	3.2828569412231445	3.2885708808898926	3.1600000858306885	3.190000057220459	2781100.0
1645	2008-12-01	3.148571014404297	3.257143020629883	3.1128571033477783	3.171428918838501	7054600.0
1646	2008-12-02	3.315713882446289	3.3685710430145264	3.1542859077453613	3.198570966720581	6883800.0
1647	2008-12-03	3.4014289379119873	3.421428918838501	3.2185709476470947	3.231429100036621	6189400.0
1648	2008-12-04	3.309999942779541	3.492856979370117	3.2357139587402344	3.2842860221862793	6727000.0
1649	2008-12-05	3.609999895095825	3.6314289569854736	3.2257139682769775	3.2928569316864014	9088100.0
1650	2008-12-08	3.6442859172821045	3.6785709857940674	3.508570909500122	3.5714290142059326	9763600.0
1651	2008-12-09	4.012856960296631	4.152856826782227	3.572856903076172	3.5985710620880127	17894800.0
1652	2008-12-10	4.068571090698242	4.137143135070801	3.9614291191101074	4.041429042816162	8979600.0
1653	2008-12-11	4.019999980926514	4.1571431159973145	3.9057140350341797	3.9785709381103516	12569900.0
1654	2008-12-12	4.072856903076172	4.1085710525512695	3.890000104904175	4.0485711097717285	5471900.0
1655	2008-12-15	4.070000171661377	4.119999885559082	3.9285709857940674	3.9285709857940674	4821600.0
1656	2008-12-16	4.0928568840026855	4.25	4.031428813934326	4.142857074737549	9816800.0
1657	2008-12-17	4.112856864929199	4.15571403503418	3.987143039703369	4.07714319229126	6004600.0
1658	2008-12-18	4.034286022186279	4.130000114440918	3.9642860889434814	4.085713863372803	5366200.0
1659	2008-12-19	3.955713987350464	4.142857074737549	3.9028570652008057	4.111429214477539	15471400.0
1660	2008-12-22	3.9885709285736084	4.0428571701049805	3.859999895095825	4.038570880889893	8297100.0
1661	2008-12-23	3.878571033477783	4.028571128845215	3.8314290046691895	3.992856979370117	6005300.0
1662	2008-12-24	3.9157140254974365	3.947143077850342	3.8585710525512695	3.8685710430145264	2150400.0
1663	2008-12-26	4.065713882446289	4.068571090698242	3.857142925262451	3.875714063644409	2457700.0
1664	2008-12-29	3.990000009536743	4.287143230438232	3.9285709857940674	4.105713844299316	8669500.0
1665	2008-12-30	4.09428596496582	4.105713844299316	3.987143039703369	4.038570880889893	3313800.0
1666	2008-12-31	4.269999980926514	4.3371429443359375	4.07857084274292	4.1085710525512695	6200600.0
1667	2009-01-02	4.2671427726745605	4.357142925262451	4.199999809265137	4.2171430587768555	6605200.0
1668	2009-01-05	4.562857151031494	4.562857151031494	4.302856922149658	4.32714319229126	13044500.0
1669	2009-01-06	4.705714225769043	4.75	4.590000152587891	4.591429233551025	12065900.0
1670	2009-01-07	4.67285680770874	4.734285831451416	4.5714287757873535	4.715713977813721	10133900.0
1671	2009-01-08	4.735713958740234	4.79714298248291	4.485713958740234	4.618570804595947	8175300.0
1672	2009-01-09	4.6085710525512695	4.769999980926514	4.59428596496582	4.769999980926514	5686100.0
1673	2009-01-12	4.458570957183838	4.645713806152344	4.4285712242126465	4.601428985595703	6524700.0
1674	2009-01-13	4.420000076293945	4.53000020980835	4.3214287757873535	4.432857036590576	7823200.0
1675	2009-01-14	4.21999979019165	4.4185709953308105	4.111429214477539	4.362856864929199	9045400.0
1676	2009-01-15	4.5171427726745605	4.618570804595947	4.12428617477417	4.182857036590576	7408100.0
1677	2009-01-16	4.465713977813721	4.561429023742676	4.3214287757873535	4.561429023742676	6655600.0
1678	2009-01-20	4.2614288330078125	4.487143039703369	4.237143039703369	4.4285712242126465	5606300.0
1679	2009-01-21	4.384285926818848	4.4128570556640625	4.188570976257324	4.325714111328125	8064000.0
1680	2009-01-22	4.40571403503418	4.471428871154785	4.208570957183838	4.264286041259766	7172900.0
1681	2009-01-23	4.348570823669434	4.425714015960693	4.295713901519775	4.3314290046691895	9434600.0
1682	2009-01-26	4.307143211364746	4.4571428298950195	4.158570766448975	4.3428568840026855	15659700.0
1683	2009-01-27	4.974286079406738	5.050000190734863	4.70285701751709	4.71999979019165	60159400.0
1684	2009-01-28	5.165713787078857	5.174285888671875	4.987143039703369	4.998570919036865	18397400.0
1685	2009-01-29	5.268570899963379	5.414286136627197	5.037143230438232	5.057143211364746	24274600.0
1686	2009-01-30	5.1628570556640625	5.252857208251953	5.045713901519775	5.135714054107666	18736900.0
1687	2009-02-02	5.278571128845215	5.371428966522217	5.079999923706055	5.079999923706055	15437100.0
1688	2009-02-03	5.248570919036865	5.318571090698242	5.142857074737549	5.269999980926514	17175200.0
1689	2009-02-04	5.264286041259766	5.42142915725708	5.17285680770874	5.285714149475098	14547400.0
1690	2009-02-05	5.3528571128845215	5.3585710525512695	5.085713863372803	5.085713863372803	14248500.0
1691	2009-02-06	5.285714149475098	5.30142879486084	5.1028571128845215	5.260000228881836	21145600.0
1692	2009-02-09	5.2771430015563965	5.285714149475098	5.131429195404053	5.262856960296631	10991400.0
1693	2009-02-10	5.167142868041992	5.357142925262451	5.150000095367432	5.230000019073486	16384200.0
1694	2009-02-11	5.167142868041992	5.211429119110107	4.9728569984436035	5.144286155700684	13302100.0
1695	2009-02-12	5.4185709953308105	5.4285712242126465	5.227142810821533	5.242856979370117	20511400.0
1696	2009-02-13	5.505713939666748	5.54714298248291	5.378571033477783	5.4285712242126465	20008800.0
1697	2009-02-17	5.317142963409424	5.491428852081299	5.281428813934326	5.429999828338623	15198400.0
1698	2009-02-18	5.285714149475098	5.37571382522583	5.185713768005371	5.341429233551025	13208300.0
1699	2009-02-19	5.2985711097717285	5.480000019073486	5.237143039703369	5.237143039703369	14897400.0
1700	2009-02-20	5.257143020629883	5.395713806152344	5.2228569984436035	5.2328572273254395	11410700.0
1701	2009-02-23	5.082857131958008	5.274285793304443	5.054286003112793	5.265714168548584	14423500.0
1702	2009-02-24	5.151429176330566	5.190000057220459	5.057143211364746	5.088571071624756	14244300.0
1703	2009-02-25	5.112856864929199	5.307143211364746	5.054286003112793	5.227142810821533	15887900.0
1704	2009-02-26	5.111429214477539	5.25	4.985713958740234	5.072856903076172	10766700.0
1705	2009-02-27	5.177143096923828	5.257143020629883	5.035714149475098	5.111429214477539	8995700.0
1706	2009-03-02	4.9071431159973145	5.1414289474487305	4.8585710525512695	5.057143211364746	15885100.0
1707	2009-03-03	5.194285869598389	5.588571071624756	4.872857093811035	4.898571014404297	51740500.0
1708	2009-03-04	5.387143135070801	5.458570957183838	5.15571403503418	5.29714298248291	14490000.0
1709	2009-03-05	5.414286136627197	5.519999980926514	5.239999771118164	5.24571418762207	11335100.0
1710	2009-03-06	5.454286098480225	5.5428571701049805	5.272857189178467	5.497142791748047	8729700.0
1711	2009-03-09	5.5	5.695713996887207	5.434286117553711	5.458570957183838	11848900.0
1712	2009-03-10	5.5	5.684286117553711	5.4571428298950195	5.601428985595703	16337300.0
1713	2009-03-11	5.355713844299316	5.550000190734863	5.285714149475098	5.512856960296631	11030600.0
1714	2009-03-12	5.708570957183838	5.714285850524902	5.214285850524902	5.258571147918701	14080500.0
1715	2009-03-13	5.62428617477417	5.714285850524902	5.539999961853027	5.704286098480225	9539600.0
1716	2009-03-16	5.522857189178467	5.764286041259766	5.5114288330078125	5.6685709953308105	12023900.0
1717	2009-03-17	5.82714319229126	5.82714319229126	5.444285869598389	5.535714149475098	11903500.0
1718	2009-03-18	5.945713996887207	6.064286231994629	5.735713958740234	5.814286231994629	16355500.0
1719	2009-03-19	5.929999828338623	6.064286231994629	5.8914289474487305	6.064286231994629	12115600.0
1720	2009-03-20	5.949999809265137	6.037143230438232	5.820000171661377	5.9728569984436035	13117300.0
1721	2009-03-23	6.199999809265137	6.199999809265137	5.800000190734863	5.949999809265137	14639800.0
1722	2009-03-24	6.20285701751709	6.345714092254639	6.135714054107666	6.145713806152344	12205200.0
1723	2009-03-25	5.937142848968506	6.257143020629883	5.771429061889648	6.175714015960693	18686500.0
1724	2009-03-26	5.964285850524902	6.054286003112793	5.9128570556640625	5.958570957183838	14459900.0
1725	2009-03-27	5.6685709953308105	5.8914289474487305	5.630000114440918	5.8914289474487305	11035500.0
1726	2009-03-30	6.00428581237793	6.0485711097717285	5.57857084274292	5.644286155700684	19396300.0
1727	2009-03-31	6.131429195404053	6.281428813934326	5.95285701751709	6.03000020980835	12718300.0
1728	2009-04-01	6.12428617477417	6.2828569412231445	6.0171427726745605	6.111429214477539	10427900.0
1729	2009-04-02	6.161428928375244	6.275713920593262	6.1414289474487305	6.252857208251953	11048800.0
1730	2009-04-03	6.152856826782227	6.264286041259766	6.0814290046691895	6.152856826782227	7205800.0
1731	2009-04-06	6.357142925262451	6.377142906188965	6.099999904632568	6.1414289474487305	12506900.0
1732	2009-04-07	6.242856979370117	6.414286136627197	6.227142810821533	6.349999904632568	8216600.0
1733	2009-04-08	6.325714111328125	6.381429195404053	6.274285793304443	6.30142879486084	6576500.0
1734	2009-04-09	6.7071428298950195	6.712856769561768	6.314286231994629	6.362856864929199	13811000.0
1735	2009-04-13	7.059999942779541	7.177143096923828	6.628571033477783	6.7071428298950195	26653200.0
1736	2009-04-14	6.82857084274292	6.971428871154785	6.78000020980835	6.947143077850342	16957500.0
1737	2009-04-15	6.65571403503418	6.808570861816406	6.5171427726745605	6.757143020629883	10913000.0
1738	2009-04-16	6.895713806152344	6.94857120513916	6.612856864929199	6.6785712242126465	9825200.0
1739	2009-04-17	6.975714206695557	7.015714168548584	6.787143230438232	6.871428966522217	8985900.0
1740	2009-04-20	7.0871429443359375	7.101428985595703	6.845714092254639	6.968571186065674	10650500.0
1741	2009-04-21	6.6571431159973145	7.070000171661377	6.3971428871154785	7.062857151031494	24563000.0
1742	2009-04-22	6.554286003112793	6.8314290046691895	6.475714206695557	6.582857131958008	12685400.0
1743	2009-04-23	6.474286079406738	6.568571090698242	6.215713977813721	6.539999961853027	24576300.0
1744	2009-04-24	6.104286193847656	6.262856960296631	6.0114288330078125	6.218571186065674	30082500.0
1745	2009-04-27	6.62428617477417	6.685713768005371	6.231429100036621	6.2771430015563965	29344700.0
1746	2009-04-28	6.597143173217773	6.804286003112793	6.4285712242126465	6.537143230438232	16545900.0
1747	2009-04-29	6.461429119110107	6.5714287757873535	6.42142915725708	6.5	17892700.0
1748	2009-04-30	6.4728569984436035	6.7071428298950195	6.4514288902282715	6.474286079406738	12247200.0
1749	2009-05-01	6.354286193847656	6.485713958740234	6.318571090698242	6.464285850524902	7328300.0
1750	2009-05-04	6.420000076293945	6.54714298248291	6.307143211364746	6.360000133514404	7936600.0
1751	2009-05-05	6.444285869598389	6.498570919036865	6.357142925262451	6.4185709953308105	7007700.0
1752	2009-05-06	6.1414289474487305	6.49571418762207	5.964285850524902	6.44857120513916	16352000.0
1753	2009-05-07	5.710000038146973	6.185713768005371	5.525713920593262	6.07714319229126	25173400.0
1754	2009-05-08	5.74571418762207	5.800000190734863	5.398571014404297	5.7171430587768555	24913000.0
1755	2009-05-11	5.6571431159973145	5.714285850524902	5.454286098480225	5.648571014404297	12990600.0
1756	2009-05-12	5.7614288330078125	5.805714130401611	5.5428571701049805	5.664286136627197	13067600.0
1757	2009-05-13	5.378571033477783	5.714285850524902	5.262856960296631	5.714285850524902	20459600.0
1758	2009-05-14	5.29714298248291	5.362856864929199	5.1785712242126465	5.345714092254639	14255500.0
1759	2009-05-15	5.5	5.62571382522583	5.218571186065674	5.378571033477783	16576000.0
1760	2009-05-18	5.538570880889893	5.628571033477783	5.429999828338623	5.570000171661377	12098100.0
1761	2009-05-19	5.661428928375244	5.755713939666748	5.550000190734863	5.588571071624756	13829900.0
1762	2009-05-20	5.75	5.971428871154785	5.714285850524902	5.744286060333252	15792700.0
1763	2009-05-21	5.5871429443359375	5.805714130401611	5.505713939666748	5.714285850524902	9964500.0
1764	2009-05-22	5.5428571701049805	5.694285869598389	5.514286041259766	5.650000095367432	4261600.0
1765	2009-05-26	5.727142810821533	5.772857189178467	5.5	5.514286041259766	8136100.0
1766	2009-05-27	5.561429023742676	5.771429061889648	5.55142879486084	5.721428871154785	9294600.0
1767	2009-05-28	5.505713939666748	5.610000133514404	5.382856845855713	5.531428813934326	8086400.0
1768	2009-05-29	5.631429195404053	5.65571403503418	5.435713768005371	5.539999961853027	13692000.0
1769	2009-06-01	5.848570823669434	5.885714054107666	5.675714015960693	5.712856769561768	9718100.0
1770	2009-06-02	5.881429195404053	5.985713958740234	5.730000019073486	5.834286212921143	9578100.0
1771	2009-06-03	5.785714149475098	5.889999866485596	5.691429138183594	5.840000152587891	7412300.0
1772	2009-06-04	5.815713882446289	5.848570823669434	5.642857074737549	5.764286041259766	9455600.0
1773	2009-06-05	5.598570823669434	5.7614288330078125	5.521429061889648	5.757143020629883	10232600.0
1774	2009-06-08	5.544285774230957	5.599999904632568	5.432857036590576	5.550000190734863	8421000.0
1775	2009-06-09	5.572856903076172	5.661428928375244	5.559999942779541	5.610000133514404	8010100.0
1776	2009-06-10	5.408570766448975	5.65571403503418	5.372857093811035	5.652856826782227	13949600.0
1777	2009-06-11	5.3914289474487305	5.550000190734863	5.348570823669434	5.400000095367432	8565200.0
1778	2009-06-12	5.40571403503418	5.424285888671875	5.2928571701049805	5.361429214477539	7498400.0
1779	2009-06-15	5.4514288902282715	5.505713939666748	5.2928571701049805	5.351428985595703	14079800.0
1780	2009-06-16	5.404285907745361	5.50428581237793	5.3585710525512695	5.474286079406738	11970000.0
1781	2009-06-17	5.771429061889648	5.869999885559082	5.588571071624756	5.642857074737549	21534100.0
1782	2009-06-18	5.901429176330566	5.940000057220459	5.742856979370117	5.857142925262451	12373200.0
1783	2009-06-19	5.941429138183594	6.115714073181152	5.917142868041992	5.9185709953308105	15915200.0
1784	2009-06-22	5.7928571701049805	5.9071431159973145	5.650000095367432	5.9071431159973145	12356400.0
1785	2009-06-23	5.652856826782227	5.742856979370117	5.574285984039307	5.714285850524902	7968800.0
1786	2009-06-24	5.65571403503418	5.74571418762207	5.619999885559082	5.682857036590576	8351000.0
1787	2009-06-25	5.872857093811035	5.882856845855713	5.591429233551025	5.627142906188965	9097200.0
1788	2009-06-26	5.7671427726745605	6.097143173217773	5.764286041259766	5.902856826782227	48461000.0
1789	2009-06-29	5.885714054107666	5.96999979019165	5.742856979370117	5.79714298248291	8628200.0
1790	2009-06-30	5.90571403503418	5.968571186065674	5.7014288902282715	5.927143096923828	11391800.0
1791	2009-07-01	5.802856922149658	6.067142963409424	5.78000020980835	5.940000057220459	8613500.0
1792	2009-07-02	5.70285701751709	5.857142925262451	5.67285680770874	5.845714092254639	7030800.0
1793	2009-07-06	5.682857036590576	5.7671427726745605	5.59428596496582	5.6414289474487305	7912100.0
1794	2009-07-07	5.5428571701049805	5.75	5.525713920593262	5.6785712242126465	7216300.0
1795	2009-07-08	5.528571128845215	5.552856922149658	5.4185709953308105	5.521429061889648	7617400.0
1796	2009-07-09	5.7071428298950195	5.734285831451416	5.588571071624756	5.615714073181152	12084100.0
1797	2009-07-10	5.724286079406738	5.7671427726745605	5.62571382522583	5.62571382522583	5254900.0
1798	2009-07-13	6.0271430015563965	6.152856826782227	5.694285869598389	5.714285850524902	29690500.0
1799	2009-07-14	6.185713768005371	6.221428871154785	5.971428871154785	6.061429023742676	13967800.0
1800	2009-07-15	6.34428596496582	6.345714092254639	6.187142848968506	6.258571147918701	9424800.0
1801	2009-07-16	6.304286003112793	6.324285984039307	6.161428928375244	6.257143020629883	8621900.0
1802	2009-07-17	6.305714130401611	6.37571382522583	6.248570919036865	6.302856922149658	8306200.0
1803	2009-07-20	6.402856826782227	6.425714015960693	6.2328572273254395	6.3585710525512695	9681000.0
1804	2009-07-21	6.3971428871154785	6.427143096923828	6.191429138183594	6.404285907745361	9128700.0
1805	2009-07-22	6.468571186065674	6.54714298248291	6.3585710525512695	6.378571033477783	9833600.0
1806	2009-07-23	6.637143135070801	6.812857151031494	6.507143020629883	6.54714298248291	20060600.0
1807	2009-07-24	6.028571128845215	6.367143154144287	5.984285831451416	6.3214287757873535	35719600.0
1808	2009-07-27	5.9571428298950195	6.039999961853027	5.845714092254639	6.015714168548584	15504300.0
1809	2009-07-28	6.0485711097717285	6.067142963409424	5.8214287757873535	5.841429233551025	11682300.0
1810	2009-07-29	6.099999904632568	6.174285888671875	6.0	6.014286041259766	8586900.0
1811	2009-07-30	6.230000019073486	6.304286003112793	6.07714319229126	6.0814290046691895	10226300.0
1812	2009-07-31	6.2771430015563965	6.348570823669434	6.192856788635254	6.194285869598389	7630000.0
1813	2009-08-03	6.424285888671875	6.424285888671875	6.258571147918701	6.335713863372803	8444100.0
1814	2009-08-04	6.311429023742676	6.414286136627197	6.235713958740234	6.400000095367432	8518300.0
1815	2009-08-05	6.329999923706055	6.357142925262451	6.24571418762207	6.338571071624756	6419700.0
1816	2009-08-06	6.214285850524902	6.355713844299316	6.199999809265137	6.285714149475098	7716100.0
1817	2009-08-07	6.4285712242126465	6.4571428298950195	6.258571147918701	6.32857084274292	9181200.0
1818	2009-08-10	6.5428571701049805	6.561429023742676	6.365714073181152	6.411428928375244	7541800.0
1819	2009-08-11	6.584286212921143	6.617143154144287	6.514286041259766	6.550000190734863	5896100.0
1820	2009-08-12	6.611429214477539	6.6571431159973145	6.484285831451416	6.585713863372803	6157200.0
1821	2009-08-13	6.611429214477539	6.667142868041992	6.445713996887207	6.574285984039307	5263300.0
1822	2009-08-14	6.355713844299316	6.59428596496582	6.311429023742676	6.584286212921143	7927500.0
1823	2009-08-17	6.158570766448975	6.255713939666748	6.072856903076172	6.255713939666748	6272000.0
1824	2009-08-18	6.221428871154785	6.234285831451416	6.12428617477417	6.154285907745361	4278400.0
1825	2009-08-19	6.409999847412109	6.535714149475098	6.24571418762207	6.257143020629883	9780400.0
1826	2009-08-20	6.425714015960693	6.514286041259766	6.372857093811035	6.381429195404053	6836900.0
1827	2009-08-21	6.442856788635254	6.514286041259766	6.42142915725708	6.487143039703369	8526000.0
1828	2009-08-24	6.3314290046691895	6.550000190734863	6.32857084274292	6.474286079406738	7900900.0
1829	2009-08-25	6.351428985595703	6.414286136627197	6.320000171661377	6.402856826782227	7168700.0
1830	2009-08-26	6.281428813934326	6.394286155700684	6.25428581237793	6.3314290046691895	5680500.0
1831	2009-08-27	6.25	6.2928571701049805	6.12428617477417	6.241428852081299	9686600.0
1832	2009-08-28	6.317142963409424	6.4128570556640625	6.291429042816162	6.361429214477539	7205100.0
1833	2009-08-31	6.2328572273254395	6.37571382522583	6.174285888671875	6.305714130401611	5678400.0
1834	2009-09-01	6.021429061889648	6.341429233551025	5.95285701751709	6.170000076293945	10955000.0
1835	2009-09-02	5.968571186065674	6.059999942779541	5.94857120513916	5.955714225769043	6498100.0
1836	2009-09-03	5.755713939666748	5.9285712242126465	5.610000133514404	5.901429176330566	19494300.0
1837	2009-09-04	5.849999904632568	5.877142906188965	5.714285850524902	5.725714206695557	8542100.0
1838	2009-09-08	5.925714015960693	5.975714206695557	5.82857084274292	5.900000095367432	7308000.0
1839	2009-09-09	6.175714015960693	6.281428813934326	5.914286136627197	5.914286136627197	17747100.0
1840	2009-09-10	6.214285850524902	6.392857074737549	6.144286155700684	6.144286155700684	10404100.0
1841	2009-09-11	6.09428596496582	6.264286041259766	6.065713882446289	6.251429080963135	6797700.0
1842	2009-09-14	6.182857036590576	6.192856788635254	5.9828572273254395	6.07857084274292	5656700.0
1843	2009-09-15	6.424285888671875	6.4285712242126465	6.17142915725708	6.28000020980835	10293500.0
1844	2009-09-16	6.685713768005371	6.714285850524902	6.464285850524902	6.46999979019165	12653200.0
1845	2009-09-17	6.634285926818848	6.721428871154785	6.579999923706055	6.615714073181152	6533100.0
1846	2009-09-18	6.771429061889648	6.78000020980835	6.534286022186279	6.585713863372803	12318600.0
1847	2009-09-21	6.785714149475098	6.841429233551025	6.654285907745361	6.667142868041992	8175300.0
1848	2009-09-22	6.818571090698242	6.885714054107666	6.760000228881836	6.8428568840026855	6386800.0
1849	2009-09-23	6.692856788635254	6.855713844299316	6.685713768005371	6.849999904632568	5079900.0
1850	2009-09-24	6.659999847412109	6.735713958740234	6.597143173217773	6.735713958740234	3733800.0
1851	2009-09-25	6.6085710525512695	6.705714225769043	6.5714287757873535	6.614285945892334	4308500.0
1852	2009-09-28	6.567142963409424	6.69857120513916	6.502857208251953	6.591429233551025	9012500.0
1853	2009-09-29	6.6085710525512695	6.744286060333252	6.528571128845215	6.574285984039307	9739800.0
1854	2009-09-30	6.595714092254639	6.731429100036621	6.498570919036865	6.687142848968506	6714400.0
1855	2009-10-01	6.37428617477417	6.561429023742676	6.3314290046691895	6.535714149475098	8479800.0
1856	2009-10-02	6.388570785522461	6.54714298248291	6.32857084274292	6.362856864929199	5773600.0
1857	2009-10-05	6.4885711669921875	6.534286022186279	6.394286155700684	6.4285712242126465	8050000.0
1858	2009-10-06	6.595714092254639	6.607142925262451	6.494286060333252	6.49571418762207	6304900.0
1859	2009-10-07	6.607142925262451	6.659999847412109	6.55142879486084	6.574285984039307	3904600.0
1860	2009-10-08	6.57714319229126	6.70285701751709	6.550000190734863	6.590000152587891	6747300.0
1861	2009-10-09	6.7014288902282715	6.70285701751709	6.588571071624756	6.619999885559082	4810400.0
1862	2009-10-12	6.579999923706055	6.825714111328125	6.565713882446289	6.711429119110107	7390600.0
1863	2009-10-13	6.6414289474487305	6.708570957183838	6.562857151031494	6.579999923706055	4514300.0
1864	2009-10-14	6.867143154144287	6.869999885559082	6.651429176330566	6.70285701751709	7655200.0
1865	2009-10-15	7.192856788635254	7.275713920593262	6.75428581237793	6.75428581237793	18520600.0
1866	2009-10-16	6.998570919036865	7.121428966522217	6.861429214477539	7.079999923706055	8269100.0
1867	2009-10-19	7.114285945892334	7.204286098480225	7.010000228881836	7.121428966522217	5580400.0
1868	2009-10-20	6.994286060333252	7.248570919036865	6.96999979019165	7.227142810821533	7756000.0
1869	2009-10-21	6.835713863372803	7.070000171661377	6.825714111328125	7.005713939666748	6847400.0
1870	2009-10-22	7.090000152587891	7.1028571128845215	6.794285774230957	6.867143154144287	8807400.0
1871	2009-10-23	7.841429233551025	8.214285850524902	7.104286193847656	7.115714073181152	50787800.0
1872	2009-10-26	7.881429195404053	8.10714340209961	7.860000133514404	7.965713977813721	11316200.0
1873	2009-10-27	7.748570919036865	7.9185709953308105	7.728570938110352	7.889999866485596	9258900.0
1874	2009-10-28	7.648571014404297	7.90571403503418	7.574285984039307	7.82714319229126	11095000.0
1875	2009-10-29	7.902856826782227	7.9071431159973145	7.5714287757873535	7.670000076293945	9852500.0
1876	2009-10-30	7.635714054107666	7.998570919036865	7.619999885559082	7.8585710525512695	9387700.0
1877	2009-11-02	7.685713768005371	7.768570899963379	7.514286041259766	7.597143173217773	5878600.0
1878	2009-11-03	7.6785712242126465	7.757143020629883	7.515714168548584	7.595714092254639	10738000.0
1879	2009-11-04	7.737143039703369	7.857142925262451	7.714285850524902	7.727142810821533	7728000.0
1880	2009-11-05	8.055713653564453	8.118571281433105	7.65571403503418	7.705714225769043	13412700.0
1881	2009-11-06	7.980000019073486	8.002857208251953	7.714285850524902	7.851428985595703	12005000.0
1882	2009-11-09	8.171428680419922	8.210000038146973	7.9285712242126465	7.94857120513916	8535100.0
1883	2009-11-10	8.342857360839844	8.482856750488281	8.109999656677246	8.130000114440918	13188000.0
1884	2009-11-11	8.491429328918457	8.555713653564453	8.348570823669434	8.444286346435547	10472000.0
1885	2009-11-12	8.312856674194336	8.54857063293457	8.29285717010498	8.492856979370117	5187000.0
1886	2009-11-13	8.475713729858398	8.485713958740234	8.218570709228516	8.321429252624512	5477500.0
1887	2009-11-16	8.494285583496094	8.625714302062988	8.460000038146973	8.508570671081543	8026200.0
1888	2009-11-17	8.678570747375488	8.712857246398926	8.430000305175781	8.518570899963379	9716700.0
1889	2009-11-18	8.732856750488281	8.807143211364746	8.605713844299316	8.687143325805664	6591200.0
1890	2009-11-19	8.60857105255127	8.710000038146973	8.562856674194336	8.671428680419922	4040400.0
1891	2009-11-20	8.567143440246582	8.584285736083984	8.331428527832031	8.518570899963379	7789600.0
1892	2009-11-23	8.625714302062988	8.71142864227295	8.579999923706055	8.64285659790039	4853100.0
1893	2009-11-24	8.524286270141602	8.625714302062988	8.300000190734863	8.34571361541748	10400600.0
1894	2009-11-25	8.460000038146973	8.55142879486084	8.399999618530273	8.524286270141602	7613900.0
1895	2009-11-27	8.264286041259766	8.359999656677246	7.815713882446289	8.187143325805664	5754700.0
1896	2009-11-30	8.375714302062988	8.402856826782227	8.130000114440918	8.278571128845215	9074800.0
1897	2009-12-01	8.318571090698242	8.395713806152344	8.101428985595703	8.215714454650879	13823600.0
1898	2009-12-02	8.428570747375488	8.54285717010498	8.294285774230957	8.337142944335938	9093700.0
1899	2009-12-03	8.284285545349121	8.498571395874023	8.247142791748047	8.441429138183594	8534400.0
1900	2009-12-04	8.032856941223145	8.348570823669434	7.871428966522217	8.30142879486084	11601800.0
1901	2009-12-07	7.987143039703369	8.140000343322754	7.9285712242126465	8.140000343322754	9392600.0
1902	2009-12-08	7.9885711669921875	8.017143249511719	7.822856903076172	7.924285888671875	7777700.0
1903	2009-12-09	7.994286060333252	8.034285545349121	7.84428596496582	8.010000228881836	5146400.0
1904	2009-12-10	8.105713844299316	8.164285659790039	7.9514288902282715	7.9514288902282715	5913600.0
1905	2009-12-11	7.9571428298950195	8.14285659790039	7.914286136627197	8.118571281433105	5078500.0
1906	2009-12-14	8.058570861816406	8.074286460876465	7.929999828338623	8.055713653564453	4818800.0
1907	2009-12-15	8.131428718566895	8.214285850524902	7.985713958740234	8.022856712341309	5581800.0
1908	2009-12-16	7.868570804595947	8.131428718566895	7.812857151031494	8.101428985595703	17007200.0
1909	2009-12-17	7.675714015960693	7.8314290046691895	7.67142915725708	7.794285774230957	10091200.0
1910	2009-12-18	7.610000133514404	7.711429119110107	7.5714287757873535	7.7014288902282715	10441900.0
1911	2009-12-21	7.708570957183838	7.747142791748047	7.57857084274292	7.604286193847656	6855100.0
1912	2009-12-22	7.658570766448975	7.885714054107666	7.630000114440918	7.714285850524902	11729200.0
1913	2009-12-23	8.121429443359375	8.132857322692871	7.731429100036621	7.735713958740234	10452400.0
1914	2009-12-24	8.127142906188965	8.241429328918457	8.075714111328125	8.135713577270508	3035200.0
1915	2009-12-28	8.191429138183594	8.285714149475098	8.102856636047363	8.102856636047363	6006000.0
1916	2009-12-29	8.140000343322754	8.284285545349121	8.134285926818848	8.260000228881836	4839100.0
1917	2009-12-30	7.947143077850342	8.144286155700684	7.892857074737549	8.144286155700684	4637500.0
1918	2009-12-31	7.869999885559082	8.011428833007812	7.864285945892334	7.947143077850342	5291300.0
1919	2010-01-04	7.639999866485596	7.961429119110107	7.565713882446289	7.931428909301758	17239600.0
1920	2010-01-05	7.3585710525512695	7.6571431159973145	7.258571147918701	7.652856826782227	23753100.0
1921	2010-01-06	7.617143154144287	7.67285680770874	7.197143077850342	7.361429214477539	23290400.0
1922	2010-01-07	7.485713958740234	7.757143020629883	7.462856769561768	7.731429100036621	9955400.0
1923	2010-01-08	7.614285945892334	7.742856979370117	7.465713977813721	7.498570919036865	8180900.0
1924	2010-01-11	7.604286193847656	7.704286098480225	7.528571128845215	7.659999847412109	6783700.0
1925	2010-01-12	7.481429100036621	7.582857131958008	7.4514288902282715	7.528571128845215	6330100.0
1926	2010-01-13	7.708570957183838	7.75428581237793	7.558570861816406	7.612856864929199	14422100.0
1927	2010-01-14	7.284286022186279	7.575714111328125	7.269999980926514	7.518570899963379	17685500.0
1928	2010-01-15	7.278571128845215	7.4071431159973145	7.2328572273254395	7.24571418762207	13031200.0
1929	2010-01-19	7.314286231994629	7.382856845855713	7.242856979370117	7.25	5302500.0
1930	2010-01-20	7.320000171661377	7.492856979370117	7.221428871154785	7.265714168548584	9685200.0
1931	2010-01-21	7.312857151031494	7.454286098480225	7.214285850524902	7.2171430587768555	8614900.0
1932	2010-01-22	7.269999980926514	7.484285831451416	7.214285850524902	7.29714298248291	9395400.0
1933	2010-01-25	7.018570899963379	7.357142925262451	6.931428909301758	7.2928571701049805	13791400.0
1934	2010-01-26	7.135714054107666	7.1785712242126465	6.937142848968506	6.960000038146973	11343500.0
1935	2010-01-27	7.281428813934326	7.311429023742676	6.992856979370117	7.142857074737549	23347100.0
1936	2010-01-28	9.005714416503906	9.121429443359375	8.675713539123535	8.812856674194336	77352800.0
1937	2010-01-29	8.89285659790039	9.224286079406738	8.79285717010498	8.962857246398926	24604300.0
1938	2010-02-01	8.718570709228516	8.981429100036621	8.532856941223145	8.829999923706055	18914000.0
1939	2010-02-02	8.835714340209961	8.878570556640625	8.695713996887207	8.70714282989502	10242400.0
1940	2010-02-03	8.850000381469727	8.982856750488281	8.761428833007812	8.835714340209961	8761200.0
1941	2010-02-04	8.619999885559082	8.89285659790039	8.59000015258789	8.764286041259766	11026400.0
1942	2010-02-05	8.691429138183594	8.715714454650879	8.468570709228516	8.59571361541748	11099200.0
1943	2010-02-08	8.699999809265137	8.815713882446289	8.571429252624512	8.705714225769043	9346400.0
1944	2010-02-09	8.875714302062988	8.880000114440918	8.710000038146973	8.722857475280762	8811600.0
1945	2010-02-10	8.784285545349121	8.918571472167969	8.720000267028809	8.872857093811035	5807900.0
1946	2010-02-11	9.05142879486084	9.069999694824219	8.728570938110352	8.744285583496094	7203700.0
1947	2010-02-12	9.025713920593262	9.025713920593262	8.868571281433105	9.0	8408400.0
1948	2010-02-16	9.265713691711426	9.287142753601074	9.071429252624512	9.088570594787598	9922500.0
1949	2010-02-17	9.215714454650879	9.255714416503906	9.061429023742676	9.255714416503906	8134000.0
1950	2010-02-18	9.442856788635254	9.467143058776855	9.127142906188965	9.130000114440918	8806000.0
1951	2010-02-19	9.521429061889648	9.581428527832031	9.361429214477539	9.407142639160156	8813000.0
1952	2010-02-22	9.324286460876465	9.614286422729492	9.115714073181152	9.577142715454102	35298200.0
1953	2010-02-23	9.192856788635254	9.321429252624512	9.167142868041992	9.265713691711426	13049400.0
1954	2010-02-24	9.241429328918457	9.34000015258789	9.165714263916016	9.244285583496094	12005700.0
1955	2010-02-25	9.372857093811035	9.374285697937012	9.014286041259766	9.14142894744873	10717700.0
1956	2010-02-26	9.435713768005371	9.54714298248291	9.328571319580078	9.380000114440918	8620500.0
1957	2010-03-01	9.95714282989502	9.964285850524902	9.431428909301758	9.431428909301758	12866700.0
1958	2010-03-02	9.854286193847656	10.0	9.831428527832031	9.998571395874023	11956700.0
1959	2010-03-03	9.649999618530273	9.770000457763672	9.374285697937012	9.447142601013184	22049300.0
1960	2010-03-04	9.715714454650879	9.795714378356934	9.591428756713867	9.600000381469727	7063000.0
1961	2010-03-05	9.664285659790039	9.814286231994629	9.575714111328125	9.75	9117500.0
1962	2010-03-08	9.811429023742676	9.822856903076172	9.688570976257324	9.712857246398926	6064100.0
1963	2010-03-09	9.991429328918457	10.192856788635254	9.735713958740234	9.742856979370117	14179900.0
1964	2010-03-10	10.182856559753418	10.221428871154785	10.010000228881836	10.03857135772705	7744800.0
1965	2010-03-11	10.170000076293945	10.227143287658691	10.061429023742676	10.157142639160156	8457400.0
1966	2010-03-12	9.997142791748047	10.071429252624512	9.902856826782227	10.021429061889648	9369500.0
1967	2010-03-15	9.942856788635254	9.997142791748047	9.880000114440918	9.997142791748047	7012600.0
1968	2010-03-16	10.09000015258789	10.121429443359375	9.935713768005371	9.935713768005371	8498000.0
1969	2010-03-17	10.131428718566895	10.248571395874023	10.057143211364746	10.128570556640625	4390400.0
1970	2010-03-18	10.077142715454102	10.161429405212402	10.062856674194336	10.101428985595703	3593100.0
1971	2010-03-19	10.064286231994629	10.128570556640625	10.010000228881836	10.100000381469727	9905700.0
1972	2010-03-22	10.412857055664062	10.428570747375488	10.007143020629883	10.050000190734863	7216300.0
1973	2010-03-23	10.422857284545898	10.498571395874023	10.289999961853027	10.428570747375488	4979100.0
1974	2010-03-24	10.338570594787598	10.45285701751709	10.321429252624512	10.418571472167969	3399900.0
1975	2010-03-25	10.505714416503906	10.714285850524902	10.365714073181152	10.382857322692871	8349600.0
1976	2010-03-26	10.614286422729492	10.70142936706543	10.477143287658691	10.50428581237793	5427800.0
1977	2010-03-29	10.557143211364746	10.714285850524902	10.521429061889648	10.699999809265137	5602100.0
1978	2010-03-30	10.722857475280762	10.807143211364746	10.632857322692871	10.699999809265137	7662200.0
1979	2010-03-31	10.534285545349121	10.722857475280762	10.531429290771484	10.614286422729492	5714800.0
1980	2010-04-01	10.714285850524902	10.814286231994629	10.517143249511719	10.517143249511719	13577200.0
1981	2010-04-05	11.427143096923828	11.437143325805664	10.795714378356934	10.79714298248291	16663500.0
1982	2010-04-06	11.90999984741211	11.99571418762207	11.40571403503418	11.488571166992188	27422500.0
1983	2010-04-07	11.390000343322754	11.767143249511719	11.314286231994629	11.727143287658691	25214700.0
1984	2010-04-08	11.6899995803833	11.714285850524902	11.324286460876465	11.324286460876465	13912500.0
1985	2010-04-09	11.774286270141602	11.785714149475098	11.489999771118164	11.584285736083984	11563300.0
1986	2010-04-12	11.882857322692871	11.89285659790039	11.649999618530273	11.757143020629883	9430400.0
1987	2010-04-13	12.34000015258789	12.378570556640625	11.85714340209961	11.897143363952637	17424400.0
1988	2010-04-14	12.510000228881836	12.728570938110352	12.260000228881836	12.422857284545898	18056500.0
1989	2010-04-15	12.40428638458252	12.552857398986816	12.214285850524902	12.464285850524902	11999400.0
1990	2010-04-16	12.187143325805664	12.414285659790039	12.025713920593262	12.351428985595703	10971800.0
1991	2010-04-19	12.114286422729492	12.371429443359375	11.824286460876465	12.178570747375488	13470800.0
1992	2010-04-20	12.438570976257324	12.488571166992188	12.122857093811035	12.15428638458252	12414500.0
1993	2010-04-21	12.425713539123535	12.714285850524902	12.19857120513916	12.635713577270508	24311700.0
1994	2010-04-22	14.321429252624512	14.64142894744873	12.949999809265137	13.0	90442100.0
1995	2010-04-23	14.247142791748047	14.365714073181152	13.765713691711426	14.287142753601074	29817900.0
1996	2010-04-26	15.45285701751709	15.671428680419922	14.348570823669434	14.348570823669434	47215000.0
1997	2010-04-27	14.581428527832031	15.151429176330566	14.518570899963379	15.010000228881836	34263600.0
1998	2010-04-28	14.19857120513916	14.680000305175781	13.971428871154785	14.50428581237793	22770300.0
1999	2010-04-29	14.738571166992188	14.850000381469727	14.194286346435547	14.401429176330566	18078200.0
2000	2010-04-30	14.128570556640625	14.838570594787598	14.082857131958008	14.835714340209961	13059200.0
2001	2010-05-03	14.569999694824219	14.829999923706055	14.14285659790039	14.279999732971191	13974100.0
2002	2010-05-04	14.194286346435547	14.412857055664062	13.978570938110352	14.28857135772705	15383900.0
2003	2010-05-05	14.032856941223145	14.527142524719238	13.744285583496094	13.930000305175781	14749700.0
2004	2010-05-06	13.852856636047363	14.427143096923828	12.85714340209961	13.871429443359375	24448900.0
2005	2010-05-07	13.012857437133789	14.285714149475098	12.918571472167969	13.85714340209961	25908400.0
2006	2010-05-10	13.928570747375488	13.994285583496094	13.572856903076172	13.747142791748047	18567500.0
2007	2010-05-11	14.260000228881836	14.592857360839844	13.65428638458252	13.664285659790039	23100700.0
2008	2010-05-12	15.40428638458252	15.415714263916016	14.489999771118164	14.527142524719238	27244700.0
2009	2010-05-13	15.715714454650879	17.071428298950195	15.315713882446289	15.492856979370117	71549800.0
2010	2010-05-14	14.365714073181152	15.138570785522461	14.289999961853027	15.071429252624512	34964300.0
2011	2010-05-17	15.192856788635254	15.291428565979004	14.472857475280762	14.49571418762207	31577700.0
2012	2010-05-18	14.572856903076172	15.390000343322754	14.371429443359375	15.055713653564453	27498100.0
2013	2010-05-19	14.372857093811035	14.927143096923828	13.908571243286133	14.434286117553711	22927100.0
2014	2010-05-20	13.569999694824219	13.99571418762207	13.284285545349121	13.821429252624512	28922600.0
2015	2010-05-21	14.210000038146973	14.284285545349121	12.972857475280762	13.061429023742676	30009000.0
2016	2010-05-24	14.517143249511719	14.908571243286133	14.287142753601074	14.482856750488281	18433100.0
2017	2010-05-25	15.0	15.0	13.85714340209961	13.928570747375488	23362500.0
2018	2010-05-26	14.971428871154785	15.54714298248291	14.79714298248291	15.350000381469727	33401900.0
2019	2010-05-27	15.55142879486084	15.569999694824219	15.071429252624512	15.428570747375488	19626600.0
2020	2010-05-28	15.878570556640625	16.277143478393555	15.45714282989502	15.552857398986816	28188300.0
2021	2010-06-01	15.327142715454102	15.882857322692871	15.29714298248291	15.60857105255127	15894900.0
2022	2010-06-02	15.825714111328125	15.865714073181152	14.970000267028809	15.557143211364746	18494000.0
2023	2010-06-03	15.978570938110352	16.38142967224121	15.70142936706543	15.991429328918457	18261600.0
2024	2010-06-04	15.682856559753418	16.385713577270508	15.3628568649292	15.697142601013184	21744100.0
2025	2010-06-07	15.59428596496582	16.177143096923828	15.321429252624512	15.685713768005371	26215700.0
2026	2010-06-08	15.761428833007812	16.071428298950195	15.328571319580078	15.867142677307129	24122700.0
2027	2010-06-09	16.489999771118164	16.838571548461914	16.031429290771484	16.139999389648438	39731300.0
2028	2010-06-10	16.95142936706543	17.125713348388672	16.624286651611328	16.860000610351562	24768100.0
2029	2010-06-11	17.24142837524414	17.364286422729492	16.657142639160156	16.78285789489746	28693700.0
2030	2010-06-14	18.115713119506836	18.280000686645508	17.542856216430664	17.628570556640625	34783000.0
2031	2010-06-15	17.64285659790039	17.884286880493164	17.461429595947266	17.85714340209961	31710700.0
2032	2010-06-16	17.809999465942383	18.0	17.145713806152344	17.542856216430664	30639700.0
2033	2010-06-17	17.979999542236328	18.257143020629883	17.77142906188965	17.935714721679688	18610900.0
2034	2010-06-18	18.059999465942383	18.157142639160156	17.788570404052734	17.989999771118164	17446100.0
2035	2010-06-21	16.998571395874023	18.100000381469727	16.77142906188965	18.005714416503906	26078500.0
2036	2010-06-22	16.632856369018555	17.200000762939453	16.297143936157227	17.07428550720215	27733300.0
2037	2010-06-23	16.82428550720215	17.0	16.288570404052734	16.821428298950195	14732900.0
2038	2010-06-24	16.46428680419922	16.837142944335938	16.37285614013672	16.6971435546875	13636700.0
2039	2010-06-25	16.854286193847656	16.945714950561523	16.071428298950195	16.48714256286621	18129300.0
2040	2010-06-28	16.801429748535156	17.125713348388672	16.60285758972168	16.952856063842773	11553500.0
2041	2010-06-29	16.082857131958008	16.547143936157227	16.010000228881836	16.488571166992188	20429500.0
2042	2010-06-30	15.521429061889648	16.18428611755371	15.427143096923828	15.712857246398926	26104400.0
2043	2010-07-01	15.665714263916016	15.779999732971191	14.752857208251953	15.54285717010498	22759800.0
2044	2010-07-02	15.29714298248291	15.920000076293945	15.185713768005371	15.808570861816406	11218200.0
2045	2010-07-06	15.324286460876465	15.915714263916016	15.184286117553711	15.628570556640625	15773800.0
2046	2010-07-07	16.927143096923828	16.928571701049805	15.325714111328125	15.545714378356934	28483700.0
2047	2010-07-08	16.711429595947266	17.53571319580078	16.455713272094727	17.145713806152344	26282900.0
2048	2010-07-09	16.790000915527344	16.834285736083984	16.325714111328125	16.597143173217773	12726000.0
2049	2010-07-12	17.054285049438477	17.21428680419922	16.72857093811035	16.850000381469727	13410600.0
2050	2010-07-13	17.2742862701416	17.387142181396484	16.83571434020996	17.345714569091797	17581200.0
2051	2010-07-14	17.571428298950195	17.71428680419922	17.014286041259766	17.21714210510254	13643700.0
2052	2010-07-15	17.301429748535156	17.46428680419922	17.034286499023438	17.38142967224121	15295700.0
2053	2010-07-16	16.912857055664062	17.28285789489746	16.821428298950195	17.242856979370117	14473200.0
2054	2010-07-19	16.985713958740234	17.161428451538086	16.450000762939453	16.82428550720215	13239100.0
2055	2010-07-20	17.198570251464844	17.27142906188965	16.364286422729492	16.735713958740234	17623900.0
2056	2010-07-21	17.092857360839844	17.657142639160156	16.98285675048828	17.435714721679688	33055400.0
2057	2010-07-22	14.794285774230957	16.067142486572266	14.535714149475098	15.64285659790039	95617900.0
2058	2010-07-23	15.385713577270508	15.535714149475098	14.601428985595703	14.997142791748047	33507600.0
2059	2010-07-26	14.684286117553711	15.569999694824219	14.508570671081543	15.501428604125977	32959500.0
2060	2010-07-27	14.869999885559082	15.065713882446289	14.647143363952637	15.0	22699600.0
2061	2010-07-28	14.329999923706055	14.908571243286133	14.242856979370117	14.827142715454102	34626900.0
2062	2010-07-29	14.002857208251953	14.449999809265137	13.618571281433105	14.359999656677246	35392700.0
2063	2010-07-30	14.649999618530273	14.739999771118164	14.077142715454102	14.241429328918457	30704800.0
2064	2010-08-02	14.554286003112793	15.0	14.424285888671875	14.859999656677246	24295600.0
2065	2010-08-03	14.915714263916016	14.96142864227295	14.104286193847656	14.437143325805664	30139200.0
2066	2010-08-04	15.447142601013184	15.5	14.95714282989502	14.99571418762207	24243100.0
2067	2010-08-05	15.789999961853027	15.814286231994629	15.071429252624512	15.318571090698242	24296300.0
2068	2010-08-06	16.902856826782227	16.96428680419922	15.411429405212402	15.527142524719238	48693400.0
2069	2010-08-09	16.700000762939453	16.992856979370117	16.37285614013672	16.85714340209961	21420000.0
2070	2010-08-10	17.858570098876953	18.068571090698242	16.171428680419922	16.200000762939453	90987400.0
2071	2010-08-11	18.067142486572266	18.345714569091797	17.33571434020996	17.431428909301758	71350300.0
2072	2010-08-12	19.007143020629883	19.114286422729492	17.71714210510254	17.7785701751709	71959300.0
2073	2010-08-13	18.894285202026367	19.195714950561523	18.610000610351562	18.917142868041992	47224800.0
2074	2010-08-16	19.60285758972168	19.700000762939453	18.66857147216797	18.805713653564453	42668500.0
2075	2010-08-17	18.99571418762207	20.128570556640625	18.935714721679688	19.928571701049805	59518900.0
2076	2010-08-18	17.957143783569336	18.592857360839844	17.90571403503418	18.428571701049805	59725400.0
2077	2010-08-19	18.31999969482422	18.538570404052734	17.65571403503418	17.678571701049805	46575900.0
2078	2010-08-20	18.56571388244629	18.68000030517578	18.215713500976562	18.239999771118164	24221400.0
2079	2010-08-23	18.128570556640625	18.92571449279785	18.071428298950195	18.64285659790039	26871600.0
2080	2010-08-24	17.325714111328125	17.950000762939453	17.29142951965332	17.940000534057617	36478400.0
2081	2010-08-25	17.75	17.837142944335938	17.092857360839844	17.144285202026367	20053600.0
2082	2010-08-26	17.977142333984375	18.244285583496094	17.768571853637695	17.984285354614258	28499100.0
2083	2010-08-27	18.014286041259766	18.2257137298584	17.554285049438477	18.049999237060547	21134400.0
2084	2010-08-30	17.58571434020996	17.957143783569336	17.510000228881836	17.89285659790039	18643100.0
2085	2010-08-31	17.931428909301758	18.135713577270508	17.40142822265625	17.408571243286133	24219300.0
2086	2010-09-01	19.272857666015625	19.46428680419922	18.444286346435547	18.695714950561523	58268000.0
2087	2010-09-02	19.71428680419922	19.797143936157227	18.944286346435547	19.185714721679688	36800400.0
2088	2010-09-03	19.78285789489746	20.35714340209961	19.7214298248291	20.0	34800500.0
2089	2010-09-07	20.255714416503906	20.421428680419922	19.657142639160156	19.70142936706543	32400200.0
2090	2010-09-08	20.85714340209961	21.105714797973633	20.48285675048828	20.51285743713379	38980200.0
2091	2010-09-09	20.81142807006836	21.391429901123047	20.685714721679688	21.185714721679688	27959400.0
2092	2010-09-10	20.8799991607666	20.981428146362305	20.628570556640625	20.9471435546875	18475100.0
2093	2010-09-13	21.134286880493164	21.421428680419922	21.0	21.34428596496582	23407300.0
2094	2010-09-14	20.950000762939453	21.270000457763672	20.871429443359375	21.10285758972168	20414100.0
2095	2010-09-15	20.445714950561523	20.941429138183594	20.374286651611328	20.941429138183594	24116400.0
2096	2010-09-16	20.071428298950195	20.5	20.018571853637695	20.39285659790039	28531300.0
2097	2010-09-17	20.06571388244629	20.350000381469727	20.002857208251953	20.34000015258789	23191000.0
2098	2010-09-20	20.412857055664062	20.571428298950195	20.002857208251953	20.28571319580078	37009000.0
2099	2010-09-21	21.0285701751709	21.22857093811035	20.444286346435547	20.5	32460400.0
2100	2010-09-22	22.41857147216797	22.424285888671875	21.328571319580078	21.440000534057617	62444900.0
2101	2010-09-23	22.924285888671875	23.38857078552246	22.63142967224121	22.68000030517578	81991000.0
2102	2010-09-24	23.1728572845459	23.874286651611328	23.0	23.445714950561523	65331000.0
2103	2010-09-27	23.56999969482422	23.73714256286621	22.768571853637695	22.928571701049805	41696900.0
2104	2010-09-28	23.12285614013672	23.56999969482422	22.784286499023438	23.549999237060547	38302600.0
2105	2010-09-29	24.375713348388672	24.39285659790039	22.88857078552246	22.912857055664062	54484500.0
2106	2010-09-30	23.165714263916016	24.91428565979004	23.125713348388672	24.549999237060547	72002700.0
2107	2010-10-01	22.09428596496582	22.957143783569336	21.972856521606445	22.94285774230957	58912700.0
2108	2010-10-04	22.341428756713867	22.68428611755371	21.652856826782227	21.860000610351562	47406800.0
2109	2010-10-05	22.308570861816406	22.858570098876953	22.030000686645508	22.78571319580078	41052900.0
2110	2010-10-06	21.46714210510254	22.678571701049805	21.20857048034668	22.06999969482422	47487300.0
2111	2010-10-07	21.632856369018555	22.01285743713379	21.26285743713379	21.5242862701416	28767900.0
2112	2010-10-08	21.37714385986328	21.85714340209961	21.149999618530273	21.719999313354492	24377500.0
2113	2010-10-11	21.955713272094727	22.354286193847656	21.461429595947266	21.534286499023438	28622300.0
2114	2010-10-12	22.198570251464844	22.261428833007812	21.644285202026367	21.959999084472656	25449200.0
2115	2010-10-13	22.087142944335938	22.78571319580078	22.001428604125977	22.58571434020996	22960700.0
2116	2010-10-14	21.825714111328125	22.394285202026367	21.648571014404297	21.98714256286621	21929600.0
2117	2010-10-15	22.24571418762207	22.261428833007812	21.722856521606445	21.932857513427734	24075100.0
2118	2010-10-18	21.85714340209961	22.378570556640625	21.71714210510254	22.34428596496582	19976600.0
2119	2010-10-19	21.332857131958008	21.775714874267578	21.049999237060547	21.472856521606445	25627700.0
2120	2010-10-20	21.878570556640625	22.252857208251953	21.14285659790039	21.428571701049805	63282100.0
2121	2010-10-21	24.670000076293945	24.99142837524414	23.797143936157227	24.219999313354492	111769000.0
2122	2010-10-22	24.014286041259766	24.497142791748047	23.705713272094727	23.871429443359375	49298900.0
2123	2010-10-25	23.834285736083984	24.264286041259766	23.579999923706055	24.17571449279785	25864300.0
2124	2010-10-26	25.374286651611328	25.65142822265625	23.864286422729492	23.871429443359375	73645600.0
2125	2010-10-27	25.5	26.391429901123047	25.079999923706055	25.614286422729492	64831200.0
2126	2010-10-28	25.100000381469727	25.60285758972168	24.7214298248291	25.571428298950195	26392100.0
2127	2010-10-29	24.795713424682617	25.114286422729492	24.18857192993164	24.99142837524414	41610800.0
2128	2010-11-01	23.90999984741211	24.85714340209961	23.671428680419922	24.850000381469727	34553400.0
2129	2010-11-02	24.515714645385742	24.768571853637695	23.794286727905273	23.812856674194336	38203200.0
2130	2010-11-03	24.494285583496094	24.862857818603516	24.14714241027832	24.662857055664062	27377000.0
2131	2010-11-04	23.974285125732422	24.775714874267578	23.799999237060547	24.764286041259766	41218800.0
2132	2010-11-05	24.014286041259766	24.415714263916016	23.837142944335938	24.40571403503418	21994000.0
2133	2010-11-08	24.161428451538086	24.362857818603516	23.608570098876953	23.832857131958008	28799400.0
2134	2010-11-09	24.351428985595703	24.985713958740234	24.202856063842773	24.25	40275900.0
2135	2010-11-10	25.26714324951172	25.322856903076172	24.092857360839844	24.28571319580078	38518900.0
2136	2010-11-11	25.020000457763672	25.527143478393555	24.792856216430664	24.988571166992188	29417500.0
2137	2010-11-12	24.71428680419922	25.270000457763672	24.299999237060547	24.941429138183594	29166900.0
2138	2010-11-15	24.042856216430664	24.79142951965332	23.954286575317383	24.56142807006836	31976700.0
2139	2010-11-16	23.628570556640625	24.17571449279785	23.367143630981445	23.822856903076172	27365800.0
2140	2010-11-17	23.81142807006836	24.072856903076172	23.431428909301758	23.530000686645508	18810400.0
2141	2010-11-18	24.047143936157227	24.399999618530273	24.002857208251953	24.227142333984375	17776500.0
2142	2010-11-19	24.719999313354492	24.75	23.972856521606445	24.051429748535156	22594600.0
2143	2010-11-22	26.902856826782227	26.957143783569336	25.85714340209961	25.867143630981445	71804600.0
2144	2010-11-23	26.81571388244629	27.44285774230957	26.5771427154541	26.604286193847656	47708500.0
2145	2010-11-24	26.96714210510254	27.404285430908203	26.68857192993164	27.272857666015625	28202300.0
2146	2010-11-26	27.41428565979004	27.497142791748047	26.828571319580078	26.907142639160156	21292600.0
2147	2010-11-29	28.417142868041992	28.571428298950195	27.5	27.715713500976562	49387800.0
2148	2010-11-30	29.41428565979004	29.542856216430664	27.935714721679688	28.28571319580078	83170500.0
2149	2010-12-01	28.591428756713867	29.891429901123047	28.26714324951172	29.68857192993164	74986800.0
2150	2010-12-02	27.63142967224121	28.064285278320312	27.334285736083984	27.747142791748047	59782800.0
2151	2010-12-03	26.492856979370117	27.885713577270508	26.371429443359375	27.81571388244629	62869800.0
2152	2010-12-06	27.63857078552246	27.667142868041992	26.612857818603516	26.70142936706543	47777100.0
2153	2010-12-07	27.115713119506836	28.485713958740234	27.072856903076172	28.178571701049805	49305200.0
2154	2010-12-08	26.889999389648438	26.927143096923828	25.912857055664062	26.444286346435547	73343900.0
2155	2010-12-09	27.292856216430664	27.448570251464844	26.51285743713379	27.14285659790039	47335400.0
2156	2010-12-10	27.804285049438477	28.281429290771484	27.5	28.1971435546875	47511800.0
2157	2010-12-13	26.257143020629883	27.515714645385742	26.071428298950195	27.507143020629883	50047200.0
2158	2010-12-14	25.492856979370117	26.100000381469727	25.301429748535156	25.87714385986328	63529900.0
2159	2010-12-15	25.5	25.917142868041992	25.079999923706055	25.465713500976562	44511600.0
2160	2010-12-16	25.950000762939453	26.104286193847656	25.4714298248291	25.507143020629883	34080900.0
2161	2010-12-17	25.71714210510254	26.35714340209961	25.65571403503418	26.15142822265625	103407500.0
2162	2010-12-20	25.435714721679688	25.864286422729492	25.219999313354492	25.828571319580078	32995900.0
2163	2010-12-21	26.605714797973633	26.644285202026367	25.644285202026367	25.809999465942383	40583900.0
2164	2010-12-22	26.47857093811035	27.108570098876953	26.371429443359375	26.731428146362305	29177400.0
2165	2010-12-23	26.36857032775879	26.484285354614258	25.935714721679688	26.48285675048828	21014700.0
2166	2010-12-27	25.715713500976562	25.834285736083984	25.394285202026367	25.735713958740234	26189100.0
2167	2010-12-28	26.238571166992188	26.338571548461914	25.502857208251953	25.59000015258789	27215300.0
2168	2010-12-29	25.752857208251953	26.35714340209961	25.739999771118164	26.292856216430664	19399100.0
2169	2010-12-30	25.685714721679688	25.764286041259766	25.531429290771484	25.71428680419922	14743400.0
2170	2010-12-31	25.100000381469727	25.677143096923828	25.075714111328125	25.578571319580078	21562800.0
2171	2011-01-03	25.48714256286621	25.838571548461914	24.78571319580078	25.0	39956000.0
2172	2011-01-04	25.90999984741211	26.41428565979004	25.469999313354492	25.907142639160156	44065700.0
2173	2011-01-05	25.67571449279785	26.112857818603516	25.530000686645508	25.878570556640625	31799600.0
2174	2011-01-06	25.427143096923828	25.670000076293945	25.092857360839844	25.16857147216797	31991400.0
2175	2011-01-07	25.614286422729492	25.792856216430664	25.1971435546875	25.5242862701416	22155000.0
2176	2011-01-10	26.84000015258789	26.850000381469727	25.597143173217773	25.671428680419922	43674400.0
2177	2011-01-11	26.66428565979004	27.328571319580078	26.538570404052734	27.059999465942383	32522700.0
2178	2011-01-12	26.985713958740234	27.0	26.39285659790039	26.858570098876953	21098700.0
2179	2011-01-13	27.355714797973633	27.47857093811035	26.71428680419922	26.920000076293945	29903300.0
2180	2011-01-14	27.354286193847656	27.60714340209961	26.969999313354492	27.25857162475586	19575500.0
2181	2011-01-18	27.66857147216797	27.834285736083984	27.08142852783203	27.35285758972168	18580800.0
2182	2011-01-19	27.26714324951172	27.69285774230957	27.002857208251953	27.544286727905273	21740600.0
2183	2011-01-20	26.428571701049805	26.889999389648438	25.899999618530273	26.68857192993164	38231200.0
2184	2011-01-21	26.01285743713379	26.511428833007812	25.955713272094727	26.408571243286133	24908100.0
2185	2011-01-24	26.280000686645508	26.345714569091797	25.152856826782227	25.71285629272461	26971700.0
2186	2011-01-25	26.677143096923828	26.69285774230957	25.937143325805664	26.141429901123047	21464100.0
2187	2011-01-26	26.14714241027832	26.79857063293457	25.9757137298584	26.77142906188965	59841600.0
2188	2011-01-27	30.124286651611328	30.255714416503906	29.2257137298584	29.592857360839844	129042200.0
2189	2011-01-28	31.139999389648438	31.14285659790039	29.80714225769043	30.24142837524414	62805400.0
2190	2011-01-31	30.582857131958008	30.93000030517578	30.03714370727539	30.44285774230957	41064100.0
2191	2011-02-01	30.41428565979004	30.968570709228516	30.292856216430664	30.661428451538086	28660800.0
2192	2011-02-02	30.18000030517578	30.5242862701416	29.75	29.818571090698242	33358500.0
2193	2011-02-03	30.21285629272461	30.474285125732422	29.959999084472656	30.149999618530273	21245700.0
2194	2011-02-04	31.43857192993164	31.571428298950195	30.29142951965332	30.4228572845459	44262400.0
2195	2011-02-07	31.145713806152344	31.829999923706055	31.12285614013672	31.8271427154541	25432400.0
2196	2011-02-08	31.09000015258789	31.198570251464844	30.87714385986328	31.178571701049805	17367700.0
2197	2011-02-09	31.755714416503906	31.997142791748047	31.04142951965332	31.04142951965332	28954100.0
2198	2011-02-10	31.885713577270508	32.14285659790039	31.472856521606445	31.567142486572266	21756700.0
2199	2011-02-11	33.0099983215332	33.08571243286133	31.988571166992188	32.03428649902344	46299400.0
2200	2011-02-14	35.36428451538086	35.36428451538086	33.5099983215332	33.66857147216797	78523900.0
2201	2011-02-15	34.3985710144043	34.95000076293945	34.00143051147461	34.78428649902344	48073900.0
2202	2011-02-16	33.959999084472656	34.98428726196289	33.762855529785156	34.672855377197266	45555300.0
2203	2011-02-17	33.66143035888672	34.5428581237793	33.43714141845703	33.69571304321289	39449200.0
2204	2011-02-18	33.644287109375	34.0528564453125	33.05571365356445	33.968570709228516	32113200.0
2205	2011-02-22	31.657142639160156	32.772857666015625	31.530000686645508	32.19571304321289	55374200.0
2206	2011-02-23	30.171428680419922	31.128570556640625	29.341428756713867	30.792856216430664	68933200.0
2207	2011-02-24	30.739999771118164	30.912857055664062	30.040000915527344	30.35714340209961	31628800.0
2208	2011-02-25	30.34857177734375	31.06999969482422	30.149999618530273	30.661428451538086	29468600.0
2209	2011-02-28	29.5242862701416	30.615713119506836	29.0	30.549999237060547	40524400.0
2210	2011-03-01	29.23285675048828	29.637142181396484	28.678571701049805	29.457143783569336	39839100.0
2211	2011-03-02	29.17571449279785	29.64285659790039	28.821428298950195	29.28571319580078	33028800.0
2212	2011-03-03	29.0528564453125	29.584285736083984	28.621429443359375	29.5	35263200.0
2213	2011-03-04	30.10285758972168	30.182857513427734	29.10714340209961	29.10714340209961	44178400.0
2214	2011-03-07	29.628570556640625	30.698570251464844	29.178571701049805	30.67571449279785	37129400.0
2215	2011-03-08	27.921428680419922	28.89285659790039	27.765714645385742	28.600000381469727	68000100.0
2216	2011-03-09	27.56999969482422	28.49142837524414	27.3028564453125	27.898571014404297	50239000.0
2217	2011-03-10	28.57428550720215	29.105714797973633	26.984285354614258	27.297143936157227	69890100.0
2218	2011-03-11	29.219999313354492	29.31999969482422	28.587142944335938	28.88857078552246	35978600.0
2219	2011-03-14	28.742856979370117	29.571428298950195	28.402856826782227	29.03285789489746	29913800.0
2220	2011-03-15	31.015714645385742	31.314285278320312	28.85714340209961	28.92571449279785	76736800.0
2221	2011-03-16	30.54857063293457	31.90999984741211	30.321428298950195	31.575714111328125	59555300.0
2222	2011-03-17	30.55714225769043	31.38142967224121	30.407142639160156	30.99142837524414	28709800.0
2223	2011-03-18	29.91428565979004	30.634286880493164	29.617143630981445	30.50857162475586	38354400.0
2224	2011-03-21	30.40571403503418	30.954286575317383	29.649999618530273	30.264286041259766	32550000.0
2225	2011-03-22	31.62714385986328	31.814285278320312	31.14285659790039	31.538570404052734	46892300.0
2226	2011-03-23	32.72285842895508	32.85714340209961	31.229999542236328	31.7214298248291	57878800.0
2227	2011-03-24	32.73285675048828	33.3028564453125	32.33142852783203	33.13999938964844	43992900.0
2228	2011-03-25	32.85857009887695	33.144287109375	32.36857223510742	32.422855377197266	30192400.0
2229	2011-03-28	33.90285873413086	34.47142791748047	33.334285736083984	33.35714340209961	51343600.0
2230	2011-03-29	33.91143035888672	34.12571334838867	33.57143020629883	33.99571228027344	26824700.0
2231	2011-03-30	33.99285888671875	34.5957145690918	33.86714172363281	34.09857177734375	27037500.0
2232	2011-03-31	33.968570709228516	34.24285888671875	33.577144622802734	33.89714431762695	24822700.0
2233	2011-04-01	34.584285736083984	34.91999816894531	34.342857360839844	34.42856979370117	37766400.0
2234	2011-04-04	34.959999084472656	35.31571578979492	34.68143081665039	34.97571563720703	24021900.0
2235	2011-04-05	34.88999938964844	35.521427154541016	34.61000061035156	34.94285583496094	26569200.0
2236	2011-04-06	34.281429290771484	35.55428695678711	34.04571533203125	35.42856979370117	40247200.0
2237	2011-04-07	33.422855377197266	33.781429290771484	33.00428771972656	33.62571334838867	41850200.0
2238	2011-04-08	33.551429748535156	34.24285888671875	33.24142837524414	33.70571517944336	38601500.0
2239	2011-04-11	32.59428787231445	33.672855377197266	32.354286193847656	33.25428771972656	31331300.0
2240	2011-04-12	33.417144775390625	33.417144775390625	32.058570861816406	32.12428665161133	40469800.0
2241	2011-04-13	34.10714340209961	34.121429443359375	33.18143081665039	33.78285598754883	30430400.0
2242	2011-04-14	33.81856918334961	34.349998474121094	33.39285659790039	33.99714279174805	35948500.0
2243	2011-04-15	33.64142990112305	33.8514289855957	33.31856918334961	33.80428695678711	21938700.0
2244	2011-04-18	33.332855224609375	33.452857971191406	32.57428741455078	33.144287109375	21769300.0
2245	2011-04-19	34.50714111328125	34.612857818603516	33.12285614013672	33.395713806152344	36087800.0
2246	2011-04-20	34.91857147216797	35.07285690307617	34.2014274597168	34.77000045776367	29532300.0
2247	2011-04-21	36.031429290771484	36.04571533203125	34.7985725402832	34.87714385986328	36942500.0
2248	2011-04-25	35.952857971191406	36.42571258544922	35.42856979370117	36.387142181396484	71051400.0
2249	2011-04-26	32.7014274597168	34.604286193847656	32.47142791748047	33.87285614013672	110663700.0
2250	2011-04-27	33.70857238769531	33.801429748535156	32.16428756713867	32.667144775390625	56493500.0
2251	2011-04-28	33.48143005371094	34.20571517944336	33.23428726196289	33.28571319580078	30851800.0
2252	2011-04-29	33.23857116699219	33.638572692871094	33.099998474121094	33.25714111328125	21412300.0
2253	2011-05-02	33.88428497314453	34.26714324951172	33.485713958740234	34.031429290771484	35550200.0
2254	2011-05-03	33.03428649902344	33.70571517944336	32.57143020629883	33.66999816894531	32200000.0
2255	2011-05-04	32.74142837524414	33.14285659790039	32.18571472167969	33.11428451538086	33527900.0
2256	2011-05-05	32.90142822265625	33.39714431762695	32.317142486572266	32.3414306640625	27300000.0
2257	2011-05-06	32.781429290771484	33.30571365356445	32.71428680419922	33.25285720825195	22122800.0
2258	2011-05-09	33.772857666015625	33.82857131958008	33.051429748535156	33.11428451538086	28853300.0
2259	2011-05-10	33.9471435546875	34.21428680419922	33.57285690307617	33.880001068115234	26876500.0
2260	2011-05-11	34.38142776489258	34.64285659790039	34.00143051147461	34.150001525878906	33600000.0
2261	2011-05-12	35.11000061035156	35.25	34.198570251464844	34.4571418762207	36400000.0
2262	2011-05-13	35.21714401245117	35.65999984741211	34.76142883300781	34.87571334838867	35317100.0
2263	2011-05-16	33.869998931884766	35.15285873413086	33.47142791748047	35.14285659790039	33921300.0
2264	2011-05-17	33.84857177734375	34.01142883300781	33.01571273803711	33.57143020629883	29656200.0
2265	2011-05-18	34.6485710144043	34.81428527832031	33.894287109375	33.91428756713867	30947000.0
2266	2011-05-19	34.67571258544922	35.05571365356445	34.44285583496094	34.78571319580078	23732800.0
2267	2011-05-20	35.128570556640625	35.27000045776367	34.4514274597168	34.51142883300781	30755900.0
2268	2011-05-23	35.4042854309082	35.6971435546875	34.28571319580078	34.71714401245117	35000000.0
2269	2011-05-24	35.371429443359375	36.09714126586914	35.23143005371094	35.698570251464844	31802400.0
2270	2011-05-25	37.067142486572266	37.13428497314453	35.310001373291016	35.41999816894531	55647900.0
2271	2011-05-26	37.67856979370117	37.98285675048828	36.93714141845703	37.0428581237793	41690600.0
2272	2011-05-27	37.78714370727539	37.869998931884766	37.36000061035156	37.78571319580078	19627300.0
2273	2011-05-31	38.68571472167969	38.68571472167969	37.771427154541016	38.17856979370117	33658800.0
2274	2011-06-01	38.18000030517578	39.0914306640625	37.92856979370117	38.49571228027344	41684300.0
2275	2011-06-02	38.81428527832031	38.99714279174805	37.73143005371094	38.00714111328125	30041200.0
2276	2011-06-03	39.099998474121094	39.46285629272461	38.5	38.57143020629883	34934900.0
2277	2011-06-06	37.512855529785156	39.67142868041992	37.22999954223633	39.0528564453125	45899000.0
2278	2011-06-07	37.66999816894531	38.20571517944336	37.25428771972656	37.53571319580078	36411200.0
2279	2011-06-08	37.46571350097656	37.91999816894531	36.92856979370117	37.60857009887695	27864200.0
2280	2011-06-09	37.5099983215332	37.78285598754883	36.88571548461914	37.459999084472656	21591500.0
2281	2011-06-10	36.94571304321289	37.79999923706055	36.83142852783203	37.37428665161133	30501800.0
2282	2011-06-13	36.74571228027344	37.57143020629883	36.39142990112305	37.111427307128906	23246300.0
2283	2011-06-14	37.30428695678711	37.371429443359375	36.56285858154297	37.11428451538086	21319200.0
2284	2011-06-15	36.73143005371094	37.538570404052734	36.612857818603516	37.06856918334961	22248100.0
2285	2011-06-16	35.61428451538086	36.81285858154297	34.894287109375	36.63571548461914	39373600.0
2286	2011-06-17	35.0957145690918	35.977142333984375	34.9571418762207	35.86428451538086	28554400.0
2287	2011-06-20	35.09000015258789	35.40142822265625	34.3028564453125	34.551429748535156	19649000.0
2288	2011-06-21	36.235713958740234	36.400001525878906	34.69428634643555	35.09857177734375	21613900.0
2289	2011-06-22	35.522857666015625	36.17714309692383	35.38285827636719	35.97142791748047	21876400.0
2290	2011-06-23	36.531429290771484	37.264286041259766	34.9571418762207	35.02000045776367	36745800.0
2291	2011-06-24	36.70857238769531	37.21428680419922	36.2985725402832	36.71428680419922	34063400.0
2292	2011-06-27	37.15999984741211	37.494285583496094	35.948570251464844	36.41428756713867	23160200.0
2293	2011-06-28	37.869998931884766	38.084285736083984	37.22428512573242	37.417144775390625	16490600.0
2294	2011-06-29	37.84857177734375	38.39142990112305	37.57143020629883	38.14142990112305	18239900.0
2295	2011-06-30	37.52714157104492	37.85714340209961	37.25714111328125	37.81428527832031	17966900.0
2296	2011-07-01	38.28428649902344	38.32285690307617	37.43714141845703	37.43714141845703	27940500.0
2297	2011-07-05	41.37571334838867	41.604286193847656	39.387142181396484	39.42856979370117	62904100.0
2298	2011-07-06	41.56571578979492	41.682857513427734	40.64285659790039	40.95000076293945	32587800.0
2299	2011-07-07	41.77428436279297	42.478572845458984	41.66143035888672	41.91857147216797	26770100.0
2300	2011-07-08	42.16285705566406	42.25714111328125	41.01714324951172	41.18000030517578	20738200.0
2301	2011-07-11	41.53428649902344	43.07143020629883	40.985713958740234	42.11857223510742	36917300.0
2302	2011-07-12	41.61000061035156	42.327144622802734	40.97142791748047	41.70428466796875	36339800.0
2303	2011-07-13	42.67571258544922	43.54142761230469	42.371429443359375	42.9571418762207	49245000.0
2304	2011-07-14	40.94571304321289	42.85714340209961	40.75143051147461	42.78571319580078	40881400.0
2305	2011-07-15	40.9900016784668	41.39285659790039	40.23143005371094	41.137142181396484	28459200.0
2306	2011-07-18	39.85714340209961	40.35285568237305	39.17714309692383	40.3514289855957	28844200.0
2307	2011-07-19	41.04142761230469	41.33000183105469	40.56285858154297	40.57143020629883	19149200.0
2308	2011-07-20	40.20000076293945	40.70000076293945	39.71714401245117	40.42856979370117	19914300.0
2309	2011-07-21	39.40142822265625	40.682857513427734	39.301429748535156	40.21428680419922	22668800.0
2310	2011-07-22	39.51142883300781	39.81428527832031	38.650001525878906	38.99856948852539	23739800.0
2311	2011-07-25	40.218570709228516	40.78571319580078	39.628570556640625	40.08142852783203	52708600.0
2312	2011-07-26	38.130001068115234	38.327144622802734	35.922855377197266	36.514286041259766	97017900.0
2313	2011-07-27	38.48857116699219	39.14285659790039	38.17142868041992	38.5099983215332	38229100.0
2314	2011-07-28	38.08856964111328	38.672855377197266	37.58714294433594	37.76142883300781	28319200.0
2315	2011-07-29	37.99856948852539	38.10285568237305	37.21428680419922	37.2985725402832	23352000.0
2316	2011-08-01	37.62571334838867	38.5	36.96571350097656	38.362857818603516	25886700.0
2317	2011-08-02	36.74285888671875	38.228572845458984	36.70571517944336	37.39142990112305	23356200.0
2318	2011-08-03	37.14285659790039	37.35714340209961	35.87571334838867	36.78571319580078	24917200.0
2319	2011-08-04	35.11000061035156	37.18143081665039	34.96571350097656	36.72142791748047	33214300.0
2320	2011-08-05	34.44428634643555	35.83856964111328	33.77571487426758	35.505714416503906	37859500.0
2321	2011-08-08	32.37714385986328	33.665714263916016	31.64285659790039	32.849998474121094	37291800.0
2322	2011-08-09	33.97142791748047	34.29999923706055	32.01856994628906	32.4514274597168	36947400.0
2323	2011-08-10	33.202857971191406	34.28428649902344	33.02000045776367	33.35714340209961	22071700.0
2324	2011-08-11	34.73285675048828	35.099998474121094	33.37285614013672	33.58714294433594	21564900.0
2325	2011-08-12	34.85714340209961	35.407142639160156	34.58142852783203	35.29142761230469	18046000.0
2326	2011-08-15	35.182857513427734	35.25428771972656	33.744285583496094	35.0957145690918	23191000.0
2327	2011-08-16	34.1485710144043	35.0485725402832	33.70000076293945	34.9042854309082	18447100.0
2328	2011-08-17	33.17714309692383	34.439998626708984	32.6485710144043	34.37285614013672	25797100.0
2329	2011-08-18	31.068571090698242	32.28571319580078	30.711429595947266	31.91428565979004	34983900.0
2330	2011-08-19	29.31571388244629	31.571428298950195	29.28571319580078	30.624286651611328	32870600.0
2331	2011-08-22	29.31571388244629	30.338571548461914	29.049999237060547	30.338571548461914	33551000.0
2332	2011-08-23	31.362857818603516	31.39285659790039	29.15571403503418	29.571428298950195	29471400.0
2333	2011-08-24	30.86142921447754	31.428571701049805	29.928571701049805	31.29142951965332	30849700.0
2334	2011-08-25	30.832857131958008	31.95857048034668	30.63142967224121	31.112857818603516	26050500.0
2335	2011-08-26	31.698570251464844	31.78571319580078	30.35714340209961	30.625713348388672	25616500.0
2336	2011-08-29	32.1485710144043	32.42571258544922	31.75	32.424285888671875	19516000.0
2337	2011-08-30	33.75428771972656	34.11571502685547	31.928571701049805	32.07143020629883	31488800.0
2338	2011-08-31	33.57285690307617	34.55428695678711	32.98428726196289	34.13285827636719	27595400.0
2339	2011-09-01	33.32428741455078	34.07143020629883	33.218570709228516	33.50428771972656	21085400.0
2340	2011-09-02	30.444286346435547	30.698570251464844	29.65999984741211	29.81571388244629	55624100.0
2341	2011-09-06	31.252857208251953	31.2785701751709	29.818571090698242	29.871429443359375	28156800.0
2342	2011-09-07	30.85714340209961	31.711429595947266	30.367143630981445	31.641429901123047	29697500.0
2343	2011-09-08	30.171428680419922	31.25	29.972856521606445	30.579999923706055	27562500.0
2344	2011-09-09	29.13857078552246	30.299999237060547	29.027143478393555	30.031429290771484	31879400.0
2345	2011-09-12	30.007143020629883	30.09000015258789	28.374286651611328	28.75857162475586	31899000.0
2346	2011-09-13	29.821428298950195	29.997142791748047	29.149999618530273	29.994285583496094	21983500.0
2347	2011-09-14	29.81571388244629	30.178571701049805	29.345714569091797	29.867143630981445	18268600.0
2348	2011-09-15	24.178571701049805	26.485713958740234	24.018571853637695	25.247142791748047	148744400.0
2349	2011-09-16	22.170000076293945	24.0	22.020000457763672	23.9714298248291	124931800.0
2350	2011-09-19	20.53571319580078	23.284286499023438	20.3700008392334	22.384286880493164	139805400.0
2351	2011-09-20	18.575714111328125	20.42571449279785	18.481428146362305	20.200000762939453	224343000.0
2352	2011-09-21	18.35714340209961	19.182857513427734	17.860000610351562	18.625713348388672	158463900.0
2353	2011-09-22	18.36142921447754	18.985713958740234	17.89285659790039	18.875713348388672	115101000.0
2354	2011-09-23	18.479999542236328	19.170000076293945	18.21714210510254	18.292856216430664	74465300.0
2355	2011-09-26	18.88857078552246	19.6971435546875	18.079999923706055	19.459999084472656	80972500.0
2356	2011-09-27	18.21285629272461	19.284286499023438	18.059999465942383	19.1971435546875	77775600.0
2357	2011-09-28	18.162857055664062	18.899999618530273	18.08142852783203	18.362857818603516	56025200.0
2358	2011-09-29	16.170000076293945	18.347143173217773	15.39142894744873	18.295713424682617	135921800.0
2359	2011-09-30	16.181428909301758	16.53571319580078	15.375714302062988	15.602856636047363	76881700.0
2360	2011-10-03	16.178571701049805	17.134286880493164	16.088571548461914	16.448570251464844	59146500.0
2361	2011-10-04	16.41428565979004	16.71428680419922	15.714285850524902	16.382856369018555	50512000.0
2362	2011-10-05	17.108570098876953	17.12285614013672	16.0	16.51285743713379	52418800.0
2363	2011-10-06	17.605714797973633	17.75	16.92571449279785	17.100000381469727	40497100.0
2364	2011-10-07	16.744285583496094	17.739999771118164	16.71428680419922	17.571428298950195	40393500.0
2365	2011-10-10	15.945713996887207	18.35714340209961	15.329999923706055	18.222856521606445	151744600.0
2366	2011-10-11	15.522856712341309	15.848570823669434	14.732856750488281	15.617142677307129	141077300.0
2367	2011-10-12	16.231428146362305	16.605714797973633	15.295714378356934	15.628570556640625	72188200.0
2368	2011-10-13	16.715713500976562	16.99571418762207	15.89285659790039	16.08571434020996	69115200.0
2369	2011-10-14	16.5771427154541	17.428571701049805	16.342857360839844	17.35285758972168	49319200.0
2370	2011-10-17	16.761428833007812	17.03571319580078	16.461429595947266	16.558570861816406	39347000.0
2371	2011-10-18	15.962857246398926	16.784286499023438	15.79714298248291	16.75	42016100.0
2372	2011-10-19	15.631428718566895	16.29857063293457	15.084285736083984	15.808570861816406	60456900.0
2373	2011-10-20	15.925713539123535	15.998571395874023	15.582857131958008	15.721428871154785	25578000.0
2374	2011-10-21	16.719999313354492	16.73285675048828	15.848570823669434	16.24142837524414	43923600.0
2375	2011-10-24	16.977142333984375	17.182857513427734	16.44285774230957	17.014286041259766	120460200.0
2376	2011-10-25	11.052857398986816	11.341428756713867	10.60714340209961	10.699999809265137	315541800.0
2377	2011-10-26	11.342857360839844	11.631428718566895	10.771429061889648	11.247142791748047	148733900.0
2378	2011-10-27	11.55142879486084	11.817143440246582	11.321429252624512	11.739999771118164	71190000.0
2379	2011-10-28	12.020000457763672	12.09428596496582	11.371429443359375	11.468570709228516	57769600.0
2380	2011-10-31	11.725713729858398	12.012857437133789	11.635713577270508	11.94857120513916	39653600.0
2381	2011-11-01	11.441429138183594	11.571429252624512	11.248571395874023	11.444286346435547	33016200.0
2382	2011-11-02	11.912857055664062	12.057143211364746	11.444286346435547	11.529999732971191	41384000.0
2383	2011-11-03	13.184286117553711	13.228570938110352	11.685713768005371	12.018570899963379	94685500.0
2384	2011-11-04	12.859999656677246	13.270000457763672	12.535714149475098	13.067143440246582	84483700.0
2385	2011-11-07	12.975713729858398	13.40571403503418	12.854286193847656	13.0	47485200.0
2386	2011-11-08	12.924285888671875	13.228570938110352	12.807143211364746	13.032856941223145	31906000.0
2387	2011-11-09	12.578571319580078	12.920000076293945	12.571429252624512	12.714285850524902	28756000.0
2388	2011-11-10	12.15999984741211	12.899999618530273	12.119999885559082	12.755714416503906	39614400.0
2389	2011-11-11	12.535714149475098	12.564286231994629	11.95714282989502	12.271429061889648	38140200.0
2390	2011-11-14	12.24571418762207	12.585714340209961	12.20714282989502	12.569999694824219	21811300.0
2391	2011-11-15	12.325714111328125	12.435713768005371	12.071429252624512	12.164285659790039	21372400.0
2392	2011-11-16	11.597143173217773	12.351428985595703	11.555713653564453	12.351428985595703	34560400.0
2393	2011-11-17	10.922857284545898	11.571429252624512	10.827142715454102	11.53857135772705	52823400.0
2394	2011-11-18	11.151429176330566	11.285714149475098	10.8628568649292	10.95714282989502	34729100.0
2395	2011-11-21	10.638570785522461	11.425713539123535	10.465714454650879	11.0	44408000.0
2396	2011-11-22	10.064286231994629	10.600000381469727	9.85714340209961	9.8871431350708	106696800.0
2397	2011-11-23	9.785714149475098	10.111429214477539	9.774286270141602	9.949999809265137	44626400.0
2398	2011-11-25	9.122857093811035	9.945713996887207	8.985713958740234	9.738571166992188	38045000.0
2399	2011-11-28	9.992856979370117	10.10857105255127	9.544285774230957	9.600000381469727	56503300.0
2400	2011-11-29	9.652856826782227	9.912857055664062	9.378570556640625	9.90428638458252	50081500.0
2401	2011-11-30	9.218570709228516	9.902856826782227	8.90999984741211	9.861429214477539	108332700.0
2402	2011-12-01	9.59571361541748	9.777142524719238	9.14285659790039	9.20285701751709	52402700.0
2403	2011-12-02	9.481429100036621	9.69857120513916	9.30142879486084	9.460000038146973	39710300.0
2404	2011-12-05	10.017143249511719	10.272856712341309	9.328571319580078	9.564286231994629	67872000.0
2405	2011-12-06	9.734286308288574	10.109999656677246	9.544285774230957	10.011428833007812	59470600.0
2406	2011-12-07	10.279999732971191	10.395713806152344	9.64285659790039	9.757143020629883	59046400.0
2407	2011-12-08	9.917142868041992	10.421428680419922	9.869999885559082	10.218570709228516	46216100.0
2408	2011-12-09	10.127142906188965	10.239999771118164	9.932856559753418	9.934286117553711	32909100.0
2409	2011-12-12	10.751428604125977	10.975713729858398	9.931428909301758	9.962857246398926	93400300.0
2410	2011-12-13	10.30142879486084	11.084285736083984	10.228570938110352	10.778571128845215	72621500.0
2411	2011-12-14	10.148571014404297	10.235713958740234	9.84571361541748	9.9399995803833	37184000.0
2412	2011-12-15	9.960000038146973	10.279999732971191	9.914285659790039	10.228570938110352	26247200.0
2413	2011-12-16	9.974286079406738	10.121429443359375	9.880000114440918	10.027142524719238	32560500.0
2414	2011-12-19	9.592857360839844	9.970000267028809	9.561429023742676	9.970000267028809	24200400.0
2415	2011-12-20	10.199999809265137	10.227143287658691	9.74571418762207	9.807143211364746	30880500.0
2416	2011-12-21	10.138570785522461	10.34428596496582	10.027142524719238	10.184286117553711	25386900.0
2417	2011-12-22	10.54857063293457	10.628570556640625	10.15999984741211	10.15999984741211	25860800.0
2418	2011-12-23	10.374285697937012	10.65428638458252	10.328571319580078	10.59000015258789	22556100.0
2419	2011-12-27	10.085714340209961	10.355713844299316	10.028571128845215	10.328571319580078	21940800.0
2420	2011-12-28	9.885713577270508	10.14285659790039	9.795714378356934	10.074286460876465	23597000.0
2421	2011-12-29	9.899999618530273	9.984286308288574	9.658571243286133	9.854286193847656	26163200.0
2422	2011-12-30	9.898571014404297	10.084285736083984	9.832857131958008	9.872857093811035	21809200.0
2423	2012-01-03	10.319999694824219	10.388570785522461	10.018570899963379	10.039999961853027	29213800.0
2424	2012-01-04	11.492856979370117	11.567143440246582	10.258570671081543	10.335714340209961	100489900.0
2425	2012-01-05	11.328571319580078	11.694286346435547	11.039999961853027	11.34571361541748	86552900.0
2426	2012-01-06	12.327142715454102	12.471428871154785	11.242856979370117	11.302857398986816	125610800.0
2427	2012-01-09	14.025713920593262	14.235713958740234	12.44857120513916	12.80142879486084	214073300.0
2428	2012-01-10	13.6899995803833	14.262857437133789	13.214285850524902	14.257143020629883	146335000.0
2429	2012-01-11	13.164285659790039	13.657142639160156	13.064286231994629	13.569999694824219	87148600.0
2430	2012-01-12	13.164285659790039	13.338570594787598	12.742856979370117	13.21142864227295	61243000.0
2431	2012-01-13	13.482856750488281	13.79285717010498	12.885713577270508	13.067143440246582	88839100.0
2432	2012-01-17	13.531429290771484	13.978570938110352	13.475713729858398	13.714285850524902	58832200.0
2433	2012-01-18	14.077142715454102	14.131428718566895	13.178570747375488	13.311429023742676	66091200.0
2434	2012-01-19	14.779999732971191	14.942856788635254	14.237142562866211	14.237142562866211	78789900.0
2435	2012-01-20	14.319999694824219	14.967143058776855	14.241429328918457	14.657142639160156	53860800.0
2436	2012-01-23	13.422857284545898	14.231429100036621	13.371429443359375	14.101428985595703	61086900.0
2437	2012-01-24	13.238571166992188	13.527142524719238	13.068571090698242	13.157142639160156	41929300.0
2438	2012-01-25	13.577142715454102	13.64285659790039	13.092857360839844	13.242856979370117	77953400.0
2439	2012-01-26	16.572856903076172	17.0528564453125	16.00857162475586	16.27142906188965	158944100.0
2440	2012-01-27	17.68428611755371	17.71285629272461	16.325714111328125	16.542856216430664	102228700.0
2441	2012-01-30	17.91857147216797	18.497142791748047	17.60285758972168	17.822856903076172	105826000.0
2442	2012-01-31	17.171428680419922	17.927143096923828	16.821428298950195	17.855714797973633	84273700.0
2443	2012-02-01	17.567142486572266	17.678571701049805	16.89285659790039	17.34428596496582	52306800.0
2444	2012-02-02	17.71428680419922	17.96428680419922	17.46428680419922	17.64285659790039	41126400.0
2445	2012-02-03	18.06142807006836	18.21285629272461	17.6200008392334	17.85714340209961	46788000.0
2446	2012-02-06	18.46428680419922	18.657142639160156	17.407142639160156	17.60285758972168	81617200.0
2447	2012-02-07	18.268571853637695	19.06142807006836	18.115713119506836	18.389999389648438	81435200.0
2448	2012-02-08	17.71428680419922	18.198570251464844	17.632856369018555	17.981428146362305	51012500.0
2449	2012-02-09	17.834285736083984	18.139999389648438	17.450000762939453	17.772857666015625	40514600.0
2450	2012-02-10	17.704286575317383	18.03571319580078	17.5528564453125	17.7214298248291	33901000.0
2451	2012-02-13	16.899999618530273	17.854286193847656	16.875713348388672	17.85285758972168	52550400.0
2452	2012-02-14	17.58142852783203	17.75	16.935714721679688	16.998571395874023	52407600.0
2453	2012-02-15	17.437143325805664	17.902856826782227	17.29857063293457	17.661428451538086	37126600.0
2454	2012-02-16	17.415714263916016	17.73285675048828	17.14285659790039	17.45857048034668	40575500.0
2455	2012-02-17	17.407142639160156	17.5528564453125	17.149999618530273	17.4471435546875	25934300.0
2456	2012-02-21	16.77142906188965	18.02142906188965	16.66857147216797	17.69285774230957	80490900.0
2457	2012-02-22	16.05714225769043	16.428571701049805	15.505714416503906	16.415714263916016	93191700.0
2458	2012-02-23	16.141429901123047	16.30714225769043	15.880000114440918	15.935713768005371	39762100.0
2459	2012-02-24	15.95285701751709	16.2785701751709	15.899999618530273	16.125713348388672	27089300.0
2460	2012-02-27	15.630000114440918	15.770000457763672	15.234286308288574	15.435713768005371	45077900.0
2461	2012-02-28	16.18857192993164	16.40999984741211	15.442856788635254	15.487142562866211	42196700.0
2462	2012-02-29	15.818571090698242	16.270000457763672	15.680000305175781	16.154285430908203	37569000.0
2463	2012-03-01	16.10714340209961	16.238571166992188	15.502857208251953	15.585714340209961	36876000.0
2464	2012-03-02	16.44285774230957	16.834285736083984	15.942856788635254	16.06999969482422	40653200.0
2465	2012-03-05	15.829999923706055	16.645713806152344	15.815713882446289	16.385713577270508	27605200.0
2466	2012-03-06	15.304286003112793	15.65428638458252	15.14285659790039	15.64142894744873	32221700.0
2467	2012-03-07	15.027142524719238	15.920000076293945	14.647143363952637	15.920000076293945	76797000.0
2468	2012-03-08	15.438570976257324	15.491429328918457	14.85714340209961	15.135713577270508	45752700.0
2469	2012-03-09	15.59000015258789	15.751428604125977	15.092857360839844	15.285714149475098	37167200.0
2470	2012-03-12	15.171428680419922	15.821429252624512	15.078571319580078	15.39285659790039	34559700.0
2471	2012-03-13	15.192856788635254	15.614286422729492	15.021429061889648	15.411429405212402	30739800.0
2472	2012-03-14	15.035714149475098	15.135713577270508	14.699999809265137	15.117142677307129	36208200.0
2473	2012-03-15	15.738571166992188	15.807143211364746	15.0	15.050000190734863	40880000.0
2474	2012-03-16	15.708571434020996	15.958571434020996	15.365714073181152	15.751428604125977	37198700.0
2475	2012-03-19	16.332857131958008	16.428571701049805	15.544285774230957	15.644286155700684	37095100.0
2476	2012-03-20	16.431428909301758	16.678571701049805	16.158571243286133	16.272857666015625	31507700.0
2477	2012-03-21	17.157142639160156	17.270000457763672	16.51714324951172	16.571428298950195	47321400.0
2478	2012-03-22	16.961429595947266	17.639999389648438	16.838571548461914	17.14714241027832	42754600.0
2479	2012-03-23	17.170000076293945	17.31142807006836	16.75857162475586	17.062856674194336	37734200.0
2480	2012-03-26	17.427143096923828	17.455713272094727	17.02142906188965	17.3700008392334	32428200.0
2481	2012-03-27	17.238571166992188	17.63857078552246	17.219999313354492	17.448570251464844	24382400.0
2482	2012-03-28	16.972856521606445	17.28571319580078	16.90571403503418	17.178571701049805	22874600.0
2483	2012-03-29	16.435714721679688	16.941429138183594	16.14285659790039	16.847143173217773	32632600.0
2484	2012-03-30	16.43428611755371	16.755714416503906	16.31142807006836	16.501428604125977	29270500.0
2485	2012-04-02	16.281429290771484	16.399999618530273	16.014286041259766	16.399999618530273	26645500.0
2486	2012-04-03	16.137142181396484	16.321428298950195	15.678570747375488	15.831428527832031	46004700.0
2487	2012-04-04	15.751428604125977	16.078571319580078	15.699999809265137	15.947142601013184	20766200.0
2488	2012-04-05	15.785714149475098	15.944286346435547	15.617142677307129	15.705714225769043	22763300.0
2489	2012-04-09	15.239999771118164	15.668571472167969	15.232856750488281	15.537142753601074	22637300.0
2490	2012-04-10	14.5600004196167	15.399999618530273	14.54285717010498	15.331428527832031	35105000.0
2491	2012-04-11	14.258570671081543	14.817143440246582	14.074286460876465	14.748571395874023	52320800.0
2492	2012-04-12	14.894286155700684	14.989999771118164	14.187143325805664	14.465714454650879	33845000.0
2493	2012-04-13	14.881428718566895	15.214285850524902	14.615714073181152	14.987142562866211	27695500.0
2494	2012-04-16	14.449999809265137	15.0	14.342857360839844	14.944286346435547	26727400.0
2495	2012-04-17	15.28857135772705	15.380000114440918	14.527142524719238	14.528571128845215	31110800.0
2496	2012-04-18	15.279999732971191	15.531429290771484	15.178570747375488	15.212857246398926	23503900.0
2497	2012-04-19	15.29857063293457	15.672857284545898	14.897143363952637	15.010000228881836	25097100.0
2498	2012-04-20	15.158571243286133	15.45285701751709	15.09571361541748	15.359999656677246	18275600.0
2499	2012-04-23	14.54857063293457	15.0	14.541428565979004	14.984286308288574	84274400.0
2500	2012-04-24	12.525713920593262	12.85714340209961	12.328571319580078	12.359999656677246	117393500.0
2501	2012-04-25	12.335714340209961	12.65571403503418	11.651429176330566	12.65571403503418	83428800.0
2502	2012-04-26	12.152856826782227	12.54857063293457	11.972857475280762	12.228570938110352	55948900.0
2503	2012-04-27	11.962857246398926	12.270000457763672	11.85714340209961	12.244285583496094	36031100.0
2504	2012-04-30	11.44857120513916	11.838570594787598	11.394286155700684	11.802857398986816	52679200.0
2505	2012-05-01	11.622857093811035	11.812856674194336	11.285714149475098	11.470000267028809	32983300.0
2506	2012-05-02	11.747142791748047	11.854286193847656	11.45142936706543	11.534285545349121	27384000.0
2507	2012-05-03	10.852856636047363	11.739999771118164	10.78857135772705	11.687143325805664	53015900.0
2508	2012-05-04	10.44857120513916	10.914285659790039	10.30142879486084	10.827142715454102	63666400.0
2509	2012-05-07	10.492856979370117	10.802857398986816	10.332857131958008	10.35714340209961	28700000.0
2510	2012-05-08	10.398571014404297	10.472857475280762	10.082857131958008	10.438570976257324	27203400.0
2511	2012-05-09	10.621429443359375	10.704285621643066	10.191429138183594	10.304286003112793	26118400.0
2512	2012-05-10	10.34571361541748	10.71142864227295	10.300000190734863	10.692856788635254	26424300.0
2513	2012-05-11	11.054286003112793	11.19857120513916	10.355713844299316	10.412857055664062	62239800.0
2514	2012-05-14	10.994285583496094	11.235713958740234	10.80142879486084	11.018570899963379	37849700.0
2515	2012-05-15	11.068571090698242	11.328571319580078	11.014286041259766	11.111429214477539	31319400.0
2516	2012-05-16	10.600000381469727	11.205714225769043	10.521429061889648	11.081428527832031	36699600.0
2517	2012-05-17	10.281429290771484	10.630000114440918	10.271429061889648	10.60714340209961	23778300.0
2518	2012-05-18	9.994285583496094	10.39285659790039	9.337142944335938	10.328571319580078	29415400.0
2519	2012-05-21	10.248571395874023	10.312856674194336	9.649999618530273	9.978570938110352	25143300.0
2520	2012-05-22	9.672857284545898	10.342857360839844	9.60714340209961	10.257143020629883	40014800.0
2521	2012-05-23	10.272856712341309	10.307143211364746	9.59571361541748	9.638570785522461	44100000.0
2522	2012-05-24	10.03857135772705	10.241429328918457	9.928570747375488	10.217143058776855	20742400.0
2523	2012-05-25	10.031429290771484	10.501428604125977	9.984286308288574	10.085714340209961	33371100.0
2524	2012-05-29	9.920000076293945	10.164285659790039	9.742856979370117	10.151429176330566	31997000.0
2525	2012-05-30	9.619999885559082	9.85714340209961	9.571429252624512	9.782856941223145	32890900.0
2526	2012-05-31	9.062856674194336	9.681428909301758	8.90999984741211	9.528571128845215	53803400.0
2527	2012-06-01	8.992856979370117	9.104286193847656	8.671428680419922	8.70714282989502	35578200.0
2528	2012-06-04	9.285714149475098	9.319999694824219	8.90999984741211	9.035714149475098	35291200.0
2529	2012-06-05	9.261428833007812	9.475713729858398	9.178570747375488	9.287142753601074	24048500.0
2530	2012-06-06	9.411429405212402	9.767143249511719	9.307143211364746	9.380000114440918	30676800.0
2531	2012-06-07	9.234286308288574	9.557143211364746	9.20142936706543	9.514286041259766	21045500.0
2532	2012-06-08	9.377142906188965	9.445713996887207	9.104286193847656	9.195713996887207	22017100.0
2533	2012-06-11	9.0	9.512857437133789	8.997142791748047	9.484286308288574	22941100.0
2534	2012-06-12	9.002857208251953	9.194286346435547	8.907142639160156	9.037142753601074	20797700.0
2535	2012-06-13	8.975713729858398	9.205714225769043	8.875714302062988	8.942856788635254	17924900.0
2536	2012-06-14	8.95142936706543	9.021429061889648	8.717143058776855	8.970000267028809	26137300.0
2537	2012-06-15	9.398571014404297	9.418571472167969	8.96142864227295	9.03857135772705	33022500.0
2538	2012-06-18	9.532856941223145	9.564286231994629	9.255714416503906	9.294285774230957	22997800.0
2539	2012-06-19	9.975713729858398	10.068571090698242	9.507143020629883	9.557143211364746	27706700.0
2540	2012-06-20	9.737142562866211	9.935713768005371	9.658571243286133	9.925713539123535	26638500.0
2541	2012-06-21	9.40571403503418	9.777142524719238	9.39285659790039	9.751428604125977	17690400.0
2542	2012-06-22	9.694286346435547	9.752857208251953	9.385713577270508	9.462857246398926	18074700.0
2543	2012-06-25	9.575714111328125	9.932856559753418	9.485713958740234	9.687143325805664	30746100.0
2544	2012-06-26	9.54285717010498	9.672857284545898	9.477143287658691	9.601428985595703	15611400.0
2545	2012-06-27	9.498571395874023	9.60714340209961	9.371429443359375	9.575714111328125	15383200.0
2546	2012-06-28	9.622857093811035	9.722857475280762	9.397143363952637	9.442856788635254	15090600.0
2547	2012-06-29	9.784285545349121	9.822856903076172	9.54714298248291	9.757143020629883	19991300.0
2548	2012-07-02	9.692856788635254	9.842857360839844	9.60714340209961	9.824286460876465	12992700.0
2549	2012-07-03	10.291428565979004	10.397143363952637	9.672857284545898	9.784285545349121	25261600.0
2550	2012-07-05	11.674285888671875	11.842857360839844	10.60857105255127	10.618571281433105	104498100.0
2551	2012-07-06	11.69857120513916	12.199999809265137	11.460000038146973	11.962857246398926	85261400.0
2552	2012-07-09	11.855713844299316	12.027142524719238	11.449999809265137	11.854286193847656	43262800.0
2553	2012-07-10	11.46142864227295	11.971428871154785	11.361429214477539	11.960000038146973	35242200.0
2554	2012-07-11	11.662857055664062	12.124285697937012	11.411429405212402	11.442856788635254	43044400.0
2555	2012-07-12	12.138570785522461	12.214285850524902	11.5	11.645713806152344	41447700.0
2556	2012-07-13	12.128570556640625	12.378570556640625	11.988571166992188	12.25428581237793	39032000.0
2557	2012-07-16	11.854286193847656	12.221428871154785	11.804286003112793	12.158571243286133	20946800.0
2558	2012-07-17	11.682856559753418	11.927143096923828	11.524286270141602	11.89285659790039	27820800.0
2559	2012-07-18	11.609999656677246	11.84428596496582	11.534285545349121	11.60714340209961	21576100.0
2560	2012-07-19	11.874285697937012	12.118571281433105	11.645713806152344	11.708571434020996	29133300.0
2561	2012-07-20	11.688570976257324	11.931428909301758	11.64285659790039	11.808570861816406	24369800.0
2562	2012-07-23	11.420000076293945	11.602856636047363	11.214285850524902	11.532856941223145	30965200.0
2563	2012-07-24	11.484286308288574	11.781429290771484	11.115714073181152	11.581428527832031	64700300.0
2564	2012-07-25	8.611429214477539	9.54285717010498	8.45714282989502	9.172857284545898	173470500.0
2565	2012-07-26	8.144286155700684	8.494285583496094	8.020000457763672	8.472857475280762	79756600.0
2566	2012-07-27	8.417142868041992	8.467143058776855	8.14285659790039	8.194286346435547	38009300.0
2567	2012-07-30	8.25	8.565713882446289	8.04714298248291	8.418571472167969	29932700.0
2568	2012-07-31	8.121429443359375	8.331428527832031	8.087142944335938	8.20714282989502	17320800.0
2569	2012-08-01	7.785714149475098	8.25428581237793	7.728570938110352	8.204285621643066	33832400.0
2570	2012-08-02	7.695713996887207	7.955714225769043	7.612856864929199	7.75428581237793	23945600.0
2571	2012-08-03	7.7014288902282715	7.925714015960693	7.544285774230957	7.8371429443359375	37295300.0
2572	2012-08-06	8.1128568649292	8.167142868041992	7.730000019073486	7.791429042816162	28527800.0
2573	2012-08-07	8.271429061889648	8.49571418762207	8.078571319580078	8.135713577270508	30769900.0
2574	2012-08-08	8.257143020629883	8.412857055664062	8.167142868041992	8.224286079406738	18194400.0
2575	2012-08-09	8.272856712341309	8.350000381469727	8.178570747375488	8.227143287658691	16492700.0
2576	2012-08-10	8.557143211364746	8.651429176330566	8.128570556640625	8.237142562866211	35032200.0
2577	2012-08-13	8.558570861816406	8.75	8.35714340209961	8.74571418762207	33324900.0
2578	2012-08-14	8.822856903076172	9.014286041259766	8.567143440246582	8.65999984741211	48119400.0
2579	2012-08-15	9.037142753601074	9.097143173217773	8.831428527832031	8.861429214477539	30844100.0
2580	2012-08-16	9.187143325805664	9.227143287658691	8.971428871154785	9.065713882446289	17630900.0
2581	2012-08-17	9.098570823669434	9.359999656677246	9.072856903076172	9.268570899963379	22405600.0
2582	2012-08-20	9.177143096923828	9.335714340209961	8.880000114440918	9.091428756713867	26658800.0
2583	2012-08-21	9.371429443359375	9.521429061889648	9.235713958740234	9.305713653564453	23355500.0
2584	2012-08-22	9.342857360839844	9.485713958740234	9.257143020629883	9.302857398986816	18030600.0
2585	2012-08-23	9.149999618530273	9.491429328918457	9.082857131958008	9.431428909301758	32580800.0
2586	2012-08-24	9.022856712341309	9.114286422729492	8.835714340209961	9.012857437133789	26161800.0
2587	2012-08-27	8.912857055664062	9.138570785522461	8.894286155700684	9.045714378356934	18046700.0
2588	2012-08-28	8.992856979370117	9.084285736083984	8.881428718566895	8.89142894744873	15859200.0
2589	2012-08-29	9.062856674194336	9.121429443359375	8.935713768005371	9.007143020629883	15660400.0
2590	2012-08-30	8.640000343322754	9.054286003112793	8.59571361541748	9.022856712341309	18679500.0
2591	2012-08-31	8.531429290771484	8.789999961853027	8.441429138183594	8.758570671081543	29560300.0
2592	2012-09-04	7.989999771118164	8.285714149475098	7.590000152587891	8.285714149475098	87416700.0
2593	2012-09-05	7.851428985595703	7.954286098480225	7.7614288330078125	7.942856788635254	38565100.0
2594	2012-09-06	8.092857360839844	8.1128568649292	7.737143039703369	7.944285869598389	37297400.0
2595	2012-09-07	8.09428596496582	8.257143020629883	7.978570938110352	8.097143173217773	29617700.0
2596	2012-09-10	7.9885711669921875	8.147143363952637	7.944285869598389	8.04857063293457	24892700.0
2597	2012-09-11	8.165714263916016	8.195713996887207	7.871428966522217	7.985713958740234	33040000.0
2598	2012-09-12	8.172857284545898	8.361429214477539	8.079999923706055	8.214285850524902	22096900.0
2599	2012-09-13	8.285714149475098	8.311429023742676	8.012857437133789	8.124285697937012	24490900.0
2600	2012-09-14	8.645713806152344	8.774286270141602	8.328571319580078	8.35714340209961	33067300.0
2601	2012-09-17	8.145713806152344	8.428570747375488	8.109999656677246	8.425713539123535	36278900.0
2602	2012-09-18	8.008570671081543	8.331428527832031	7.974286079406738	8.184286117553711	30298100.0
2603	2012-09-19	8.148571014404297	8.271429061889648	7.9571428298950195	8.105713844299316	35348600.0
2604	2012-09-20	8.39142894744873	8.398571014404297	8.057143211364746	8.0600004196167	37217600.0
2605	2012-09-21	8.255714416503906	8.531429290771484	8.20142936706543	8.489999771118164	30074800.0
2606	2012-09-24	8.055713653564453	8.262857437133789	8.041428565979004	8.122857093811035	23661400.0
2607	2012-09-25	7.685713768005371	8.1371431350708	7.67142915725708	8.10714340209961	41858600.0
2608	2012-09-26	7.87571382522583	7.989999771118164	7.57857084274292	7.712856769561768	36625400.0
2609	2012-09-27	7.935713768005371	8.014286041259766	7.737143039703369	7.980000019073486	21350700.0
2610	2012-09-28	7.7771430015563965	7.9728569984436035	7.74571418762207	7.862856864929199	15932700.0
2611	2012-10-01	8.007143020629883	8.085714340209961	7.762856960296631	7.800000190734863	30765700.0
2612	2012-10-02	8.065713882446289	8.184286117553711	7.900000095367432	8.064286231994629	21589400.0
2613	2012-10-03	8.9399995803833	8.949999809265137	8.321429252624512	8.341428756713867	76064800.0
2614	2012-10-04	9.524286270141602	9.609999656677246	8.944286346435547	8.949999809265137	91616700.0
2615	2012-10-05	9.508570671081543	9.742856979370117	9.302857398986816	9.579999923706055	59170300.0
2616	2012-10-08	10.502857208251953	10.604286193847656	10.017143249511719	10.19857120513916	92280300.0
2617	2012-10-09	9.361429214477539	9.925713539123535	9.342857360839844	9.842857360839844	82145000.0
2618	2012-10-10	9.35714340209961	9.704285621643066	9.304286003112793	9.40428638458252	38742900.0
2619	2012-10-11	9.425713539123535	9.585714340209961	9.318571090698242	9.557143211364746	22013600.0
2620	2012-10-12	9.1899995803833	9.514286041259766	9.10857105255127	9.399999618530273	20710200.0
2621	2012-10-15	9.251428604125977	9.311429023742676	9.057143211364746	9.307143211364746	20745200.0
2622	2012-10-16	9.435713768005371	9.458571434020996	9.10857105255127	9.271429061889648	29302000.0
2623	2012-10-17	9.78857135772705	9.831428527832031	9.377142906188965	9.430000305175781	26464200.0
2624	2012-10-18	9.622857093811035	9.977143287658691	9.564286231994629	9.784285545349121	26797400.0
2625	2012-10-19	9.282856941223145	9.64285659790039	9.180000305175781	9.598570823669434	22881600.0
2626	2012-10-22	9.697142601013184	9.96142864227295	9.184286117553711	9.194286346435547	45678500.0
2627	2012-10-23	9.74571418762207	9.878570556640625	9.437143325805664	9.614286422729492	63498400.0
2628	2012-10-24	8.588570594787598	8.714285850524902	8.199999809265137	8.265713691711426	100060100.0
2629	2012-10-25	8.787142753601074	8.8100004196167	8.557143211364746	8.578571319580078	33046300.0
2630	2012-10-26	9.9399995803833	10.034285545349121	8.64142894744873	8.79285717010498	103433400.0
2631	2012-10-31	11.319999694824219	12.135713577270508	9.364286422729492	9.487142562866211	107308600.0
2632	2012-11-01	11.098570823669434	11.384285926818848	10.664285659790039	11.121429443359375	62669600.0
2633	2012-11-02	10.985713958740234	11.407142639160156	10.852856636047363	11.035714149475098	29650600.0
2634	2012-11-05	11.177143096923828	11.277142524719238	10.64285659790039	10.652856826782227	29016400.0
2635	2012-11-06	10.90999984741211	11.421428680419922	10.815713882446289	11.008570671081543	39102700.0
2636	2012-11-07	11.097143173217773	11.321429252624512	10.918571472167969	10.918571472167969	31099600.0
2637	2012-11-08	10.852856636047363	11.475713729858398	10.827142715454102	11.164285659790039	33381600.0
2638	2012-11-09	11.128570556640625	11.268570899963379	10.872857093811035	10.901429176330566	23272900.0
2639	2012-11-12	11.170000076293945	11.472857475280762	11.144286155700684	11.285714149475098	18330200.0
2640	2012-11-13	11.372857093811035	11.562856674194336	11.04857063293457	11.119999885559082	27170500.0
2641	2012-11-14	11.397143363952637	11.617142677307129	11.25	11.428570747375488	26910800.0
2642	2012-11-15	11.640000343322754	11.699999809265137	11.35714340209961	11.444286346435547	17400600.0
2643	2012-11-16	11.557143211364746	11.871429443359375	11.474286079406738	11.611429214477539	32164300.0
2644	2012-11-19	11.622857093811035	11.855713844299316	11.449999809265137	11.715714454650879	23267300.0
2645	2012-11-20	11.771429061889648	11.95714282989502	11.588570594787598	11.644286155700684	15340500.0
2646	2012-11-21	11.85714340209961	12.079999923706055	11.785714149475098	11.785714149475098	10889900.0
2647	2012-11-23	11.850000381469727	11.964285850524902	11.739999771118164	11.915714263916016	8396500.0
2648	2012-11-26	11.722857475280762	11.84000015258789	11.438570976257324	11.800000190734863	13484100.0
2649	2012-11-27	11.868571281433105	11.928570747375488	11.651429176330566	11.718570709228516	15524600.0
2650	2012-11-28	11.747142791748047	11.938570976257324	11.687143325805664	11.821429252624512	14495600.0
2651	2012-11-29	11.625714302062988	11.825714111328125	11.54285717010498	11.770000457763672	11473000.0
2652	2012-11-30	11.672857284545898	11.672857284545898	11.332857131958008	11.5	14986300.0
2653	2012-12-03	10.85714340209961	11.710000038146973	10.785714149475098	11.692856788635254	29197700.0
2654	2012-12-04	12.378570556640625	12.571429252624512	10.64285659790039	10.787142753601074	101757600.0
2655	2012-12-05	11.90999984741211	12.511428833007812	11.84571361541748	12.371429443359375	59357900.0
2656	2012-12-06	12.3100004196167	12.651429176330566	11.671428680419922	11.742856979370117	38103800.0
2657	2012-12-07	12.282856941223145	12.825714111328125	12.184286117553711	12.609999656677246	34780200.0
2658	2012-12-10	12.114286422729492	12.428570747375488	12.071429252624512	12.285714149475098	14322700.0
2659	2012-12-11	12.29714298248291	12.46142864227295	12.057143211364746	12.185713768005371	16028600.0
2660	2012-12-12	12.96142864227295	13.307143211364746	12.277142524719238	12.324286460876465	54929000.0
2661	2012-12-13	13.222857475280762	13.331428527832031	12.838570594787598	12.978570938110352	28865900.0
2662	2012-12-14	13.328571319580078	13.527142524719238	13.14285659790039	13.238571166992188	27706700.0
2663	2012-12-17	13.528571128845215	13.569999694824219	13.158571243286133	13.281429290771484	21660800.0
2664	2012-12-18	13.662857055664062	13.935713768005371	13.464285850524902	13.567143440246582	29348200.0
2665	2012-12-19	13.425713539123535	13.971428871154785	13.350000381469727	13.800000190734863	30674700.0
2666	2012-12-20	13.35714340209961	13.5	13.235713958740234	13.475713729858398	16611700.0
2667	2012-12-21	13.04857063293457	13.268570899963379	13.015713691711426	13.149999618530273	28430500.0
2668	2012-12-24	12.890000343322754	13.121429443359375	12.757143020629883	13.079999923706055	7193200.0
2669	2012-12-26	12.949999809265137	13.271429061889648	12.768570899963379	12.834285736083984	15166900.0
2670	2012-12-27	12.928570747375488	13.062856674194336	12.648571014404297	12.941429138183594	14898100.0
2671	2012-12-28	12.761428833007812	12.935713768005371	12.699999809265137	12.828571319580078	11123000.0
2672	2012-12-31	13.227143287658691	13.35714340209961	12.715714454650879	12.768570899963379	18078900.0
2673	2013-01-02	13.144286155700684	13.687143325805664	12.955714225769043	13.601428985595703	19431300.0
2674	2013-01-03	13.79857063293457	13.988571166992188	13.075714111328125	13.138570785522461	27912500.0
2675	2013-01-04	13.71142864227295	13.958571434020996	13.648571014404297	13.791428565979004	17761100.0
2676	2013-01-07	14.171428680419922	14.535714149475098	13.731429100036621	13.770000457763672	45550400.0
2677	2013-01-08	13.880000114440918	14.427143096923828	13.828571319580078	14.287142753601074	24714900.0
2678	2013-01-09	13.70142936706543	13.992856979370117	13.507143020629883	13.874285697937012	20223000.0
2679	2013-01-10	14.0	14.274286270141602	13.671428680419922	13.795714378356934	26117700.0
2680	2013-01-11	14.470000267028809	14.5600004196167	14.0	14.025713920593262	29851500.0
2681	2013-01-14	14.778571128845215	14.928570747375488	14.365714073181152	14.427143096923828	23473100.0
2682	2013-01-15	14.527142524719238	14.908571243286133	14.435713768005371	14.717143058776855	17068100.0
2683	2013-01-16	13.925713539123535	14.614286422729492	13.822856903076172	14.545714378356934	28014700.0
2684	2013-01-17	13.95714282989502	14.085714340209961	13.678570747375488	14.012857437133789	16221100.0
2685	2013-01-18	14.167142868041992	14.562856674194336	14.097143173217773	14.34000015258789	35999600.0
2686	2013-01-22	13.972857475280762	14.235713958740234	13.79857063293457	14.235713958740234	22773100.0
2687	2013-01-23	14.751428604125977	14.832857131958008	13.859999656677246	13.875714302062988	74235000.0
2688	2013-01-24	20.979999542236328	21.309999465942383	19.945714950561523	20.56999969482422	118805400.0
2689	2013-01-25	24.222856521606445	24.66857147216797	20.801429748535156	20.809999465942383	191445800.0
2690	2013-01-28	23.158571243286133	25.321428298950195	22.969999313354492	24.644285202026367	109104800.0
2691	2013-01-29	24.15999984741211	24.268571853637695	22.375713348388672	22.59000015258789	59542000.0
2692	2013-01-30	23.957143783569336	25.071428298950195	23.23714256286621	24.784286499023438	48062700.0
2693	2013-01-31	23.605714797973633	24.14285659790039	22.902856826782227	23.871429443359375	35601300.0
2694	2013-02-01	23.542856216430664	24.71428680419922	23.411428451538086	24.28571319580078	50358000.0
2695	2013-02-04	24.96285629272461	25.018571853637695	23.25428581237793	23.25428581237793	50969100.0
2696	2013-02-05	24.912857055664062	25.412857055664062	24.428571701049805	24.625713348388672	57056300.0
2697	2013-02-06	26.34428596496582	26.47857093811035	24.935714721679688	25.0	67190900.0
2698	2013-02-07	25.994285583496094	26.98285675048828	25.505714416503906	26.53571319580078	53086600.0
2699	2013-02-08	25.85285758972168	26.280000686645508	25.715713500976562	25.96285629272461	25657800.0
2700	2013-02-11	25.412857055664062	26.007143020629883	24.9714298248291	25.568571090698242	29325100.0
2701	2013-02-12	25.421428680419922	26.222856521606445	25.101428985595703	25.808570861816406	34399400.0
2702	2013-02-13	26.610000610351562	26.628570556640625	25.665714263916016	25.842857360839844	40929000.0
2703	2013-02-14	26.77142906188965	27.121429443359375	26.384286880493164	26.755714416503906	31979500.0
2704	2013-02-15	27.072856903076172	27.14285659790039	26.608570098876953	26.93857192993164	26652500.0
2705	2013-02-19	28.064285278320312	28.167142868041992	27.16428565979004	27.28571319580078	34138300.0
2706	2013-02-20	26.731428146362305	28.231428146362305	26.64285659790039	28.2257137298584	34996500.0
2707	2013-02-21	26.735713958740234	27.457143783569336	26.071428298950195	26.571428298950195	36894200.0
2708	2013-02-22	25.694286346435547	26.255714416503906	25.489999771118164	26.24571418762207	38971100.0
2709	2013-02-25	25.617143630981445	26.72857093811035	25.064285278320312	25.855714797973633	52164700.0
2710	2013-02-26	26.29857063293457	26.459999084472656	25.08571434020996	25.799999237060547	33882100.0
2711	2013-02-27	26.33142852783203	26.571428298950195	25.794286727905273	26.2257137298584	22626800.0
2712	2013-02-28	26.86857032775879	27.4471435546875	26.215713500976562	26.25857162475586	34293700.0
2713	2013-03-01	27.0528564453125	27.191429138183594	26.601428985595703	26.729999542236328	21451500.0
2714	2013-03-04	25.887142181396484	27.154285430908203	25.23714256286621	26.954286575317383	47824000.0
2715	2013-03-05	25.961429595947266	26.472856521606445	25.440000534057617	26.38142967224121	32326700.0
2716	2013-03-06	26.134286880493164	26.4228572845459	25.654285430908203	26.02142906188965	17435600.0
2717	2013-03-07	25.937143325805664	26.071428298950195	25.165714263916016	25.71428680419922	28695800.0
2718	2013-03-08	26.385713577270508	26.549999237060547	25.81571388244629	26.064285278320312	23513000.0
2719	2013-03-11	25.7785701751709	26.360000610351562	25.572856903076172	26.28571319580078	21015400.0
2720	2013-03-12	26.015714645385742	26.309999465942383	25.60714340209961	25.62285614013672	21151900.0
2721	2013-03-13	27.479999542236328	27.884286880493164	26.678571701049805	26.77142906188965	53898600.0
2722	2013-03-14	26.90999984741211	27.527143478393555	26.724285125732422	27.527143478393555	28450800.0
2723	2013-03-15	26.407142639160156	27.141429901123047	26.364286422729492	27.03571319580078	20667500.0
2724	2013-03-18	26.51285743713379	26.681428909301758	25.792856216430664	25.911428451538086	18073300.0
2725	2013-03-19	25.90999984741211	26.678571701049805	25.60714340209961	26.571428298950195	19873700.0
2726	2013-03-20	26.149999618530273	26.264286041259766	25.775714874267578	26.088571548461914	11132100.0
2727	2013-03-21	25.998571395874023	26.77142906188965	25.99571418762207	26.05714225769043	18804100.0
2728	2013-03-22	25.899999618530273	26.265714645385742	25.64285659790039	26.157142639160156	14189000.0
2729	2013-03-25	25.8271427154541	26.40571403503418	25.681428909301758	26.06142807006836	15024800.0
2730	2013-03-26	27.229999542236328	27.520000457763672	26.22857093811035	26.28571319580078	46817400.0
2731	2013-03-27	27.177143096923828	28.15142822265625	26.904285430908203	27.091428756713867	40475400.0
2732	2013-03-28	27.040000915527344	27.55714225769043	26.94285774230957	27.25	19588100.0
2733	2013-04-01	26.06142807006836	27.35714340209961	25.924285888671875	27.2785701751709	22947400.0
2734	2013-04-02	25.24142837524414	26.454286575317383	25.157142639160156	26.27142906188965	32280500.0
2735	2013-04-03	24.248571395874023	25.4757137298584	23.465713500976562	25.292856216430664	75357800.0
2736	2013-04-04	23.812856674194336	24.304285049438477	23.40142822265625	23.90999984741211	34460300.0
2737	2013-04-05	23.522857666015625	24.35714340209961	23.218570709228516	23.360000610351562	32512900.0
2738	2013-04-08	23.294286727905273	23.757143020629883	22.71428680419922	23.690000534057617	31745000.0
2739	2013-04-09	24.194286346435547	24.481428146362305	23.149999618530273	23.355714797973633	34045900.0
2740	2013-04-10	23.724285125732422	24.207143783569336	23.558570861816406	24.0	29709400.0
2741	2013-04-11	24.715713500976562	24.77142906188965	24.117143630981445	24.11857032775879	33056100.0
2742	2013-04-12	24.742856979370117	25.37714385986328	24.457143783569336	25.284286499023438	37797900.0
2743	2013-04-15	25.21428680419922	26.049999237060547	24.9714298248291	25.079999923706055	46529000.0
2744	2013-04-16	25.121429443359375	25.389999389648438	24.610000610351562	24.99571418762207	29711500.0
2745	2013-04-17	24.194286346435547	25.341428756713867	24.038570404052734	24.90571403503418	27545700.0
2746	2013-04-18	23.402856826782227	24.55714225769043	23.114286422729492	24.428571701049805	23121000.0
2747	2013-04-19	23.338571548461914	24.167142868041992	23.290000915527344	23.64285659790039	20163500.0
2748	2013-04-22	24.90999984741211	25.21428680419922	23.674285888671875	23.674285888671875	84870100.0
2749	2013-04-23	30.998571395874023	31.34000015258789	29.93000030517578	30.795713424682617	114860900.0
2750	2013-04-24	30.959999084472656	32.0428581237793	30.459999084472656	31.08571434020996	46898600.0
2751	2013-04-25	30.53571319580078	31.255714416503906	30.46714210510254	30.997142791748047	29274000.0
2752	2013-04-26	30.792856216430664	31.018571853637695	30.360000610351562	31.0	21790300.0
2753	2013-04-29	30.715713500976562	31.104286193847656	30.28714370727539	30.944286346435547	20787200.0
2754	2013-04-30	30.867143630981445	31.39285659790039	30.605714797973633	30.657142639160156	25071200.0
2755	2013-05-01	30.415714263916016	31.055713653564453	30.235713958740234	30.845714569091797	18359600.0
2756	2013-05-02	30.641429901123047	30.7785701751709	30.027143478393555	30.46285629272461	18328800.0
2757	2013-05-03	30.492856979370117	31.17571449279785	30.385713577270508	30.825714111328125	15431500.0
2758	2013-05-06	30.09857177734375	30.350000381469727	29.145713806152344	29.9471435546875	31731000.0
2759	2013-05-07	29.46428680419922	30.07428550720215	29.371429443359375	29.825714111328125	17079300.0
2760	2013-05-08	29.801429748535156	30.05714225769043	29.218570709228516	29.275714874267578	17623200.0
2761	2013-05-09	30.915714263916016	31.268571853637695	29.502857208251953	29.718570709228516	36108800.0
2762	2013-05-10	31.09857177734375	31.39285659790039	30.65142822265625	30.915714263916016	18844700.0
2763	2013-05-13	32.76856994628906	32.81285858154297	31.020000457763672	31.0242862701416	41357400.0
2764	2013-05-14	33.424285888671875	33.7985725402832	32.97142791748047	33.14142990112305	38535700.0
2765	2013-05-15	34.771427154541016	35.06142807006836	33.97571563720703	34.209999084472656	36029700.0
2766	2013-05-16	33.861427307128906	35.54999923706055	33.599998474121094	35.27857208251953	28053200.0
2767	2013-05-17	34.14285659790039	34.67856979370117	33.71428680419922	34.075714111328125	20141100.0
2768	2013-05-20	34.22142791748047	34.521427154541016	33.82285690307617	34.06285858154297	14765800.0
2769	2013-05-21	33.869998931884766	34.41428756713867	33.57143020629883	34.29142761230469	11491200.0
2770	2013-05-22	32.65142822265625	34.02857208251953	32.37714385986328	33.485713958740234	21769300.0
2771	2013-05-23	32.31142807006836	32.599998474121094	31.649999618530273	32.24285888671875	16198000.0
2772	2013-05-24	32.67714309692383	32.71428680419922	32.07143020629883	32.17571258544922	11808300.0
2773	2013-05-28	30.59857177734375	33.70857238769531	30.42571449279785	33.10714340209961	39525500.0
2774	2013-05-29	30.76285743713379	31.625713348388672	29.98714256286621	30.649999618530273	34101900.0
2775	2013-05-30	31.808570861816406	31.85714340209961	30.2214298248291	30.86142921447754	24087700.0
2776	2013-05-31	32.32143020629883	32.797142028808594	32.00714111328125	32.17714309692383	25416300.0
2777	2013-06-03	31.709999084472656	32.5	31.08142852783203	32.43571472167969	21270900.0
2778	2013-06-04	32.18714141845703	32.50714111328125	31.224285125732422	31.445714950561523	23006900.0
2779	2013-06-05	31.9228572845459	32.57143020629883	31.200000762939453	31.884286880493164	33096000.0
2780	2013-06-06	31.105714797973633	32.20000076293945	30.571428298950195	31.731428146362305	26069400.0
2781	2013-06-07	31.459999084472656	31.545713424682617	30.80714225769043	31.234285354614258	15299200.0
2782	2013-06-10	31.56142807006836	31.904285430908203	30.865713119506836	31.86142921447754	13812400.0
2783	2013-06-11	30.637142181396484	31.46714210510254	30.542856216430664	31.121429443359375	14213500.0
2784	2013-06-12	29.662857055664062	30.832857131958008	29.5528564453125	30.832857131958008	19108600.0
2785	2013-06-13	30.770000457763672	30.792856216430664	29.39285659790039	29.71285629272461	18511500.0
2786	2013-06-14	30.56999969482422	31.04142951965332	30.33142852783203	30.681428909301758	12495700.0
2787	2013-06-17	32.74714279174805	32.92856979370117	31.96428680419922	32.220001220703125	35851200.0
2788	2013-06-18	32.689998626708984	33.0	32.342857360839844	32.89142990112305	17476900.0
2789	2013-06-19	33.18714141845703	33.6971435546875	32.51571273803711	32.57143020629883	22353100.0
2790	2013-06-20	31.931428909301758	33.0	31.505714416503906	32.781429290771484	21116200.0
2791	2013-06-21	30.985713958740234	32.34000015258789	30.600000381469727	32.150001525878906	23398200.0
2792	2013-06-24	30.799999237060547	31.297143936157227	29.85714340209961	30.428571701049805	17896200.0
2793	2013-06-25	30.41428565979004	30.5	29.65142822265625	30.281429290771484	20918800.0
2794	2013-06-26	30.299999237060547	31.178571701049805	30.117143630981445	30.649999618530273	18834200.0
2795	2013-06-27	30.709999084472656	30.961429595947266	29.94285774230957	30.415714263916016	18326700.0
2796	2013-06-28	30.15571403503418	30.899999618530273	30.007143020629883	30.610000610351562	19581100.0
2797	2013-07-01	32.040000915527344	32.189998626708984	30.28571319580078	30.51714324951172	24517500.0
2798	2013-07-02	31.637142181396484	32.49571228027344	31.14285659790039	32.17571258544922	17730300.0
2799	2013-07-03	31.558570861816406	32.0	31.2785701751709	31.731428146362305	8625400.0
2800	2013-07-05	32.157142639160156	32.17856979370117	31.332857131958008	31.727142333984375	9957500.0
2801	2013-07-08	33.29999923706055	33.605712890625	32.21571350097656	32.42571258544922	24289300.0
2802	2013-07-09	35.34000015258789	35.34428787231445	33.5528564453125	33.577144622802734	35509600.0
2803	2013-07-10	34.83142852783203	35.271427154541016	34.172855377197266	35.07857131958008	22578500.0
2804	2013-07-11	34.88142776489258	35.599998474121094	34.40285873413086	35.42856979370117	21146300.0
2805	2013-07-12	36.75143051147461	36.77571487426758	35.10714340209961	35.11857223510742	34238400.0
2806	2013-07-15	36.854286193847656	37.121429443359375	36.01856994628906	37.05714416503906	20612900.0
2807	2013-07-16	37.211429595947266	38.0528564453125	36.67142868041992	36.755714416503906	33356400.0
2808	2013-07-17	38.27428436279297	38.32285690307617	36.952857971191406	37.31999969482422	19510400.0
2809	2013-07-18	38.058570861816406	38.61571502685547	37.71428680419922	38.61571502685547	20487600.0
2810	2013-07-19	37.797142028808594	38.27857208251953	37.59714126586914	38.20428466796875	18120200.0
2811	2013-07-22	37.422855377197266	38.39285659790039	36.73143005371094	38.121429443359375	47313700.0
2812	2013-07-23	35.75143051147461	37.461429595947266	35.17142868041992	35.91428756713867	76829200.0
2813	2013-07-24	34.47142791748047	36.03571319580078	34.31428527832031	35.674285888671875	33409600.0
2814	2013-07-25	35.24856948852539	35.380001068115234	34.272857666015625	34.36571502685547	19634300.0
2815	2013-07-26	35.18714141845703	35.28285598754883	34.40142822265625	34.94571304321289	17826900.0
2816	2013-07-29	34.994285583496094	35.810001373291016	34.64285659790039	35.15142822265625	13215300.0
2817	2013-07-30	34.82285690307617	35.415714263916016	34.54428482055664	35.05714416503906	10890600.0
2818	2013-07-31	34.92571258544922	35.29999923706055	34.56285858154297	34.772857666015625	13120800.0
2819	2013-08-01	35.58856964111328	35.71428680419922	34.93857192993164	35.220001220703125	14139300.0
2820	2013-08-02	35.16857147216797	35.619998931884766	34.97142791748047	35.619998931884766	13879600.0
2821	2013-08-05	36.262855529785156	36.271427154541016	34.48285675048828	34.84428787231445	22962100.0
2822	2013-08-06	36.55714416503906	36.79999923706055	35.728572845458984	36.27857208251953	20413400.0
2823	2013-08-07	35.6014289855957	36.781429290771484	35.522857666015625	36.33714294433594	16328900.0
2824	2013-08-08	35.771427154541016	36.271427154541016	35.49285888671875	35.98143005371094	14800100.0
2825	2013-08-09	36.10714340209961	36.244285583496094	35.68571472167969	35.71285629272461	12322800.0
2826	2013-08-12	36.657142639160156	36.71428680419922	35.77428436279297	35.89714431762695	17804500.0
2827	2013-08-13	37.02714157104492	37.4571418762207	36.18000030517578	36.95000076293945	21940800.0
2828	2013-08-14	37.40142822265625	37.68428421020508	36.86000061035156	36.900001525878906	17399900.0
2829	2013-08-15	36.2014274597168	37.21285629272461	35.9085693359375	37.0	16629200.0
2830	2013-08-16	36.98143005371094	37.16428756713867	35.87571334838867	36.172855377197266	21354200.0
2831	2013-08-19	37.111427307128906	37.64285659790039	36.82143020629883	36.85714340209961	15497300.0
2832	2013-08-20	39.04142761230469	39.077144622802734	37.5	37.56142807006836	30140600.0
2833	2013-08-21	38.62428665161133	39.235713958740234	38.21428680419922	38.98428726196289	21258300.0
2834	2013-08-22	38.53571319580078	39.06571578979492	38.31856918334961	38.93143081665039	9961700.0
2835	2013-08-23	39.76571273803711	39.77000045776367	38.43143081665039	38.57857131958008	22285200.0
2836	2013-08-26	40.388572692871094	41.41999816894531	39.1485710144043	39.44428634643555	31017700.0
2837	2013-08-27	39.43428421020508	40.84000015258789	39.21428680419922	39.878570556640625	23138500.0
2838	2013-08-28	40.47999954223633	40.71428680419922	39.485713958740234	39.808570861816406	19355700.0
2839	2013-08-29	41.121429443359375	41.461429595947266	40.5485725402832	40.575714111328125	19059600.0
2840	2013-08-30	40.558570861816406	41.26142883300781	40.42142868041992	41.17856979370117	15149400.0
2841	2013-09-03	41.28571319580078	41.529998779296875	40.650001525878906	41.06142807006836	19969600.0
2842	2013-09-04	41.77571487426758	41.86571502685547	40.99856948852539	41.262855529785156	19701500.0
2843	2013-09-05	42.1585693359375	42.70428466796875	42.060001373291016	42.400001525878906	19072200.0
2844	2013-09-06	41.6485710144043	42.35857009887695	41.4571418762207	42.332855224609375	17698800.0
2845	2013-09-09	42.021427154541016	42.18571472167969	41.468570709228516	41.82143020629883	13840400.0
2846	2013-09-10	44.72285842895508	44.74856948852539	42.40142822265625	42.5	36682100.0
2847	2013-09-11	44.0428581237793	44.88285827636719	43.41143035888672	44.81999969482422	29940400.0
2848	2013-09-12	43.058570861816406	43.77857208251953	42.621429443359375	43.119998931884766	21947800.0
2849	2013-09-13	43.66428756713867	43.71428680419922	42.74142837524414	43.14285659790039	15029700.0
2850	2013-09-16	43.165714263916016	44.31285858154297	43.11428451538086	44.28571319580078	14055300.0
2851	2013-09-17	42.7928581237793	43.32285690307617	42.52857208251953	43.1485710144043	18200700.0
2852	2013-09-18	43.8457145690918	43.95428466796875	42.58856964111328	42.70857238769531	13739600.0
2853	2013-09-19	43.64285659790039	44.10714340209961	43.43000030517578	44.0528564453125	17449600.0
2854	2013-09-20	44.832855224609375	45.12714385986328	43.65999984741211	43.691429138183594	30791600.0
2855	2013-09-23	43.1485710144043	45.77000045776367	42.788570404052734	45.77000045776367	32030600.0
2856	2013-09-24	43.78428649902344	44.20000076293945	42.907142639160156	43.0428581237793	18780300.0
2857	2013-09-25	43.87714385986328	44.400001525878906	43.43714141845703	44.02857208251953	14639100.0
2858	2013-09-26	44.78714370727539	44.92714309692383	43.92856979370117	44.005714416503906	12460700.0
2859	2013-09-27	44.628570556640625	44.788570404052734	44.24285888671875	44.394287109375	8299200.0
2860	2013-09-30	44.172855377197266	44.592857360839844	43.599998474121094	43.959999084472656	12528600.0
2861	2013-10-01	46.37428665161133	46.38571548461914	44.85714340209961	44.96714401245117	29693300.0
2862	2013-10-02	47.24714279174805	47.657142639160156	45.94571304321289	46.012855529785156	30583700.0
2863	2013-10-03	45.959999084472656	47.78571319580078	45.43571472167969	47.28714370727539	24613400.0
2864	2013-10-04	46.75143051147461	46.900001525878906	45.505714416503906	46.2400016784668	16814000.0
2865	2013-10-07	45.4514274597168	46.709999084472656	45.45000076293945	46.29142761230469	14634900.0
2866	2013-10-08	43.18857192993164	45.93143081665039	42.79571533203125	45.612857818603516	28678300.0
2867	2013-10-09	41.20428466796875	42.939998626708984	40.400001525878906	42.88999938964844	41948900.0
2868	2013-10-10	43.42714309692383	43.91857147216797	42.342857360839844	43.0	30695000.0
2869	2013-10-11	42.978572845458984	43.94428634643555	42.87571334838867	43.47285842895508	19200300.0
2870	2013-10-14	46.33714294433594	46.46714401245117	43.71428680419922	44.37285614013672	45659600.0
2871	2013-10-15	45.95571517944336	46.76142883300781	45.619998931884766	46.44285583496094	26848500.0
2872	2013-10-16	46.12571334838867	46.5	45.46571350097656	45.72999954223633	18843300.0
2873	2013-10-17	47.157142639160156	47.172855377197266	45.665714263916016	46.029998779296875	19272400.0
2874	2013-10-18	47.64285659790039	48.06856918334961	46.79999923706055	47.71428680419922	25454800.0
2875	2013-10-21	50.71285629272461	50.77428436279297	48.58571243286133	48.98857116699219	65090200.0
2876	2013-10-22	46.07428741455078	55.59428787231445	45.92856979370117	55.40571212768555	181099800.0
2877	2013-10-23	47.17714309692383	47.88428497314453	45.28571319580078	45.33142852783203	58376500.0
2878	2013-10-24	47.317142486572266	48.121429443359375	46.237144470214844	47.34857177734375	33559400.0
2879	2013-10-25	46.861427307128906	48.17142868041992	46.558570861816406	47.28571319580078	24062500.0
2880	2013-10-28	44.85714340209961	47.279998779296875	44.54428482055664	46.43000030517578	34260800.0
2881	2013-10-29	46.75714111328125	46.76714324951172	44.17142868041992	45.5099983215332	30936500.0
2882	2013-10-30	45.448570251464844	46.9900016784668	45.08856964111328	46.959999084472656	21640500.0
2883	2013-10-31	46.06856918334961	46.66428756713867	45.099998474121094	45.44428634643555	18489800.0
2884	2013-11-01	47.038570404052734	47.64285659790039	46.55714416503906	46.97571563720703	22020600.0
2885	2013-11-04	48.228572845458984	48.255714416503906	46.45000076293945	47.27857208251953	21919100.0
2886	2013-11-05	48.78571319580078	48.91428756713867	47.57857131958008	47.93428421020508	17289300.0
2887	2013-11-06	47.9471435546875	49.19571304321289	47.54142761230469	48.49856948852539	20733300.0
2888	2013-11-07	46.69428634643555	48.52428436279297	46.4514274597168	48.42856979370117	20007400.0
2889	2013-11-08	47.842857360839844	47.94285583496094	46.50285720825195	46.702857971191406	19448800.0
2890	2013-11-11	48.272857666015625	48.5	46.94571304321289	47.53571319580078	16815400.0
2891	2013-11-12	47.67571258544922	48.5	47.33571243286133	48.02571487426758	12231800.0
2892	2013-11-13	47.89714431762695	47.922855377197266	47.014286041259766	47.60285568237305	11967900.0
2893	2013-11-14	48.93857192993164	49.14285659790039	47.87428665161133	47.970001220703125	20104700.0
2894	2013-11-15	49.96571350097656	49.98428726196289	49.01142883300781	49.228572845458984	20152300.0
2895	2013-11-18	48.82428741455078	50.06999969482422	48.5	50.0	20247500.0
2896	2013-11-19	48.18428421020508	49.54571533203125	47.74856948852539	48.68143081665039	17057600.0
2897	2013-11-20	48.50285720825195	49.478572845458984	48.235713958740234	49.04999923706055	19481700.0
2898	2013-11-21	49.78571319580078	49.81142807006836	48.810001373291016	48.89142990112305	15989400.0
2899	2013-11-22	49.69285583496094	50.08571243286133	49.14285659790039	49.832855224609375	14202300.0
2900	2013-11-25	50.03428649902344	50.41857147216797	49.28714370727539	49.55714416503906	13984600.0
2901	2013-11-26	50.74285888671875	50.922855377197266	49.65285873413086	50.07143020629883	14683200.0
2902	2013-11-27	51.78428649902344	51.978572845458984	50.505714416503906	51.01571273803711	16832900.0
2903	2013-11-29	52.25714111328125	52.5428581237793	51.85857009887695	52.00714111328125	8388100.0
2904	2013-12-02	51.98857116699219	52.56571578979492	51.37285614013672	52.12571334838867	11675300.0
2905	2013-12-03	51.84857177734375	51.939998626708984	50.92856979370117	51.698570251464844	13400800.0
2906	2013-12-04	50.895713806152344	52.66428756713867	50.89285659790039	51.512855529785156	19395600.0
2907	2013-12-05	51.15142822265625	51.59000015258789	50.48428726196289	51.11428451538086	13793500.0
2908	2013-12-06	50.63428497314453	51.61857223510742	50.28571319580078	51.577144622802734	12075700.0
2909	2013-12-09	50.810001373291016	51.40999984741211	50.51571273803711	50.73857116699219	11718700.0
2910	2013-12-10	51.871429443359375	52.06285858154297	50.47428512573242	50.71428680419922	14089600.0
2911	2013-12-11	51.99714279174805	53.022857666015625	51.74571228027344	52.0528564453125	20066900.0
2912	2013-12-12	53.332855224609375	53.5485725402832	51.93571472167969	51.952857971191406	21318500.0
2913	2013-12-13	52.709999084472656	53.85714340209961	52.68714141845703	53.735713958740234	17854900.0
2914	2013-12-16	52.33000183105469	53.0	52.03571319580078	52.854286193847656	13911100.0
2915	2013-12-17	53.5528564453125	53.9571418762207	52.32428741455078	52.39285659790039	18448500.0
2916	2013-12-18	53.74856948852539	53.85714340209961	52.35857009887695	53.4085693359375	19881400.0
2917	2013-12-19	53.81999969482422	54.26571273803711	53.33571243286133	53.4571418762207	13849500.0
2918	2013-12-20	53.667144775390625	54.24142837524414	53.477142333984375	53.78571319580078	18817400.0
2919	2013-12-23	54.36857223510742	54.77571487426758	53.80428695678711	54.09857177734375	12624500.0
2920	2013-12-24	54.05571365356445	54.8514289855957	53.92571258544922	54.394287109375	5577600.0
2921	2013-12-26	53.84714126586914	54.415714263916016	53.689998626708984	54.01571273803711	12268900.0
2922	2013-12-27	52.5	54.10714340209961	52.25857162475586	53.87285614013672	16948400.0
2923	2013-12-30	52.42714309692383	52.79142761230469	51.29142761230469	52.51714324951172	15075200.0
2924	2013-12-31	52.5957145690918	52.735713958740234	51.9471435546875	52.21428680419922	10516800.0
2925	2014-01-02	51.83142852783203	52.51142883300781	51.5428581237793	52.40142822265625	12325600.0
2926	2014-01-03	51.871429443359375	52.49571228027344	51.842857360839844	52.0	10817100.0
2927	2014-01-06	51.36714172363281	52.04428482055664	50.47571563720703	51.88999938964844	15501500.0
2928	2014-01-07	48.5	49.698570251464844	48.15285873413086	49.68428421020508	36167600.0
2929	2014-01-08	48.71285629272461	49.42571258544922	48.07428741455078	48.104286193847656	20001100.0
2930	2014-01-09	48.150001525878906	49.13999938964844	47.85714340209961	48.82428741455078	17007200.0
2931	2014-01-10	47.448570251464844	48.37714385986328	47.218570709228516	48.29571533203125	16237900.0
2932	2014-01-13	48.11571502685547	49.810001373291016	47.30428695678711	47.30428695678711	27237000.0
2933	2014-01-14	48.279998779296875	48.79999923706055	47.5099983215332	48.77714157104492	19740000.0
2934	2014-01-15	47.1971435546875	48.36714172363281	45.58142852783203	47.85714340209961	40432000.0
2935	2014-01-16	47.38285827636719	47.69571304321289	46.00285720825195	46.915714263916016	21135800.0
2936	2014-01-17	47.1485710144043	47.83142852783203	46.89142990112305	47.43857192993164	16417100.0
2937	2014-01-21	46.95857238769531	47.49571228027344	45.75	47.461429595947266	25220300.0
2938	2014-01-22	47.67571258544922	47.77714157104492	46.764286041259766	47.07143020629883	48342000.0
2939	2014-01-23	55.531429290771484	56.51856994628906	53.92714309692383	55.342857360839844	91280000.0
2940	2014-01-24	55.1542854309082	55.81428527832031	54.76856994628906	54.81142807006836	35466900.0
2941	2014-01-27	54.461429595947266	55.92856979370117	52.93714141845703	55.3414306640625	32526900.0
2942	2014-01-28	58.11000061035156	58.2014274597168	54.394287109375	54.47428512573242	43590400.0
2943	2014-01-29	57.202857971191406	58.191429138183594	56.86428451538086	57.58856964111328	28968100.0
2944	2014-01-30	57.810001373291016	58.45571517944336	57.35857009887695	58.157142639160156	18379200.0
2945	2014-01-31	58.47571563720703	58.91428756713867	57.47142791748047	57.47285842895508	23625000.0
2946	2014-02-03	57.76856994628906	58.878570556640625	57.24571228027344	58.842857360839844	20145300.0
2947	2014-02-04	57.987144470214844	58.361427307128906	56.71571350097656	57.92142868041992	18066300.0
2948	2014-02-05	57.77428436279297	58.25	56.85714340209961	57.592857360839844	16762900.0
2949	2014-02-06	58.272857666015625	58.7014274597168	57.202857971191406	58.060001373291016	12852000.0
2950	2014-02-07	61.42571258544922	61.5	58.65142822265625	59.06285858154297	32921000.0
2951	2014-02-10	61.49142837524414	61.76714324951172	60.611427307128906	61.34714126586914	13812400.0
2952	2014-02-11	61.99856948852539	62.25143051147461	60.78714370727539	61.422855377197266	13667500.0
2953	2014-02-12	61.27571487426758	62.128570556640625	60.79142761230469	62.111427307128906	15673000.0
2954	2014-02-13	62.36428451538086	62.78428649902344	60.71428680419922	60.81285858154297	18700500.0
2955	2014-02-14	62.21571350097656	62.52857208251953	61.66999816894531	62.43714141845703	11985400.0
2956	2014-02-18	62.407142639160156	63.03428649902344	61.14285659790039	62.422855377197266	15507800.0
2957	2014-02-19	61.17571258544922	62.32143020629883	61.138572692871094	61.667144775390625	16031400.0
2958	2014-02-20	62.13571548461914	62.538570404052734	61.308570861816406	61.478572845458984	11965100.0
2959	2014-02-21	61.74714279174805	62.67142868041992	61.378570556640625	62.67142868041992	13483400.0
2960	2014-02-24	63.85714340209961	64.2414321899414	61.21428680419922	62.209999084472656	26043500.0
2961	2014-02-25	64.71857452392578	65.39856719970703	63.57143020629883	64.28571319580078	18700500.0
2962	2014-02-26	64.11285400390625	65.14286041259766	63.71428680419922	65.12857055664062	15010100.0
2963	2014-02-27	64.60428619384766	64.87571716308594	63.977142333984375	63.977142333984375	10304700.0
2964	2014-02-28	63.66143035888672	64.88571166992188	63.0	64.73285675048828	15751400.0
2965	2014-03-03	63.65571212768555	63.67856979370117	62.58571243286133	63.02714157104492	13528200.0
2966	2014-03-04	64.99714660644531	65.0	63.65571212768555	64.41714477539062	12387900.0
2967	2014-03-05	64.78571319580078	65.26285552978516	64.5585708618164	64.855712890625	10868900.0
2968	2014-03-06	64.35857391357422	65.42857360839844	64.14142608642578	64.9914321899414	11809000.0
2969	2014-03-07	64.0528564453125	64.93428802490234	63.644287109375	64.86714172363281	11573800.0
2970	2014-03-10	62.849998474121094	64.1114273071289	61.728572845458984	64.06714630126953	15439200.0
2971	2014-03-11	62.49714279174805	63.81142807006836	62.235713958740234	63.23428726196289	10448200.0
2972	2014-03-12	62.36857223510742	62.78571319580078	61.38285827636719	61.95428466796875	12134500.0
2973	2014-03-13	61.43714141845703	62.89714431762695	61.182857513427734	62.81571578979492	11390400.0
2974	2014-03-14	60.64142990112305	62.14142990112305	60.42856979370117	61.104286193847656	14989100.0
2975	2014-03-17	60.388572692871094	61.5428581237793	60.33000183105469	61.16999816894531	10695300.0
2976	2014-03-18	60.03571319580078	60.894287109375	59.5	60.33856964111328	14688100.0
2977	2014-03-19	60.012855529785156	60.77857208251953	59.58000183105469	59.98143005371094	10531500.0
2978	2014-03-20	60.61000061035156	61.74285888671875	59.92856979370117	59.952857971191406	14494900.0
2979	2014-03-21	57.99856948852539	61.191429138183594	57.96285629272461	60.871429443359375	26770800.0
2980	2014-03-24	54.128570556640625	58.06428527832031	52.657142639160156	57.92714309692383	42483700.0
2981	2014-03-25	52.977142333984375	54.9900016784668	52.25	54.14285659790039	30356900.0
2982	2014-03-26	53.182857513427734	53.92142868041992	52.36714172363281	53.28714370727539	27152300.0
2983	2014-03-27	52.02571487426758	53.97571563720703	51.64714431762695	53.00143051147461	28672000.0
2984	2014-03-28	51.26714324951172	52.71428680419922	50.82143020629883	51.459999084472656	24699500.0
2985	2014-03-31	50.290000915527344	52.4085693359375	49.98285675048828	51.644287109375	22125600.0
2986	2014-04-01	52.09857177734375	52.17856979370117	50.24856948852539	50.25	21338800.0
2987	2014-04-02	51.84000015258789	53.00714111328125	51.18571472167969	52.237144470214844	24194100.0
2988	2014-04-03	50.66999816894531	52.157142639160156	50.014286041259766	51.61857223510742	21983500.0
2989	2014-04-04	48.18714141845703	50.85714340209961	47.98285675048828	50.77857208251953	34958000.0
2990	2014-04-07	48.28571319580078	49.74142837524414	47.301429748535156	48.644287109375	37351300.0
2991	2014-04-08	49.8414306640625	50.112857818603516	48.3414306640625	48.57857131958008	25761400.0
2992	2014-04-09	50.432857513427734	50.55714416503906	49.021427154541016	50.14714431762695	20511400.0
2993	2014-04-10	47.81856918334961	51.06856918334961	47.71571350097656	50.63999938964844	24871000.0
2994	2014-04-11	46.672855377197266	47.83142852783203	46.22999954223633	47.25714111328125	30146200.0
2995	2014-04-14	47.36857223510742	47.85714340209961	46.505714416503906	47.55571365356445	17994200.0
2996	2014-04-15	46.61000061035156	47.36714172363281	44.58571243286133	47.01142883300781	30799300.0
2997	2014-04-16	47.34428787231445	47.709999084472656	46.19428634643555	47.2928581237793	16114700.0
2998	2014-04-17	49.39142990112305	49.961429595947266	47.5	48.10857009887695	32116000.0
2999	2014-04-21	49.78428649902344	49.91428756713867	48.32857131958008	49.900001525878906	47892600.0
3000	2014-04-22	53.271427154541016	54.41143035888672	52.11857223510742	53.80428695678711	64702400.0
3001	2014-04-23	50.5	52.5	50.42856979370117	51.81856918334961	40285000.0
3002	2014-04-24	49.15285873413086	50.842857360839844	47.82857131958008	50.35714340209961	30639000.0
3003	2014-04-25	46.01142883300781	48.772857666015625	46.0	48.20857238769531	33071500.0
3004	2014-04-28	44.887142181396484	45.842857360839844	42.78571319580078	45.43571472167969	47123300.0
3005	2014-04-29	45.69571304321289	46.37571334838867	44.575714111328125	44.605712890625	23132900.0
3006	2014-04-30	46.005714416503906	46.05714416503906	44.32143020629883	45.417144775390625	23618700.0
3007	2014-05-01	48.07428741455078	49.38428497314453	46.150001525878906	46.2928581237793	37001300.0
3008	2014-05-02	48.66428756713867	49.128570556640625	47.72142791748047	48.21571350097656	26194700.0
3009	2014-05-05	49.1971435546875	49.354286193847656	48.014286041259766	48.29571533203125	20330800.0
3010	2014-05-06	46.59857177734375	49.674285888671875	46.52000045776367	49.10285568237305	22722700.0
3011	2014-05-07	45.79142761230469	46.834285736083984	45.029998779296875	46.59000015258789	25680900.0
3012	2014-05-08	45.9514274597168	47.388572692871094	44.9085693359375	45.308570861816406	21168700.0
3013	2014-05-09	46.93571472167969	47.13428497314453	45.33571243286133	46.01142883300781	17968300.0
3014	2014-05-12	49.349998474121094	49.361427307128906	47.21714401245117	47.26571273803711	21395500.0
3015	2014-05-13	49.5914306640625	50.61000061035156	48.67714309692383	49.2071418762207	20832000.0
3016	2014-05-14	50.26856994628906	50.628570556640625	49.43714141845703	49.57857131958008	19891900.0
3017	2014-05-15	49.16999816894531	50.255714416503906	48.48285675048828	50.121429443359375	23370200.0
3018	2014-05-16	49.98285675048828	49.99571228027344	48.5485725402832	49.35285568237305	19072200.0
3019	2014-05-19	52.07143020629883	52.459999084472656	49.50714111328125	49.57143020629883	25393200.0
3020	2014-05-20	53.0957145690918	53.24285888671875	51.771427154541016	52.144287109375	28828100.0
3021	2014-05-21	55.79999923706055	55.81285858154297	53.33571243286133	53.58856964111328	39939900.0
3022	2014-05-22	55.97142791748047	56.78571319580078	55.35714340209961	55.84000015258789	33222700.0
3023	2014-05-23	57.478572845458984	57.49571228027344	55.665714263916016	55.948570251464844	22122100.0
3024	2014-05-27	56.97285842895508	57.459999084472656	56.16428756713867	57.42856979370117	26735100.0
3025	2014-05-28	57.31999969482422	57.88571548461914	56.21428680419922	56.74285888671875	19873700.0
3026	2014-05-29	59.31428527832031	59.42714309692383	57.07857131958008	57.628570556640625	22844500.0
3027	2014-05-30	59.689998626708984	60.24856948852539	58.801429748535156	59.31142807006836	29248800.0
3028	2014-06-02	60.29428482055664	60.415714263916016	58.92856979370117	59.92571258544922	20480600.0
3029	2014-06-03	59.65285873413086	60.79999923706055	59.57857131958008	59.99856948852539	17133200.0
3030	2014-06-04	60.45857238769531	60.64285659790039	59.0428581237793	59.53714370727539	17432800.0
3031	2014-06-05	61.19285583496094	61.342857360839844	59.79571533203125	60.53571319580078	18930800.0
3032	2014-06-06	61.4471435546875	62.12714385986328	61.19428634643555	61.43000030517578	15730400.0
3033	2014-06-09	60.441429138183594	61.521427154541016	60.012855529785156	61.35714340209961	16678900.0
3034	2014-06-10	61.18428421020508	62.29142761230469	60.71714401245117	60.788570404052734	22920100.0
3035	2014-06-11	61.42856979370117	61.79999923706055	60.71428680419922	60.74714279174805	13745900.0
3036	2014-06-12	60.349998474121094	61.46428680419922	60.07143020629883	61.29571533203125	15803200.0
3037	2014-06-13	61.1014289855957	61.128570556640625	59.6014289855957	60.42856979370117	15778700.0
3038	2014-06-16	61.46571350097656	61.6014289855957	60.48857116699219	60.932857513427734	12506200.0
3039	2014-06-17	63.378570556640625	64.01285552978516	62.538570404052734	62.577144622802734	28996100.0
3040	2014-06-18	64.0971450805664	64.4028549194336	62.89285659790039	63.38142776489258	18786600.0
3041	2014-06-19	63.05571365356445	64.21286010742188	62.58000183105469	64.20428466796875	17308200.0
3042	2014-06-20	62.88285827636719	63.26856994628906	62.13999938964844	63.02857208251953	13222300.0
3043	2014-06-23	62.788570404052734	63.12285614013672	62.22142791748047	62.76571273803711	10672900.0
3044	2014-06-24	62.33714294433594	64.27714538574219	62.21428680419922	62.57857131958008	20367200.0
3045	2014-06-25	63.45857238769531	63.53714370727539	61.9042854309082	62.14285659790039	15752100.0
3046	2014-06-26	62.801429748535156	63.16285705566406	62.39285659790039	62.970001220703125	14237300.0
3047	2014-06-27	63.1542854309082	63.31285858154297	62.485713958740234	62.61714172363281	15587600.0
3048	2014-06-30	62.94285583496094	63.83856964111328	62.81285858154297	63.26571273803711	10588900.0
3049	2014-07-01	67.5857162475586	67.66857147216797	65.04285430908203	65.17571258544922	37995300.0
3050	2014-07-02	66.67713928222656	67.98143005371094	66.57714080810547	67.63999938964844	17309600.0
3051	2014-07-03	67.47856903076172	67.51714324951172	66.98143005371094	67.16571044921875	11359600.0
3052	2014-07-07	65.8028564453125	67.46142578125	65.71428680419922	67.44285583496094	18296600.0
3053	2014-07-08	63.57857131958008	65.85713958740234	62.75428771972656	65.6642837524414	26182800.0
3054	2014-07-09	63.28571319580078	64.1914291381836	62.81856918334961	63.7400016784668	21011200.0
3055	2014-07-10	62.650001525878906	63.45571517944336	61.17142868041992	62.05571365356445	24388700.0
3056	2014-07-11	62.8514289855957	63.4471435546875	62.45000076293945	63.06571578979492	14219100.0
3057	2014-07-14	64.65428924560547	65.06857299804688	62.71428680419922	63.32857131958008	17433500.0
3058	2014-07-15	64.15571594238281	64.48143005371094	63.18143081665039	64.38428497314453	13505800.0
3059	2014-07-16	63.49142837524414	65.0999984741211	63.342857360839844	64.86714172363281	13438600.0
3060	2014-07-17	62.76571273803711	64.12142944335938	62.612857818603516	63.325714111328125	13266400.0
3061	2014-07-18	63.452857971191406	63.47142791748047	62.25	62.97285842895508	11760700.0
3062	2014-07-21	64.56428527832031	65.35713958740234	63.94571304321289	64.52714538574219	34671000.0
3063	2014-07-22	61.584285736083984	63.52428436279297	60.72285842895508	63.28285598754883	57174600.0
3064	2014-07-23	61.128570556640625	62.2014274597168	60.93000030517578	61.487144470214844	17267600.0
3065	2014-07-24	60.76856994628906	61.45857238769531	59.86000061035156	61.35285568237305	18621400.0
3066	2014-07-25	60.26571273803711	61.167144775390625	60.05714416503906	60.71428680419922	11610200.0
3067	2014-07-28	60.665714263916016	60.84428787231445	59.788570404052734	60.31571578979492	11960900.0
3068	2014-07-29	60.611427307128906	61.198570251464844	60.45857238769531	60.45857238769531	9282000.0
3069	2014-07-30	62.051429748535156	62.18428421020508	60.61571502685547	60.67856979370117	15263500.0
3070	2014-07-31	60.388572692871094	61.85285568237305	60.18428421020508	61.46571350097656	13820100.0
3071	2014-08-01	60.771427154541016	61.104286193847656	58.93000030517578	60.25143051147461	18947600.0
3072	2014-08-04	60.38571548461914	61.42856979370117	60.111427307128906	61.02857208251953	10686900.0
3073	2014-08-05	60.407142639160156	61.14285659790039	60.04428482055664	60.18571472167969	10653300.0
3074	2014-08-06	61.47142791748047	62.128570556640625	60.07857131958008	60.14285659790039	15835400.0
3075	2014-08-07	64.23857116699219	64.27857208251953	62.07857131958008	62.18571472167969	27313300.0
3076	2014-08-08	63.69285583496094	64.42428588867188	63.150001525878906	64.31428527832031	15495200.0
3077	2014-08-11	64.5057144165039	65.37857055664062	64.10143280029297	64.17428588867188	13246800.0
3078	2014-08-12	63.772857666015625	64.71428680419922	63.34428787231445	64.47856903076172	10845100.0
3079	2014-08-13	64.50428771972656	64.8885726928711	63.83142852783203	64.0857162475586	9058000.0
3080	2014-08-14	64.41000366210938	65.0	64.03142547607422	64.60143280029297	6676600.0
3081	2014-08-15	65.58428955078125	66.0	64.0857162475586	64.49857330322266	22036700.0
3082	2014-08-18	66.57142639160156	67.07142639160156	65.89286041259766	66.0085678100586	13496000.0
3083	2014-08-19	66.87857055664062	67.21428680419922	66.06143188476562	66.72714233398438	10897600.0
3084	2014-08-20	67.4557113647461	67.67857360839844	66.36285400390625	66.71428680419922	12163900.0
3085	2014-08-21	67.43571472167969	68.02143096923828	66.80999755859375	67.32571411132812	11746700.0
3086	2014-08-22	68.4557113647461	68.50714111328125	67.1500015258789	67.27714538574219	13735400.0
3087	2014-08-25	68.70428466796875	69.32856750488281	68.21857452392578	68.79285430908203	13484800.0
3088	2014-08-26	68.4800033569336	68.8357162475586	67.79285430908203	68.35713958740234	10137400.0
3089	2014-08-27	67.81428527832031	68.60713958740234	67.66143035888672	68.4857177734375	10394300.0
3090	2014-08-28	67.88714599609375	68.21142578125	67.2585678100586	67.52143096923828	7584500.0
3091	2014-08-29	68.23428344726562	68.64286041259766	67.73428344726562	68.12142944335938	9838500.0
3092	2014-09-02	68.0857162475586	68.39856719970703	67.79856872558594	68.35713958740234	8806700.0
3093	2014-09-03	68.19857025146484	69.65714263916016	68.07571411132812	68.64571380615234	16219000.0
3094	2014-09-04	67.52428436279297	68.81285858154297	67.4471435546875	68.44428253173828	11958800.0
3095	2014-09-05	67.95428466796875	68.19285583496094	67.1528549194336	67.60428619384766	11953200.0
3096	2014-09-08	68.47571563720703	68.65714263916016	67.74285888671875	67.77143096923828	7668500.0
3097	2014-09-09	68.43000030517578	69.89856719970703	68.05714416503906	69.47142791748047	19737900.0
3098	2014-09-10	69.19857025146484	69.25	68.14856719970703	68.5999984741211	9104900.0
3099	2014-09-11	68.7942886352539	69.19428253173828	68.52428436279297	68.93856811523438	7865200.0
3100	2014-09-12	68.07856750488281	69.2699966430664	68.01714324951172	69.09285736083984	13425300.0
3101	2014-09-15	65.39286041259766	68.22000122070312	65.2642822265625	68.22000122070312	20617100.0
3102	2014-09-16	65.27285766601562	65.44857025146484	63.657142639160156	64.05714416503906	26838700.0
3103	2014-09-17	64.93285369873047	65.5528564453125	64.47000122070312	65.27285766601562	12133100.0
3104	2014-09-18	65.57286071777344	65.9085693359375	64.76000213623047	65.35285949707031	10630200.0
3105	2014-09-19	65.36000061035156	65.90428924560547	64.88143157958984	65.85713958740234	11960900.0
3106	2014-09-22	63.25428771972656	65.27857208251953	62.6971435546875	65.18142700195312	16169300.0
3107	2014-09-23	63.41428756713867	64.00142669677734	62.92856979370117	63.03285598754883	11471600.0
3108	2014-09-24	64.36571502685547	64.52285766601562	63.220001220703125	63.494285583496094	9551500.0
3109	2014-09-25	63.355712890625	64.62142944335938	63.202857971191406	64.27143096923828	9839900.0
3110	2014-09-26	64.10713958740234	64.37714385986328	63.41285705566406	63.57143020629883	10404800.0
3111	2014-09-29	64.22285461425781	64.36285400390625	63.145713806152344	63.43857192993164	9516500.0
3112	2014-09-30	64.45428466796875	65.31285858154297	64.25714111328125	64.61428833007812	12472600.0
3113	2014-10-01	62.68571472167969	64.28571319580078	62.470001220703125	64.09857177734375	15416100.0
3114	2014-10-02	64.2828598022461	64.355712890625	62.55428695678711	62.70000076293945	18450600.0
3115	2014-10-03	65.64856719970703	65.80000305175781	64.644287109375	64.7414321899414	15290100.0
3116	2014-10-06	66.21142578125	66.7442855834961	65.85713958740234	66.0	13709500.0
3117	2014-10-07	65.17857360839844	66.6114273071289	65.14286041259766	65.87142944335938	13759200.0
3118	2014-10-08	66.69428253173828	66.80000305175781	64.48285675048828	65.2357177734375	14332500.0
3119	2014-10-09	65.94571685791016	66.855712890625	65.65142822265625	66.66143035888672	14928200.0
3120	2014-10-10	64.58285522460938	66.40571594238281	64.4914321899414	65.68571472167969	19110700.0
3121	2014-10-13	62.6542854309082	64.6385726928711	61.85714340209961	64.46428680419922	20216700.0
3122	2014-10-14	64.16000366210938	64.56999969482422	62.59000015258789	63.644287109375	16747500.0
3123	2014-10-15	64.08428955078125	64.42571258544922	61.45428466796875	63.49571228027344	59927700.0
3124	2014-10-16	51.67142868041992	52.310001373291016	47.28571319580078	47.53285598754883	92304800.0
3125	2014-10-17	51.012855529785156	51.43857192993164	48.78571319580078	51.40142822265625	79160900.0
3126	2014-10-20	51.317142486572266	52.74142837524414	50.7928581237793	50.85714340209961	33529300.0
3127	2014-10-21	52.28428649902344	52.3985710144043	50.77714157104492	51.75143051147461	19365500.0
3128	2014-10-22	53.521427154541016	54.56856918334961	51.88571548461914	52.71285629272461	32150300.0
3129	2014-10-23	54.720001220703125	55.11000061035156	54.03571319580078	54.36000061035156	19916400.0
3130	2014-10-24	55.00285720825195	55.28571319580078	54.40142822265625	54.6542854309082	14657300.0
3131	2014-10-27	54.20000076293945	54.92856979370117	53.81428527832031	54.842857360839844	14944300.0
3132	2014-10-28	55.174285888671875	55.26714324951172	54.04999923706055	54.25	11736900.0
3133	2014-10-29	54.014286041259766	55.2400016784668	53.96714401245117	55.174285888671875	12507600.0
3134	2014-10-30	54.144287109375	54.619998931884766	53.514286041259766	53.93000030517578	10593800.0
3135	2014-10-31	56.11000061035156	56.25285720825195	54.85714340209961	54.91428756713867	20470100.0
3136	2014-11-03	55.487144470214844	56.50285720825195	55.01571273803711	56.17571258544922	17581200.0
3137	2014-11-04	54.682857513427734	55.32143020629883	54.11000061035156	55.27428436279297	11389700.0
3138	2014-11-05	54.34000015258789	55.40571212768555	53.77000045776367	55.08714294433594	13645800.0
3139	2014-11-06	54.75714111328125	55.047142028808594	53.907142639160156	54.0	9991800.0
3140	2014-11-07	54.880001068115234	55.03571319580078	54.18571472167969	54.77714157104492	9303700.0
3141	2014-11-10	55.32428741455078	55.63571548461914	54.14285659790039	54.71428680419922	9711100.0
3142	2014-11-11	54.650001525878906	56.29999923706055	54.54428482055664	55.32428741455078	14838600.0
3143	2014-11-12	54.83714294433594	55.137142181396484	53.862857818603516	54.4471435546875	10958500.0
3144	2014-11-13	54.2014274597168	55.00714111328125	53.932857513427734	54.922855377197266	10490200.0
3145	2014-11-14	55.1485710144043	55.317142486572266	54.08142852783203	54.1971435546875	10988600.0
3146	2014-11-17	54.448570251464844	55.64285659790039	54.39285659790039	55.05428695678711	9225300.0
3147	2014-11-18	54.432857513427734	54.985713958740234	54.361427307128906	54.42856979370117	7921200.0
3148	2014-11-19	51.871429443359375	55.2928581237793	51.808570861816406	54.744285583496094	24515400.0
3149	2014-11-20	52.5914306640625	53.32285690307617	51.57143020629883	51.869998931884766	15425200.0
3150	2014-11-21	51.468570709228516	53.32143020629883	51.35714340209961	53.211429595947266	17878000.0
3151	2014-11-24	50.924285888671875	51.922855377197266	50.771427154541016	51.50857162475586	17864000.0
3152	2014-11-25	49.855712890625	50.34714126586914	49.14285659790039	50.145713806152344	28100800.0
3153	2014-11-26	50.165714263916016	50.52714157104492	49.74571228027344	50.1542854309082	10063200.0
3154	2014-11-28	49.512855529785156	50.57143020629883	49.42714309692383	50.512855529785156	6702500.0
3155	2014-12-01	48.83000183105469	49.57143020629883	48.23428726196289	49.28571319580078	11964400.0
3156	2014-12-02	50.33000183105469	50.477142333984375	48.691429138183594	48.75714111328125	14271600.0
3157	2014-12-03	50.73143005371094	50.73143005371094	49.18143081665039	50.22142791748047	13819400.0
3158	2014-12-04	50.08571243286133	51.13571548461914	49.9085693359375	50.42856979370117	11853800.0
3159	2014-12-05	50.13142776489258	50.64285659790039	49.73285675048828	50.14714431762695	9930200.0
3160	2014-12-08	48.49714279174805	49.98285675048828	48.290000915527344	49.88142776489258	13621300.0
3161	2014-12-09	49.111427307128906	49.33714294433594	47.00285720825195	47.81999969482422	17976700.0
3162	2014-12-10	47.7599983215332	49.24714279174805	47.665714263916016	49.021427154541016	12644800.0
3163	2014-12-11	47.80428695678711	48.70000076293945	47.65571212768555	48.012855529785156	11769100.0
3164	2014-12-12	47.78285598754883	48.32285690307617	46.97999954223633	47.417144775390625	13521200.0
3165	2014-12-15	46.720001220703125	48.41857147216797	46.61857223510742	48.05571365356445	12019000.0
3166	2014-12-16	45.20571517944336	47.06999969482422	45.14285659790039	46.42714309692383	16947700.0
3167	2014-12-17	47.66428756713867	47.86714172363281	45.077144622802734	45.37571334838867	20192900.0
3168	2014-12-18	47.77428436279297	48.92856979370117	47.23285675048828	48.400001525878906	15639400.0
3169	2014-12-19	48.58856964111328	48.720001220703125	47.621429443359375	47.900001525878906	15047900.0
3170	2014-12-22	48.09714126586914	49.2400016784668	47.74856948852539	48.5428581237793	7994000.0
3171	2014-12-23	48.06142807006836	48.42856979370117	47.47285842895508	48.28714370727539	8291500.0
3172	2014-12-24	48.871429443359375	49.06999969482422	47.99856948852539	48.07285690307617	5411000.0
3173	2014-12-26	48.57857131958008	49.48428726196289	48.53428649902344	48.84428787231445	8847300.0
3174	2014-12-29	48.84714126586914	49.104286193847656	47.65285873413086	47.970001220703125	8588300.0
3175	2014-12-30	49.03285598754883	49.13999938964844	48.538570404052734	48.71428680419922	7011200.0
3176	2014-12-31	48.801429748535156	49.39142990112305	48.78714370727539	49.03285598754883	8627500.0
3177	2015-01-02	49.84857177734375	50.33142852783203	48.73143005371094	49.15142822265625	13475000.0
3178	2015-01-05	47.31142807006836	49.25857162475586	47.14714431762695	49.25857162475586	18165000.0
3179	2015-01-06	46.50143051147461	47.63999938964844	45.66143035888672	47.34714126586914	16037700.0
3180	2015-01-07	46.74285888671875	47.42142868041992	46.271427154541016	47.34714126586914	9849700.0
3181	2015-01-08	47.779998779296875	47.83571243286133	46.478572845458984	47.119998931884766	9601900.0
3182	2015-01-09	47.04142761230469	48.02000045776367	46.8985710144043	47.63142776489258	9578100.0
3183	2015-01-12	45.547142028808594	47.198570251464844	45.264286041259766	47.09000015258789	12944400.0
3184	2015-01-13	46.255714416503906	47.0485725402832	45.900001525878906	46.021427154541016	18721500.0
3185	2015-01-14	46.31999969482422	47.369998931884766	45.68000030517578	47.07143020629883	19884900.0
3186	2015-01-15	46.25143051147461	46.78571319580078	45.84428787231445	46.547142028808594	11669000.0
3187	2015-01-16	48.191429138183594	48.25	46.38142776489258	46.85714340209961	19696600.0
3188	2015-01-20	49.82857131958008	50.0	47.71428680419922	48.57143020629883	40551000.0
3189	2015-01-21	58.468570709228516	59.2400016784668	57.40999984741211	59.23428726196289	66902500.0
3190	2015-01-22	61.20571517944336	61.37428665161133	57.82857131958008	58.57143020629883	33319300.0
3191	2015-01-23	62.494285583496094	62.74285888671875	60.88142776489258	60.98857116699219	26784100.0
3192	2015-01-26	63.79428482055664	63.8985710144043	61.9571418762207	62.57143020629883	21268800.0
3193	2015-01-27	64.88143157958984	65.33999633789062	63.04999923706055	63.08714294433594	24612700.0
3194	2015-01-28	63.20857238769531	64.82142639160156	63.08142852783203	64.7414321899414	24532900.0
3195	2015-01-29	63.400001525878906	63.92714309692383	62.5	63.20428466796875	15127700.0
3196	2015-01-30	63.11428451538086	63.98428726196289	62.65571212768555	63.13285827636719	13215300.0
3197	2015-02-02	63.0099983215332	63.42856979370117	61.95571517944336	62.842857360839844	12990600.0
3198	2015-02-03	65.27428436279297	65.4671401977539	62.72999954223633	63.31999969482422	16440200.0
3199	2015-02-04	64.10143280029297	65.17428588867188	63.88999938964844	65.04142761230469	12450900.0
3200	2015-02-05	64.12999725341797	65.1385726928711	63.665714263916016	64.54142761230469	14248500.0
3201	2015-02-06	63.47999954223633	64.42857360839844	63.17571258544922	64.25	8898400.0
3202	2015-02-09	63.29571533203125	63.78571319580078	62.637142181396484	63.198570251464844	8173200.0
3203	2015-02-10	64.8499984741211	65.15714263916016	63.1014289855957	63.459999084472656	15418900.0
3204	2015-02-11	64.98428344726562	66.14142608642578	64.55714416503906	64.83000183105469	13953100.0
3205	2015-02-12	65.24714660644531	65.60713958740234	64.45143127441406	65.0585708618164	8464400.0
3206	2015-02-13	66.5857162475586	66.62999725341797	65.42285919189453	65.42857360839844	12968900.0
3207	2015-02-17	67.13714599609375	67.37142944335938	65.94428253173828	66.51571655273438	11170600.0
3208	2015-02-18	67.86571502685547	68.06999969482422	66.64571380615234	67.02285766601562	10316600.0
3209	2015-02-19	67.80000305175781	68.71428680419922	67.57428741455078	67.85713958740234	10432100.0
3210	2015-02-20	68.31428527832031	68.37428283691406	67.63714599609375	67.94999694824219	9422000.0
3211	2015-02-23	67.40571594238281	68.31428527832031	67.14286041259766	68.30000305175781	9031400.0
3212	2015-02-24	67.83999633789062	68.08428955078125	67.355712890625	67.37285614013672	6075300.0
3213	2015-02-25	68.33285522460938	68.7942886352539	67.80714416503906	67.80714416503906	6854400.0
3214	2015-02-26	69.00428771972656	69.5	68.43000030517578	68.62571716308594	10852800.0
3215	2015-02-27	67.84428405761719	69.42857360839844	67.81857299804688	69.08142852783203	11516400.0
3216	2015-03-02	68.60713958740234	68.60713958740234	67.23428344726562	67.71428680419922	10187100.0
3217	2015-03-03	67.81571197509766	68.45714569091797	67.50714111328125	68.34428405761719	7426300.0
3218	2015-03-04	67.11000061035156	67.92571258544922	66.18285369873047	67.52999877929688	17453800.0
3219	2015-03-05	66.80714416503906	67.46428680419922	66.41999816894531	67.42857360839844	11244800.0
3220	2015-03-06	64.87428283691406	66.92571258544922	64.84428405761719	66.64286041259766	12888400.0
3221	2015-03-09	63.66143035888672	65.09285736083984	62.82857131958008	64.98999786376953	18970700.0
3222	2015-03-10	62.15142822265625	63.3514289855957	61.98285675048828	63.01571273803711	17947300.0
3223	2015-03-11	62.88428497314453	63.939998626708984	62.2400016784668	62.2400016784668	16363200.0
3224	2015-03-12	64.04571533203125	64.58285522460938	63.34000015258789	63.34714126586914	14654500.0
3225	2015-03-13	62.628570556640625	64.05714416503906	62.36714172363281	63.907142639160156	10161200.0
3226	2015-03-16	60.281429290771484	61.547142028808594	59.619998931884766	61.547142028808594	26796000.0
3227	2015-03-17	59.788570404052734	60.69428634643555	59.38428497314453	59.71285629272461	18428200.0
3228	2015-03-18	60.44571304321289	60.650001525878906	59.29999923706055	59.73857116699219	14634900.0
3229	2015-03-19	60.744285583496094	61.211429595947266	60.255714416503906	60.459999084472656	11449900.0
3230	2015-03-20	61.18571472167969	61.78571319580078	60.895713806152344	61.33714294433594	13641600.0
3231	2015-03-23	60.71428680419922	61.15571212768555	60.33000183105469	60.88999938964844	7664300.0
3232	2015-03-24	62.611427307128906	63.09857177734375	61.11857223510742	61.13571548461914	16888900.0
3233	2015-03-25	60.25	62.691429138183594	60.244285583496094	62.68428421020508	21652400.0
3234	2015-03-26	59.75143051147461	60.4471435546875	59.38999938964844	59.628570556640625	16039100.0
3235	2015-03-27	59.25285720825195	59.84714126586914	58.57285690307617	59.33000183105469	15852200.0
3236	2015-03-30	60.36714172363281	60.56428527832031	59.36428451538086	59.71571350097656	13272700.0
3237	2015-03-31	59.52714157104492	60.41999816894531	59.45571517944336	60.11000061035156	14248500.0
3238	2015-04-01	59.01714324951172	59.78571319580078	58.702857971191406	59.64285659790039	14639800.0
3239	2015-04-02	59.1542854309082	59.60714340209961	58.861427307128906	59.07143020629883	9864400.0
3240	2015-04-06	60.33000183105469	60.4471435546875	58.46428680419922	58.76856994628906	10730300.0
3241	2015-04-07	60.494285583496094	60.84857177734375	60.0428581237793	60.49714279174805	9977100.0
3242	2015-04-08	63.04999923706055	63.10714340209961	61.18428421020508	61.2014274597168	22327900.0
3243	2015-04-09	62.78571319580078	63.13571548461914	62.11428451538086	63.0	13455400.0
3244	2015-04-10	64.93856811523438	64.99571228027344	63.9471435546875	64.39714050292969	22367100.0
3245	2015-04-13	67.81143188476562	69.28571319580078	67.05714416503906	67.23999786376953	44436700.0
3246	2015-04-14	68.38714599609375	69.14286041259766	67.42143249511719	68.85713958740234	28641900.0
3247	2015-04-15	67.92285919189453	68.70428466796875	67.36428833007812	68.70428466796875	42528500.0
3248	2015-04-16	80.29285430908203	81.25	75.71428680419922	76.0	104500900.0
3249	2015-04-17	81.6500015258789	82.14286041259766	79.71428680419922	79.77857208251953	58306500.0
3250	2015-04-20	81.05571746826172	82.30428314208984	80.38143157958984	81.78571319580078	30766400.0
3251	2015-04-21	80.06285858154297	81.48428344726562	79.80000305175781	81.23428344726562	15925700.0
3252	2015-04-22	79.66857147216797	80.71286010742188	79.5442886352539	80.21142578125	12089700.0
3253	2015-04-23	79.86571502685547	80.34285736083984	78.9557113647461	79.65571594238281	12687500.0
3254	2015-04-24	79.77143096923828	80.8085708618164	79.50714111328125	80.17285919189453	11045300.0
3255	2015-04-27	80.86856842041016	81.78571319580078	80.2300033569336	80.29285430908203	15246700.0
3256	2015-04-28	80.43714141845703	81.27857208251953	79.94428253173828	80.58999633789062	8826300.0
3257	2015-04-29	80.40714263916016	81.05571746826172	79.644287109375	80.06999969482422	9534700.0
3258	2015-04-30	79.5	80.8357162475586	79.12428283691406	80.23714447021484	10565100.0
3259	2015-05-01	79.57571411132812	79.9671401977539	78.894287109375	79.855712890625	8906100.0
3260	2015-05-04	79.27143096923828	79.71428680419922	78.9000015258789	79.57142639160156	7967400.0
3261	2015-05-05	80.79285430908203	82.44285583496094	80.75714111328125	81.23857116699219	27116600.0
3262	2015-05-06	80.07714080810547	81.21428680419922	79.52143096923828	81.02857208251953	11504500.0
3263	2015-05-07	80.74857330322266	80.7942886352539	79.45714569091797	80.11428833007812	10220700.0
3264	2015-05-08	82.0857162475586	82.1528549194336	80.96428680419922	81.04142761230469	13828500.0
3265	2015-05-11	84.27857208251953	84.85713958740234	82.18571472167969	82.32428741455078	23882600.0
3266	2015-05-12	83.37714385986328	83.8085708618164	82.99285888671875	83.8085708618164	11907000.0
3267	2015-05-13	82.87285614013672	84.1971435546875	82.6914291381836	83.40428924560547	11155900.0
3268	2015-05-14	83.8357162475586	83.92428588867188	82.33000183105469	83.28571319580078	8898400.0
3269	2015-05-15	87.60713958740234	88.34857177734375	85.7557144165039	86.36428833007812	37053100.0
3270	2015-05-18	88.26714324951172	88.53428649902344	87.02428436279297	87.5442886352539	14812000.0
3271	2015-05-19	88.06857299804688	89.78571319580078	87.80999755859375	88.8885726928711	19101600.0
3272	2015-05-20	88.79000091552734	89.10857391357422	87.36285400390625	88.21428680419922	12756800.0
3273	2015-05-21	89.00285339355469	89.57142639160156	88.18142700195312	89.08142852783203	12767300.0
3274	2015-05-22	88.83856964111328	89.40714263916016	88.69285583496094	89.17857360839844	7466200.0
3275	2015-05-26	87.99285888671875	89.06143188476562	87.78571319580078	88.87428283691406	9646000.0
3276	2015-05-27	89.85713958740234	89.90714263916016	87.92857360839844	88.14286041259766	10506300.0
3277	2015-05-28	89.50714111328125	89.855712890625	88.93000030517578	89.71428680419922	7821800.0
3278	2015-05-29	89.15142822265625	90.2057113647461	88.9557113647461	89.47285461425781	12712000.0
3279	2015-06-01	89.00285339355469	89.12142944335938	87.94428253173828	88.83714294433594	9926000.0
3280	2015-06-02	89.12999725341797	89.67857360839844	88.40571594238281	88.71142578125	7529200.0
3281	2015-06-03	88.8085708618164	89.73285675048828	88.644287109375	89.24285888671875	6237700.0
3282	2015-06-04	89.34857177734375	89.42857360839844	88.04285430908203	88.37857055664062	10074400.0
3283	2015-06-05	90.45999908447266	90.54000091552734	89.12571716308594	89.21428680419922	11624200.0
3284	2015-06-08	89.60428619384766	90.81571197509766	88.99571228027344	90.71428680419922	11148900.0
3285	2015-06-09	92.44999694824219	92.71428680419922	89.33428955078125	89.33428955078125	22024800.0
3286	2015-06-10	95.87142944335938	98.97000122070312	93.22571563720703	93.39571380615234	57121400.0
3287	2015-06-11	95.09428405761719	96.91857147216797	94.08714294433594	96.88999938964844	26623100.0
3288	2015-06-12	94.41857147216797	95.34285736083984	94.12428283691406	94.91571044921875	10278800.0
3289	2015-06-15	93.43142700195312	93.5914306640625	91.6585693359375	92.85713958740234	19054000.0
3290	2015-06-16	95.27285766601562	95.60713958740234	93.6914291381836	94.24285888671875	16043300.0
3291	2015-06-17	94.27143096923828	95.13285827636719	93.95714569091797	95.13285827636719	9905000.0
3292	2015-06-18	94.74285888671875	95.3414306640625	94.36856842041016	94.65142822265625	8962800.0
3293	2015-06-19	93.87142944335938	96.41857147216797	93.82142639160156	96.24285888671875	19814900.0
3294	2015-06-22	96.4142837524414	96.69285583496094	94.18856811523438	95.04285430908203	16732800.0
3295	2015-06-23	97.31285858154297	97.38999938964844	95.75	96.3357162475586	15626100.0
3296	2015-06-24	96.94428253173828	100.89142608642578	96.39714050292969	100.0142822265625	77138600.0
3297	2015-06-25	94.89142608642578	96.0	93.45857238769531	95.48143005371094	41623400.0
3298	2015-06-26	93.08856964111328	95.31428527832031	93.08856964111328	95.30000305175781	30314900.0
3299	2015-06-29	92.23143005371094	92.91285705566406	91.11714172363281	91.5057144165039	24575600.0
3300	2015-06-30	93.84857177734375	94.355712890625	92.78571319580078	93.35713958740234	16880500.0
3301	2015-07-01	93.63571166992188	95.23857116699219	93.21857452392578	94.80571746826172	14699300.0
3302	2015-07-02	94.0442886352539	94.19857025146484	93.21428680419922	93.99857330322266	11053000.0
3303	2015-07-06	94.57142639160156	94.92857360839844	93.33999633789062	93.47285461425781	11808300.0
3304	2015-07-07	94.0914306640625	95.42713928222656	92.62285614013672	95.01285552978516	21573300.0
3305	2015-07-08	93.50714111328125	93.99571228027344	92.28428649902344	93.47142791748047	12990600.0
3306	2015-07-09	95.72714233398438	95.84571075439453	94.28571319580078	94.9000015258789	16731400.0
3307	2015-07-10	97.22856903076172	98.50285339355469	96.9000015258789	97.52285766601562	21636300.0
3308	2015-07-13	101.08714294433594	102.3085708618164	98.07856750488281	98.09857177734375	33205200.0
3309	2015-07-14	100.37142944335938	101.63571166992188	99.6528549194336	101.27143096923828	19736500.0
3310	2015-07-15	98.12999725341797	100.75	97.05000305175781	99.97000122070312	30898600.0
3311	2015-07-16	115.80999755859375	116.48999786376953	107.68000030517578	111.0199966430664	63461000.0
3312	2015-07-17	114.7699966430664	117.87999725341797	114.23999786376953	117.33999633789062	25136900.0
3313	2015-07-20	110.55000305175781	114.69999694824219	110.13999938964844	114.69999694824219	22676900.0
3314	2015-07-21	112.51000213623047	113.70999908447266	109.31999969482422	110.20999908447266	14085400.0
3315	2015-07-22	111.5	113.87999725341797	110.55999755859375	112.13999938964844	10500500.0
3316	2015-07-23	110.0999984741211	112.18000030517578	109.83999633789062	110.91000366210938	8306800.0
3317	2015-07-24	109.33999633789062	111.68000030517578	108.9000015258789	111.55000305175781	8125100.0
3318	2015-07-27	106.43000030517578	109.86000061035156	106.25	107.79000091552734	11302600.0
3319	2015-07-28	106.9000015258789	107.94000244140625	103.87999725341797	107.29000091552734	11155900.0
3320	2015-07-29	107.08000183105469	107.75	105.4000015258789	106.83000183105469	6695600.0
3321	2015-07-30	111.55999755859375	111.9000015258789	105.4000015258789	106.4000015258789	14229200.0
3322	2015-07-31	114.30999755859375	115.0	111.1500015258789	111.94999694824219	16349100.0
3323	2015-08-03	112.55999755859375	114.5999984741211	111.77999877929688	114.5999984741211	10144800.0
3324	2015-08-04	121.1500015258789	122.79000091552734	113.0	113.1500015258789	29653300.0
3325	2015-08-05	123.70999908447266	129.2899932861328	122.70999908447266	125.62000274658203	26946500.0
3326	2015-08-06	126.44999694824219	128.85000610351562	122.04000091552734	126.29000091552734	24716700.0
3327	2015-08-07	123.5199966430664	126.5999984741211	121.30000305175781	126.41999816894531	17360700.0
3328	2015-08-10	123.02999877929688	126.5	121.51000213623047	126.08999633789062	13424600.0
3329	2015-08-11	122.73999786376953	123.76000213623047	120.0	120.01000213623047	11596800.0
3330	2015-08-12	120.51000213623047	122.44999694824219	118.66000366210938	121.47000122070312	13822500.0
3331	2015-08-13	123.7300033569336	125.7300033569336	119.33999633789062	120.98999786376953	15284400.0
3332	2015-08-14	123.38999938964844	125.0	123.0	124.95999908447266	8667700.0
3333	2015-08-17	125.36000061035156	125.69999694824219	122.58999633789062	123.13999938964844	9233800.0
3334	2015-08-18	124.05000305175781	126.75	123.55000305175781	125.26000213623047	9382000.0
3335	2015-08-19	122.05999755859375	123.69999694824219	121.5	123.5	10115300.0
3336	2015-08-20	112.48999786376953	121.44999694824219	111.33999633789062	119.80000305175781	28045300.0
3337	2015-08-21	103.95999908447266	110.0	102.75	106.19999694824219	33228300.0
3338	2015-08-24	96.87999725341797	109.62999725341797	85.5	88.75	59951900.0
3339	2015-08-25	101.5199966430664	107.87999725341797	101.5	107.75	37620700.0
3340	2015-08-26	110.12999725341797	110.27999877929688	102.0199966430664	107.1500015258789	36164600.0
3341	2015-08-27	117.66000366210938	118.25	113.0199966430664	114.94000244140625	37056100.0
3342	2015-08-28	117.62999725341797	119.3499984741211	115.87999725341797	116.3499984741211	20240200.0
3343	2015-08-31	115.02999877929688	117.0	113.76000213623047	115.23999786376953	17005600.0
3344	2015-09-01	105.79000091552734	111.23999786376953	103.81999969482422	109.3499984741211	35977100.0
3345	2015-09-02	105.44000244140625	109.5	100.30000305175781	109.30999755859375	39843300.0
3346	2015-09-03	101.05999755859375	104.16999816894531	100.11000061035156	102.69000244140625	29546700.0
3347	2015-09-04	98.79000091552734	99.93000030517578	97.33999633789062	98.05000305175781	24212000.0
3348	2015-09-08	94.94999694824219	102.5	93.55000305175781	102.08000183105469	43479700.0
3349	2015-09-09	99.18000030517578	102.79000091552734	95.5199966430664	96.51000213623047	35524400.0
3350	2015-09-10	99.4800033569336	100.8499984741211	96.77999877929688	99.41999816894531	21031900.0
3351	2015-09-11	97.51000213623047	100.8499984741211	97.2300033569336	98.56999969482422	17373900.0
3352	2015-09-14	95.69000244140625	97.91000366210938	94.33000183105469	96.83999633789062	15546000.0
3353	2015-09-15	99.16000366210938	99.6500015258789	93.61000061035156	95.22000122070312	22591100.0
3354	2015-09-16	104.08000183105469	104.4800033569336	99.33000183105469	99.69999694824219	28058200.0
3355	2015-09-17	104.20999908447266	107.5	101.83000183105469	103.66999816894531	25817700.0
3356	2015-09-18	102.62000274658203	104.36000061035156	100.70999908447266	102.0	21715000.0
3357	2015-09-21	100.30000305175781	103.7699966430664	99.55999755859375	103.30000305175781	17900600.0
3358	2015-09-22	98.47000122070312	99.9000015258789	97.0	98.29000091552734	16717900.0
3359	2015-09-23	98.06999969482422	99.73999786376953	97.66000366210938	98.5999984741211	10264500.0
3360	2015-09-24	103.76000213623047	104.0	96.77999877929688	97.11000061035156	21274500.0
3361	2015-09-25	102.23999786376953	105.44999694824219	101.56999969482422	105.30000305175781	19066600.0
3362	2015-09-28	99.47000122070312	103.33000183105469	97.83999633789062	101.56999969482422	17026600.0
3363	2015-09-29	98.3499984741211	100.62999725341797	96.8499984741211	99.62999725341797	17405900.0
3364	2015-09-30	103.26000213623047	103.45999908447266	99.05000305175781	99.91000366210938	17027600.0
3365	2015-10-01	105.9800033569336	106.11000061035156	101.12000274658203	102.91000366210938	17426900.0
3366	2015-10-02	106.11000061035156	106.87000274658203	101.44999694824219	103.01000213623047	21526700.0
3367	2015-10-05	111.25	112.27999877929688	105.76000213623047	107.4800033569336	21157900.0
3368	2015-10-06	108.33000183105469	112.25	105.63999938964844	110.33000183105469	20629800.0
3369	2015-10-07	108.0999984741211	109.77999877929688	106.75	108.83999633789062	12329500.0
3370	2015-10-08	114.93000030517578	115.05000305175781	102.5999984741211	107.94000244140625	42831900.0
3371	2015-10-09	113.33000183105469	115.83000183105469	112.44000244140625	114.11000061035156	22455200.0
3372	2015-10-12	113.44999694824219	115.41999816894531	112.36000061035156	114.44999694824219	12624500.0
3373	2015-10-13	109.7300033569336	113.72000122070312	108.77999877929688	112.8499984741211	17512100.0
3374	2015-10-14	110.2300033569336	111.62999725341797	108.05000305175781	111.5	33231500.0
3375	2015-10-15	101.08999633789062	104.87999725341797	99.0999984741211	103.7699966430664	48484300.0
3376	2015-10-16	98.98999786376953	101.6500015258789	98.41000366210938	100.20999908447266	21340500.0
3377	2015-10-19	101.69000244140625	103.62000274658203	96.26000213623047	98.06999969482422	29964700.0
3378	2015-10-20	98.98999786376953	102.11000061035156	97.58000183105469	101.05999755859375	17345600.0
3379	2015-10-21	97.95999908447266	100.33999633789062	97.01000213623047	99.66999816894531	13728500.0
3380	2015-10-22	97.31999969482422	99.93000030517578	96.86000061035156	98.06999969482422	12786800.0
3381	2015-10-23	100.04000091552734	101.55999755859375	97.2699966430664	97.61000061035156	18019900.0
3382	2015-10-26	103.04000091552734	103.30999755859375	99.37999725341797	100.05000305175781	12234800.0
3383	2015-10-27	103.06999969482422	104.72000122070312	101.2300033569336	102.58000183105469	12066400.0
3384	2015-10-28	105.80000305175781	106.20999908447266	102.05999755859375	102.9000015258789	13094000.0
3385	2015-10-29	105.12000274658203	106.91000366210938	104.75	105.0	9841400.0
3386	2015-10-30	108.37999725341797	110.0999984741211	104.9000015258789	105.12000274658203	15571500.0
3387	2015-11-02	107.63999938964844	109.37000274658203	106.30000305175781	109.19999694824219	11784600.0
3388	2015-11-03	109.73999786376953	111.05000305175781	107.23999786376953	107.36000061035156	12484100.0
3389	2015-11-04	114.05000305175781	114.27999877929688	109.38999938964844	110.36000061035156	17505000.0
3390	2015-11-05	113.5	115.68000030517578	111.72000122070312	113.75	13814900.0
3391	2015-11-06	114.05999755859375	114.80000305175781	112.05000305175781	113.38999938964844	10936600.0
3392	2015-11-09	109.86000061035156	114.0	108.63999938964844	113.36000061035156	16154600.0
3393	2015-11-10	112.69999694824219	112.83999633789062	108.01000213623047	108.86000061035156	11166400.0
3394	2015-11-11	112.86000061035156	114.61000061035156	111.41000366210938	113.08000183105469	11039200.0
3395	2015-11-12	108.91999816894531	115.25	108.19999694824219	112.5199966430664	17568200.0
3396	2015-11-13	103.6500015258789	109.06999969482422	103.2699966430664	108.33999633789062	18819400.0
3397	2015-11-16	111.3499984741211	111.6500015258789	101.86000061035156	102.97000122070312	19866200.0
3398	2015-11-17	117.0999984741211	118.79000091552734	111.69999694824219	112.11000061035156	33016300.0
3399	2015-11-18	120.62999725341797	121.0	116.0999984741211	117.94000244140625	23353600.0
3400	2015-11-19	120.22000122070312	123.12999725341797	119.61000061035156	120.25	19253200.0
3401	2015-11-20	123.83999633789062	124.06999969482422	119.20999908447266	120.8499984741211	17977000.0
3402	2015-11-23	125.02999877929688	126.19999694824219	121.66000366210938	124.30000305175781	15727000.0
3403	2015-11-24	123.30999755859375	124.66000366210938	120.02999877929688	123.66999816894531	18335300.0
3404	2015-11-25	124.16000366210938	125.19999694824219	122.36000061035156	124.2300033569336	10980700.0
3405	2015-11-27	125.44000244140625	126.38999938964844	123.58999633789062	123.8499984741211	6645500.0
3406	2015-11-30	123.33000183105469	126.5999984741211	122.88999938964844	126.02999877929688	13894000.0
3407	2015-12-01	125.37000274658203	125.56999969482422	122.41999816894531	124.47000122070312	12550800.0
3408	2015-12-02	128.92999267578125	131.35000610351562	124.93000030517578	125.52999877929688	24105700.0
3409	2015-12-03	126.80999755859375	132.1999969482422	126.38999938964844	129.6199951171875	26647300.0
3410	2015-12-04	130.92999267578125	130.99000549316406	125.75	127.0	20250400.0
3411	2015-12-07	125.36000061035156	133.27000427246094	122.75	131.19000244140625	23351600.0
3412	2015-12-08	126.9800033569336	128.24000549316406	121.0999984741211	121.51000213623047	18591100.0
3413	2015-12-09	124.19999694824219	128.77999877929688	122.33000183105469	127.69999694824219	17788800.0
3414	2015-12-10	122.91000366210938	125.20999908447266	121.62000274658203	124.5	13474100.0
3415	2015-12-11	118.91000366210938	123.0	118.5999984741211	121.44999694824219	16105300.0
3416	2015-12-14	120.66999816894531	120.9000015258789	114.66000366210938	119.7699966430664	18679300.0
3417	2015-12-15	118.5999984741211	123.30000305175781	118.54000091552734	121.93000030517578	11760000.0
3418	2015-12-16	122.63999938964844	123.0	118.08999633789062	119.80000305175781	13181000.0
3419	2015-12-17	122.51000213623047	126.3499984741211	122.41999816894531	123.97000122070312	17284900.0
3420	2015-12-18	118.0199966430664	122.19000244140625	117.91999816894531	120.8499984741211	17948100.0
3421	2015-12-21	116.62999725341797	119.58999633789062	115.66000366210938	119.51000213623047	11670000.0
3422	2015-12-22	116.23999786376953	117.43000030517578	114.86000061035156	117.30000305175781	9689000.0
3423	2015-12-23	118.16000366210938	118.55999755859375	115.77999877929688	116.91000366210938	9324300.0
3424	2015-12-24	117.33000183105469	118.80000305175781	117.30000305175781	118.22000122070312	3531300.0
3425	2015-12-28	117.11000061035156	117.3499984741211	113.8499984741211	117.26000213623047	8424300.0
3426	2015-12-29	119.12000274658203	119.5999984741211	116.91999816894531	118.19000244140625	8159200.0
3427	2015-12-30	116.70999908447266	119.0199966430664	116.43000030517578	118.94999694824219	8149700.0
3428	2015-12-31	114.37999725341797	117.45999908447266	114.27999877929688	116.20999908447266	9273000.0
3429	2016-01-04	109.95999908447266	110.0	105.20999908447266	109.0	20794800.0
3430	2016-01-05	107.66000366210938	110.58000183105469	105.8499984741211	110.44999694824219	17664600.0
3431	2016-01-06	117.68000030517578	117.91000366210938	104.95999908447266	105.29000091552734	33045700.0
3432	2016-01-07	114.55999755859375	122.18000030517578	112.29000091552734	116.36000061035156	33636700.0
3433	2016-01-08	111.38999938964844	117.72000122070312	111.0999984741211	116.33000183105469	18067100.0
3434	2016-01-11	114.97000122070312	116.79000091552734	111.19999694824219	112.12999725341797	21920400.0
3435	2016-01-12	116.58000183105469	117.77999877929688	115.08000183105469	116.11000061035156	15133500.0
3436	2016-01-13	106.55999755859375	114.4800033569336	104.52999877929688	114.43000030517578	24921600.0
3437	2016-01-14	107.05999755859375	109.25	101.20999908447266	105.6500015258789	23664800.0
3438	2016-01-15	104.04000091552734	105.5	101.72000122070312	102.43000030517578	19775100.0
3439	2016-01-19	107.88999938964844	110.13999938964844	105.55000305175781	106.56999969482422	35722800.0
3440	2016-01-20	107.73999786376953	109.98999786376953	97.05000305175781	108.91000366210938	53009400.0
3441	2016-01-21	102.3499984741211	108.51000213623047	102.0999984741211	108.31999969482422	31027500.0
3442	2016-01-22	100.72000122070312	104.98999786376953	99.22000122070312	104.72000122070312	26821800.0
3443	2016-01-25	99.12000274658203	102.68000030517578	99.0	99.77999877929688	20321100.0
3444	2016-01-26	97.83000183105469	100.55000305175781	94.8499984741211	99.73999786376953	22083900.0
3445	2016-01-27	91.1500015258789	97.8499984741211	90.58999633789062	96.61000061035156	25556200.0
3446	2016-01-28	94.41000366210938	95.25	90.11000061035156	93.83999633789062	24562300.0
3447	2016-01-29	91.83999633789062	94.38999938964844	90.62999725341797	92.0	20463900.0
3448	2016-02-01	94.08999633789062	97.18000030517578	91.30000305175781	91.79000091552734	19684500.0
3449	2016-02-02	91.48999786376953	96.6500015258789	90.7300033569336	95.54000091552734	21906500.0
3450	2016-02-03	90.73999786376953	92.69000244140625	86.13999938964844	92.41000366210938	27466000.0
3451	2016-02-04	89.70999908447266	91.25	86.54000091552734	89.5	19108600.0
3452	2016-02-05	82.79000091552734	88.94999694824219	81.86000061035156	88.2300033569336	25929300.0
3453	2016-02-08	83.31999969482422	84.69999694824219	79.94999694824219	80.56999969482422	25035600.0
3454	2016-02-09	86.12999725341797	88.4000015258789	81.55000305175781	81.75	25892900.0
3455	2016-02-10	88.44999694824219	92.20999908447266	87.41999816894531	89.0	23146500.0
3456	2016-02-11	86.3499984741211	88.38999938964844	82.91000366210938	87.41999816894531	21820300.0
3457	2016-02-12	87.4000015258789	89.72000122070312	85.26000213623047	86.63999938964844	19067700.0
3458	2016-02-16	89.05000305175781	90.13999938964844	87.54000091552734	89.0	16356600.0
3459	2016-02-17	94.76000213623047	94.7699966430664	89.63999938964844	90.12999725341797	18323800.0
3460	2016-02-18	90.48999786376953	94.9000015258789	90.30999755859375	94.80000305175781	17695300.0
3461	2016-02-19	89.2300033569336	91.4000015258789	88.02999877929688	89.9800033569336	14259200.0
3462	2016-02-22	91.93000030517578	93.11000061035156	88.30000305175781	90.75	16321800.0
3463	2016-02-23	89.12000274658203	92.48999786376953	89.05000305175781	91.4000015258789	12744400.0
3464	2016-02-24	91.61000061035156	91.76000213623047	86.69999694824219	88.5	15972800.0
3465	2016-02-25	94.52999877929688	94.80999755859375	90.20999908447266	91.08000183105469	17898800.0
3466	2016-02-26	94.79000091552734	97.4800033569336	94.25	95.30000305175781	16975200.0
3467	2016-02-29	93.41000366210938	97.19999694824219	93.33999633789062	94.80999755859375	13663100.0
3468	2016-03-01	98.30000305175781	99.16000366210938	93.61000061035156	94.58000183105469	17048800.0
3469	2016-03-02	97.61000061035156	99.4800033569336	95.9000015258789	98.01000213623047	19102800.0
3470	2016-03-03	97.93000030517578	98.3499984741211	95.38999938964844	97.83000183105469	15320900.0
3471	2016-03-04	101.58000183105469	102.22000122070312	98.31999969482422	98.76000213623047	23414600.0
3472	2016-03-07	95.48999786376953	101.79000091552734	95.25	101.0	23855200.0
3473	2016-03-08	96.2300033569336	98.27999877929688	94.5	95.0	14797000.0
3474	2016-03-09	98.0	98.37000274658203	95.0	96.81999969482422	12298700.0
3475	2016-03-10	97.36000061035156	99.73999786376953	95.44999694824219	98.18000030517578	17002100.0
3476	2016-03-11	97.66000366210938	99.5999984741211	96.05000305175781	99.51000213623047	15114300.0
3477	2016-03-14	98.12999725341797	99.41999816894531	97.16999816894531	97.19999694824219	11251900.0
3478	2016-03-15	97.86000061035156	98.51000213623047	96.43000030517578	97.87000274658203	9691800.0
3479	2016-03-16	99.3499984741211	99.7300033569336	97.5	97.52999877929688	12630500.0
3480	2016-03-17	99.72000122070312	101.38999938964844	99.0	99.05000305175781	13825000.0
3481	2016-03-18	101.12000274658203	102.41000366210938	100.01000213623047	100.5	15453500.0
3482	2016-03-21	101.05999755859375	102.0999984741211	99.5	101.1500015258789	9578500.0
3483	2016-03-22	99.83999633789062	101.5199966430664	99.19999694824219	100.4800033569336	9069900.0
3484	2016-03-23	99.58999633789062	100.38999938964844	98.80999755859375	99.75	8313500.0
3485	2016-03-24	98.36000061035156	98.8499984741211	97.06999969482422	98.63999938964844	10671100.0
3486	2016-03-28	101.20999908447266	101.44000244140625	97.81999969482422	98.33999633789062	12432200.0
3487	2016-03-29	104.12999725341797	104.33000183105469	101.0	101.08000183105469	16008900.0
3488	2016-03-30	102.19000244140625	104.91000366210938	101.4800033569336	104.6500015258789	14705000.0
3489	2016-03-31	102.2300033569336	103.52999877929688	101.05000305175781	102.43000030517578	9747500.0
3490	2016-04-01	105.69999694824219	105.79000091552734	102.47000122070312	102.93000030517578	14182400.0
3491	2016-04-04	104.3499984741211	105.91999816894531	103.19999694824219	105.9000015258789	10940400.0
3492	2016-04-05	104.94000244140625	105.75	103.25	103.47000122070312	10060900.0
3493	2016-04-06	104.83000183105469	106.44000244140625	104.25	105.30000305175781	9605800.0
3494	2016-04-07	104.44999694824219	106.44000244140625	103.5999984741211	104.30999755859375	10774900.0
3495	2016-04-08	103.80999755859375	105.33000183105469	102.81999969482422	105.12000274658203	7857600.0
3496	2016-04-11	102.68000030517578	104.9800033569336	102.62000274658203	104.04000091552734	7451300.0
3497	2016-04-12	106.9800033569336	107.22000122070312	102.20999908447266	103.1500015258789	12437000.0
3498	2016-04-13	109.6500015258789	111.27999877929688	107.87999725341797	108.0	16701700.0
3499	2016-04-14	110.41999816894531	111.63999938964844	109.1500015258789	110.01000213623047	9553700.0
3500	2016-04-15	111.51000213623047	111.8499984741211	109.77999877929688	110.63999938964844	11746100.0
3501	2016-04-18	108.4000015258789	110.69999694824219	106.0199966430664	109.9000015258789	32816400.0
3502	2016-04-19	94.33999633789062	101.37000274658203	94.19999694824219	99.48999786376953	55728800.0
3503	2016-04-20	96.7699966430664	96.9800033569336	93.13999938964844	94.33999633789062	26613500.0
3504	2016-04-21	94.9800033569336	97.37999725341797	94.77999877929688	97.30999755859375	19919400.0
3505	2016-04-22	95.9000015258789	96.69000244140625	94.20999908447266	94.8499984741211	15806300.0
3506	2016-04-25	93.55999755859375	95.75	92.80000305175781	95.69999694824219	14985400.0
3507	2016-04-26	92.43000030517578	93.55000305175781	91.25	93.5	15330900.0
3508	2016-04-27	91.04000091552734	92.5	90.20999908447266	92.18000030517578	12218900.0
3509	2016-04-28	90.27999877929688	92.66999816894531	90.08999633789062	91.5	11474900.0
3510	2016-04-29	90.02999877929688	90.55999755859375	88.20999908447266	90.5	13968000.0
3511	2016-05-02	93.11000061035156	93.22000122070312	89.88999938964844	90.41000366210938	12547000.0
3512	2016-05-03	91.54000091552734	93.25	91.30000305175781	92.08000183105469	10593900.0
3513	2016-05-04	90.79000091552734	92.16000366210938	90.3499984741211	91.0	7394700.0
3514	2016-05-05	89.37000274658203	92.08000183105469	89.25	90.91000366210938	10368500.0
3515	2016-05-06	90.83999633789062	90.87999725341797	88.11000061035156	88.83000183105469	10433900.0
3516	2016-05-09	90.54000091552734	91.83000183105469	89.9000015258789	90.7300033569336	9543700.0
3517	2016-05-10	92.88999938964844	93.25	91.08999633789062	91.13999938964844	11175900.0
3518	2016-05-11	90.0199966430664	92.58999633789062	89.9000015258789	92.4000015258789	11692900.0
3519	2016-05-12	87.73999786376953	90.41000366210938	85.73999786376953	90.31999969482422	20408100.0
3520	2016-05-13	87.87999725341797	88.58999633789062	86.26000213623047	87.38999938964844	11571400.0
3521	2016-05-16	89.12000274658203	90.0	86.1500015258789	87.55999755859375	11247800.0
3522	2016-05-17	88.62999725341797	90.87000274658203	88.16999816894531	89.0	11571300.0
3523	2016-05-18	90.5	91.72000122070312	88.25	88.25	13911800.0
3524	2016-05-19	89.55000305175781	91.2699966430664	88.30000305175781	90.16000366210938	11450300.0
3525	2016-05-20	92.48999786376953	93.27999877929688	89.9800033569336	90.08000183105469	15063000.0
3526	2016-05-23	94.88999938964844	95.29000091552734	92.8499984741211	92.9800033569336	13992300.0
3527	2016-05-24	97.88999938964844	99.13999938964844	95.75	95.9800033569336	21246000.0
3528	2016-05-25	100.19999694824219	100.30999755859375	98.30000305175781	99.0	15142900.0
3529	2016-05-26	102.80999755859375	104.0	101.37999725341797	103.20999908447266	17824700.0
3530	2016-05-27	103.30000305175781	103.5	101.44000244140625	102.44000244140625	9092100.0
3531	2016-05-31	102.56999969482422	103.44999694824219	102.12999725341797	102.94999694824219	8725700.0
3532	2016-06-01	101.51000213623047	101.91999816894531	100.16000366210938	101.5	8393400.0
3533	2016-06-02	101.25	102.1500015258789	100.7699966430664	101.38999938964844	7992400.0
3534	2016-06-03	99.58999633789062	101.0	98.52999877929688	100.98999786376953	9224000.0
3535	2016-06-06	100.73999786376953	101.06999969482422	99.72000122070312	100.29000091552734	6828100.0
3536	2016-06-07	99.88999938964844	101.62999725341797	99.7699966430664	101.19999694824219	6474700.0
3537	2016-06-08	97.86000061035156	100.27999877929688	97.5999984741211	100.0199966430664	9423900.0
3538	2016-06-09	97.08999633789062	98.43000030517578	96.66000366210938	97.22000122070312	8923800.0
3539	2016-06-10	93.75	95.3499984741211	93.27999877929688	94.87999725341797	12907900.0
3540	2016-06-13	93.8499984741211	97.19999694824219	93.62000274658203	95.0199966430664	13484300.0
3541	2016-06-14	94.12000274658203	95.80000305175781	93.2699966430664	94.16000366210938	9480400.0
3542	2016-06-15	94.29000091552734	95.45999908447266	93.5	94.61000061035156	7675400.0
3543	2016-06-16	95.44000244140625	95.55999755859375	93.25	94.18000030517578	7550800.0
3544	2016-06-17	94.44999694824219	95.7699966430664	94.19999694824219	95.75	8046800.0
3545	2016-06-20	93.80000305175781	95.87999725341797	93.6500015258789	95.22000122070312	9026400.0
3546	2016-06-21	90.98999786376953	93.87999725341797	90.7699966430664	93.87000274658203	15199700.0
3547	2016-06-22	90.01000213623047	91.9800033569336	89.7699966430664	90.77999877929688	9454700.0
3548	2016-06-23	91.66000366210938	91.68000030517578	88.1500015258789	90.62000274658203	10819000.0
3549	2016-06-24	88.44000244140625	90.48999786376953	87.20999908447266	87.52999877929688	11248600.0
3550	2016-06-27	85.33000183105469	88.0	84.80999755859375	87.87999725341797	13730500.0
3551	2016-06-28	87.97000122070312	88.87999725341797	86.41000366210938	87.41000366210938	11545600.0
3552	2016-06-29	91.05999755859375	91.97000122070312	88.69999694824219	89.66999816894531	11687100.0
3553	2016-06-30	91.4800033569336	91.72000122070312	89.9000015258789	90.91000366210938	9099000.0
3554	2016-07-01	96.66999816894531	97.0	94.80000305175781	95.0	16167200.0
3555	2016-07-05	97.91000366210938	101.2699966430664	93.30999755859375	95.19999694824219	25879400.0
3556	2016-07-06	94.5999984741211	96.0	93.55000305175781	95.02999877929688	16301200.0
3557	2016-07-07	95.0999984741211	95.37999725341797	93.18000030517578	94.69999694824219	9913500.0
3558	2016-07-08	97.05999755859375	97.41000366210938	95.30000305175781	96.0	8335400.0
3559	2016-07-11	94.66999816894531	96.87000274658203	94.30000305175781	96.19000244140625	13276200.0
3560	2016-07-12	95.97000122070312	96.72000122070312	94.08999633789062	95.06999969482422	11617400.0
3561	2016-07-13	96.43000030517578	96.72000122070312	94.80000305175781	96.26000213623047	8768900.0
3562	2016-07-14	98.0199966430664	98.2699966430664	96.80000305175781	97.0	9885000.0
3563	2016-07-15	98.38999938964844	98.69999694824219	97.41000366210938	98.5199966430664	9041900.0
3564	2016-07-18	98.80999755859375	99.83999633789062	97.23999786376953	98.43000030517578	28669700.0
3565	2016-07-19	85.83999633789062	86.75	84.5	85.43000030517578	55681200.0
3566	2016-07-20	87.91000366210938	88.48999786376953	85.81999969482422	86.66999816894531	23525100.0
3567	2016-07-21	85.98999786376953	88.37999725341797	85.20999908447266	88.30000305175781	16084000.0
3568	2016-07-22	85.88999938964844	86.5	85.11000061035156	86.4800033569336	11363900.0
3569	2016-07-25	87.66000366210938	87.87000274658203	85.01000213623047	85.7300033569336	14135000.0
3570	2016-07-26	91.41000366210938	93.0999984741211	90.9000015258789	91.02999877929688	19577600.0
3571	2016-07-27	92.04000091552734	92.05999755859375	90.0999984741211	91.5	8727500.0
3572	2016-07-28	91.6500015258789	92.20999908447266	90.68000030517578	91.91999816894531	6227700.0
3573	2016-07-29	91.25	91.75	90.58999633789062	91.19000244140625	6960200.0
3574	2016-08-01	94.37000274658203	94.66999816894531	90.5	91.2300033569336	10666900.0
3575	2016-08-02	93.55999755859375	94.08000183105469	92.18000030517578	94.0	9836200.0
3576	2016-08-03	93.0999984741211	94.66999816894531	92.55000305175781	93.27999877929688	7030900.0
3577	2016-08-04	93.44000244140625	93.7300033569336	91.81999969482422	93.19999694824219	6043400.0
3578	2016-08-05	97.02999877929688	97.73999786376953	93.55999755859375	93.7699966430664	18364800.0
3579	2016-08-08	95.11000061035156	95.93000030517578	94.0	95.91000366210938	10135400.0
3580	2016-08-09	93.98999786376953	95.80999755859375	93.4800033569336	95.12000274658203	9175400.0
3581	2016-08-10	93.93000030517578	94.75	92.94999694824219	94.4000015258789	6511100.0
3582	2016-08-11	95.88999938964844	96.33000183105469	94.37000274658203	94.5999984741211	8547700.0
3583	2016-08-12	96.58999633789062	96.83000183105469	95.08000183105469	95.52999877929688	6592900.0
3584	2016-08-15	95.30999755859375	96.91000366210938	95.23999786376953	96.83000183105469	7304600.0
3585	2016-08-16	95.12000274658203	95.61000061035156	94.4000015258789	95.19000244140625	6311300.0
3586	2016-08-17	96.37000274658203	96.93000030517578	94.8499984741211	94.94000244140625	8315600.0
3587	2016-08-18	96.16000366210938	97.22000122070312	95.16999816894531	95.9800033569336	7252600.0
3588	2016-08-19	95.87000274658203	96.77999877929688	95.51000213623047	96.05000305175781	6942900.0
3589	2016-08-22	95.26000213623047	96.12999725341797	94.94999694824219	95.66999816894531	5830500.0
3590	2016-08-23	95.94000244140625	96.58999633789062	95.4800033569336	95.68000030517578	5239100.0
3591	2016-08-24	95.18000030517578	96.36000061035156	94.91000366210938	96.12999725341797	6276500.0
3592	2016-08-25	97.31999969482422	98.25	96.04000091552734	96.37999725341797	10823100.0
3593	2016-08-26	97.58000183105469	97.94999694824219	96.56999969482422	97.33000183105469	6617600.0
3594	2016-08-29	97.30000305175781	98.44999694824219	96.56999969482422	96.97000122070312	8008400.0
3595	2016-08-30	97.44999694824219	98.8499984741211	97.13999938964844	97.83999633789062	6093500.0
3596	2016-08-31	97.44999694824219	97.87999725341797	96.76000213623047	97.4800033569336	4690600.0
3597	2016-09-01	97.37999725341797	97.9800033569336	96.91999816894531	97.80999755859375	4148600.0
3598	2016-09-02	97.37999725341797	98.18000030517578	97.01000213623047	97.9000015258789	4247200.0
3599	2016-09-06	100.08999633789062	100.31999969482422	97.6500015258789	97.76000213623047	9036100.0
3600	2016-09-07	99.1500015258789	100.19000244140625	98.41999816894531	100.11000061035156	6468500.0
3601	2016-09-08	99.66000366210938	100.05000305175781	98.81999969482422	99.2300033569336	5201200.0
3602	2016-09-09	96.5	99.38999938964844	96.5	99.05999755859375	7373300.0
3603	2016-09-12	99.05000305175781	99.29000091552734	95.70999908447266	95.91000366210938	7718400.0
3604	2016-09-13	96.08999633789062	98.0	95.33000183105469	97.16999816894531	11788100.0
3605	2016-09-14	97.01000213623047	98.3499984741211	96.95999908447266	97.3499984741211	8481000.0
3606	2016-09-15	97.33999633789062	97.97000122070312	96.52999877929688	97.2300033569336	5293500.0
3607	2016-09-16	99.4800033569336	99.48999786376953	97.04000091552734	97.0999984741211	9445100.0
3608	2016-09-19	98.05999755859375	100.3499984741211	97.81999969482422	99.9000015258789	8616200.0
3609	2016-09-20	98.25	99.16000366210938	97.66000366210938	98.77999877929688	4736800.0
3610	2016-09-21	94.87999725341797	97.0999984741211	93.26000213623047	96.9000015258789	20042200.0
3611	2016-09-22	95.83000183105469	95.87999725341797	94.2300033569336	95.54000091552734	11215000.0
3612	2016-09-23	95.94000244140625	96.97000122070312	95.43000030517578	95.75	6179500.0
3613	2016-09-26	94.55999755859375	95.37999725341797	94.04000091552734	95.37999725341797	6739200.0
3614	2016-09-27	97.06999969482422	97.63999938964844	95.0	95.04000091552734	9680100.0
3615	2016-09-28	97.4800033569336	97.58999633789062	96.0199966430664	97.0999984741211	7235100.0
3616	2016-09-29	96.66999816894531	98.30999755859375	96.5999984741211	97.30999755859375	6217600.0
3617	2016-09-30	98.55000305175781	99.52999877929688	96.79000091552734	96.9000015258789	9807900.0
3618	2016-10-03	102.62999725341797	103.38999938964844	98.0	98.0	15344500.0
3619	2016-10-04	102.33999633789062	104.44000244140625	101.86000061035156	103.19000244140625	12143100.0
3620	2016-10-05	106.27999877929688	106.97000122070312	103.43000030517578	103.5	12942900.0
3621	2016-10-06	105.06999969482422	105.47000122070312	103.87999725341797	104.97000122070312	6587700.0
3622	2016-10-07	104.81999969482422	106.5	103.55000305175781	103.9800033569336	8659500.0
3623	2016-10-10	103.33000183105469	104.52999877929688	102.76000213623047	103.18000030517578	6699700.0
3624	2016-10-11	100.58999633789062	102.9000015258789	99.86000061035156	102.30999755859375	9032900.0
3625	2016-10-12	99.5	102.47000122070312	99.22000122070312	100.87999725341797	7426500.0
3626	2016-10-13	100.2300033569336	100.5	97.62999725341797	98.01000213623047	8319300.0
3627	2016-10-14	101.47000122070312	102.0999984741211	100.3499984741211	101.58999633789062	9531100.0
3628	2016-10-17	99.80000305175781	100.7300033569336	98.37999725341797	100.5	26589500.0
3629	2016-10-18	118.79000091552734	119.81999969482422	116.5	116.62999725341797	42168200.0
3630	2016-10-19	121.87000274658203	122.44999694824219	118.0	118.25	21981700.0
3631	2016-10-20	123.3499984741211	123.75	121.05999755859375	121.97000122070312	14492800.0
3632	2016-10-21	127.5	127.8499984741211	122.30999755859375	122.5	18832400.0
3633	2016-10-24	127.33000183105469	129.2899932861328	126.1500015258789	127.41999816894531	15980700.0
3634	2016-10-25	126.51000213623047	128.05999755859375	125.75	126.5199966430664	8253900.0
3635	2016-10-26	126.97000122070312	128.72000122070312	125.75	126.29000091552734	8602400.0
3636	2016-10-27	126.47000122070312	128.17999267578125	125.93000030517578	127.43000030517578	6914200.0
3637	2016-10-28	126.56999969482422	128.92999267578125	126.01000213623047	126.08000183105469	7077300.0
3638	2016-10-31	124.87000274658203	126.9000015258789	124.4000015258789	126.8499984741211	6517500.0
3639	2016-11-01	123.30000305175781	125.83000183105469	121.80000305175781	124.9800033569336	6978600.0
3640	2016-11-02	122.33999633789062	124.06999969482422	121.83000183105469	122.83000183105469	4816500.0
3641	2016-11-03	122.13999938964844	123.72000122070312	121.83999633789062	122.30999755859375	5041300.0
3642	2016-11-04	122.02999877929688	123.43000030517578	121.62000274658203	122.0	5077700.0
3643	2016-11-07	124.58000183105469	125.75	123.37000274658203	124.26000213623047	5827100.0
3644	2016-11-08	124.33999633789062	125.80999755859375	123.22000122070312	124.12000274658203	4690800.0
3645	2016-11-09	122.19000244140625	123.6500015258789	120.86000061035156	121.83999633789062	7705700.0
3646	2016-11-10	115.41999816894531	122.97000122070312	113.69999694824219	122.76000213623047	19718700.0
3647	2016-11-11	114.77999877929688	116.62999725341797	113.11000061035156	114.9000015258789	11080300.0
3648	2016-11-14	113.37999725341797	115.9000015258789	110.68000030517578	114.75	9932400.0
3649	2016-11-15	113.58999633789062	116.41000366210938	113.08999633789062	114.55000305175781	7445100.0
3650	2016-11-16	115.19000244140625	116.12000274658203	111.80999755859375	112.95999908447266	5933700.0
3651	2016-11-17	115.02999877929688	116.80999755859375	113.55999755859375	115.12999725341797	6232700.0
3652	2016-11-18	115.20999908447266	116.41999816894531	113.51000213623047	115.7300033569336	6746800.0
3653	2016-11-21	117.95999908447266	118.72000122070312	116.19000244140625	116.19999694824219	7064500.0
3654	2016-11-22	118.04000091552734	119.45999908447266	116.9800033569336	118.31999969482422	7007200.0
3655	2016-11-23	117.69000244140625	118.88999938964844	117.30999755859375	117.76000213623047	4521300.0
3656	2016-11-25	117.41000366210938	118.38999938964844	117.18000030517578	117.63999938964844	1616300.0
3657	2016-11-28	116.93000030517578	117.62000274658203	115.70999908447266	117.05000305175781	5278900.0
3658	2016-11-29	117.51000213623047	119.18000030517578	117.12999725341797	117.30000305175781	7082300.0
3659	2016-11-30	117.0	120.37000274658203	116.38999938964844	119.0	7715100.0
3660	2016-12-01	117.22000122070312	118.68000030517578	113.94999694824219	117.5199966430664	8636900.0
3661	2016-12-02	120.80999755859375	120.9800033569336	116.75	116.75	8953600.0
3662	2016-12-05	119.16000366210938	120.75	118.4000015258789	120.7300033569336	7626300.0
3663	2016-12-06	124.56999969482422	124.79000091552734	119.41999816894531	120.0999984741211	11513200.0
3664	2016-12-07	125.38999938964844	125.75	123.25	124.4800033569336	8204700.0
3665	2016-12-08	123.23999786376953	126.3499984741211	122.16000366210938	125.4000015258789	8987700.0
3666	2016-12-09	122.87999725341797	124.30000305175781	121.7300033569336	123.77999877929688	4700800.0
3667	2016-12-12	122.83000183105469	124.02999877929688	122.30000305175781	122.83999633789062	3917600.0
3668	2016-12-13	123.77999877929688	125.08999633789062	122.77999877929688	123.51000213623047	5564500.0
3669	2016-12-14	123.44000244140625	124.4000015258789	122.5	123.43000030517578	6110300.0
3670	2016-12-15	125.0	127.43000030517578	122.94999694824219	123.44000244140625	7376200.0
3671	2016-12-16	124.22000122070312	126.68000030517578	124.01000213623047	126.38999938964844	7868000.0
3672	2016-12-19	125.44999694824219	126.44000244140625	122.87000274658203	124.30000305175781	4867300.0
3673	2016-12-20	125.12000274658203	126.30000305175781	124.63999938964844	125.45999908447266	3937800.0
3674	2016-12-21	126.5	127.73999786376953	125.0	125.52999877929688	6514800.0
3675	2016-12-22	125.58000183105469	127.5	125.18000030517578	126.83999633789062	4160700.0
3676	2016-12-23	125.58999633789062	126.27999877929688	125.08000183105469	125.61000061035156	2010400.0
3677	2016-12-27	128.35000610351562	129.0500030517578	125.69999694824219	126.23999786376953	5288200.0
3678	2016-12-28	125.88999938964844	129.07000732421875	125.76000213623047	129.07000732421875	4389200.0
3679	2016-12-29	125.33000183105469	126.13999938964844	124.19999694824219	125.94999694824219	3445100.0
3680	2016-12-30	123.80000305175781	126.56999969482422	123.5999984741211	126.23999786376953	4455400.0
3681	2017-01-03	127.48999786376953	128.19000244140625	124.30999755859375	124.95999908447266	9437900.0
3682	2017-01-04	129.41000366210938	130.1699981689453	126.55000305175781	127.48999786376953	7843600.0
3683	2017-01-05	131.80999755859375	132.75	128.89999389648438	129.22000122070312	10185500.0
3684	2017-01-06	131.07000732421875	133.8800048828125	129.80999755859375	132.0800018310547	10657900.0
3685	2017-01-09	130.9499969482422	131.99000549316406	129.88999938964844	131.47999572753906	5771800.0
3686	2017-01-10	129.88999938964844	132.22000122070312	129.2899932861328	131.27000427246094	5985800.0
3687	2017-01-11	130.5	131.5	129.25	130.91000366210938	5615100.0
3688	2017-01-12	129.17999267578125	130.85000610351562	128.5	130.6300048828125	5388900.0
3689	2017-01-13	133.6999969482422	133.92999267578125	130.5800018310547	131.14999389648438	10515000.0
3690	2017-01-17	132.88999938964844	135.39999389648438	132.08999633789062	135.0399932861328	12220200.0
3691	2017-01-18	133.25999450683594	133.64999389648438	131.05999755859375	133.2100067138672	16168600.0
3692	2017-01-19	138.41000366210938	143.4600067138672	138.25	142.00999450683594	23203400.0
3693	2017-01-20	138.60000610351562	140.7899932861328	137.66000366210938	139.36000061035156	9497400.0
3694	2017-01-23	137.38999938964844	139.49000549316406	137.30999755859375	138.64999389648438	7433900.0
3695	2017-01-24	140.11000061035156	140.92999267578125	137.02999877929688	138.11000061035156	7754700.0
3696	2017-01-25	139.52000427246094	141.38999938964844	139.0500030517578	140.8000030517578	7238100.0
3697	2017-01-26	138.9600067138672	141.2100067138672	138.50999450683594	140.4499969482422	6038300.0
3698	2017-01-27	142.4499969482422	142.49000549316406	139.0	139.4600067138672	8323900.0
3699	2017-01-30	141.22000122070312	141.97000122070312	138.8000030517578	141.77000427246094	8122500.0
3700	2017-01-31	140.7100067138672	141.8300018310547	139.6999969482422	140.5500030517578	4411600.0
3701	2017-02-01	140.77999877929688	142.41000366210938	139.3000030517578	141.1999969482422	6033400.0
3702	2017-02-02	139.1999969482422	141.0399932861328	139.0500030517578	140.61000061035156	3462400.0
3703	2017-02-03	140.25	140.63999938964844	139.10000610351562	139.50999450683594	3512600.0
3704	2017-02-06	140.97000122070312	141.0	139.16000366210938	140.0	3552100.0
3705	2017-02-07	144.0	144.27999877929688	141.0500030517578	141.49000549316406	8573500.0
3706	2017-02-08	144.74000549316406	145.07000732421875	142.55999755859375	143.57000732421875	6887100.0
3707	2017-02-09	144.13999938964844	145.08999633789062	143.5800018310547	144.97999572753906	4555100.0
3708	2017-02-10	144.82000732421875	145.3000030517578	143.97000122070312	144.67999267578125	6171900.0
3709	2017-02-13	143.1999969482422	145.9499969482422	143.0500030517578	145.19000244140625	4790400.0
3710	2017-02-14	140.82000732421875	144.11000061035156	140.0500030517578	143.1999969482422	8367800.0
3711	2017-02-15	142.27000427246094	142.42999267578125	140.50999450683594	140.72000122070312	5309100.0
3712	2017-02-16	142.00999450683594	142.44000244140625	141.07000732421875	142.4199981689453	2847500.0
3713	2017-02-17	142.22000122070312	142.89999389648438	141.27000427246094	141.75	4588100.0
3714	2017-02-21	142.60000610351562	143.3800048828125	141.80999755859375	142.99000549316406	3571500.0
3715	2017-02-22	143.86000061035156	144.0	142.1699981689453	142.9199981689453	3482000.0
3716	2017-02-23	142.77999877929688	144.49000549316406	141.52000427246094	144.4499969482422	4668000.0
3717	2017-02-24	143.25	143.55999755859375	141.5500030517578	141.8800048828125	3302700.0
3718	2017-02-27	143.41000366210938	143.9199981689453	142.3800048828125	143.1199951171875	3907400.0
3719	2017-02-28	142.1300048828125	143.57000732421875	141.85000610351562	143.3000030517578	3862200.0
3720	2017-03-01	142.64999389648438	143.25999450683594	142.10000610351562	142.83999633789062	4170600.0
3721	2017-03-02	139.52999877929688	142.6999969482422	139.08999633789062	142.14999389648438	6119900.0
3722	2017-03-03	139.13999938964844	140.91000366210938	138.25999450683594	139.69000244140625	5399800.0
3723	2017-03-06	141.94000244140625	142.83999633789062	140.5399932861328	141.0	7116100.0
3724	2017-03-07	141.42999267578125	142.39999389648438	140.3800048828125	141.99000549316406	4241000.0
3725	2017-03-08	140.32000732421875	142.05999755859375	139.77000427246094	141.47000122070312	4085500.0
3726	2017-03-09	140.52999877929688	141.24000549316406	139.74000549316406	140.0399932861328	2652700.0
3727	2017-03-10	140.88999938964844	141.8000030517578	140.27999877929688	141.38999938964844	3318500.0
3728	2017-03-13	143.52000427246094	143.7100067138672	140.32000732421875	140.89999389648438	4922400.0
3729	2017-03-14	143.19000244140625	143.30999755859375	141.6999969482422	142.9499969482422	4660300.0
3730	2017-03-15	145.25	145.52000427246094	143.22999572753906	144.1999969482422	5987200.0
3731	2017-03-16	144.38999938964844	146.5	144.22000122070312	145.5	5286500.0
3732	2017-03-17	145.11000061035156	145.75999450683594	143.39999389648438	144.0500030517578	6281300.0
3733	2017-03-20	145.8300018310547	146.25	144.5800018310547	145.4499969482422	3421000.0
3734	2017-03-21	142.4199981689453	147.6999969482422	142.10000610351562	146.75	7669800.0
3735	2017-03-22	142.64999389648438	143.8000030517578	140.75999450683594	142.5399932861328	6486900.0
3736	2017-03-23	141.83999633789062	142.88999938964844	141.25999450683594	142.13999938964844	3712600.0
3737	2017-03-24	142.02000427246094	142.8000030517578	141.5800018310547	142.36000061035156	3546600.0
3738	2017-03-27	144.05999755859375	144.38999938964844	140.0	140.8300018310547	4771700.0
3739	2017-03-28	145.1699981689453	146.11000061035156	143.9199981689453	144.10000610351562	4638000.0
3740	2017-03-29	146.47000122070312	147.17999267578125	144.91000366210938	145.5	3855000.0
3741	2017-03-30	148.05999755859375	148.2899932861328	146.52999877929688	146.80999755859375	4461100.0
3742	2017-03-31	147.80999755859375	148.22999572753906	147.3300018310547	148.0	3888200.0
3743	2017-04-03	146.9199981689453	148.00999450683594	145.74000549316406	146.6999969482422	4609300.0
3744	2017-04-04	145.5	147.08999633789062	144.88999938964844	146.83999633789062	4368900.0
3745	2017-04-05	143.6199951171875	146.25	143.25999450683594	146.19000244140625	4607600.0
3746	2017-04-06	143.74000549316406	144.13999938964844	143.00999450683594	144.0	3312400.0
3747	2017-04-07	143.11000061035156	143.88999938964844	142.7100067138672	143.7899932861328	3040500.0
3748	2017-04-10	143.85000610351562	144.64999389648438	141.2100067138672	143.0399932861328	5807400.0
3749	2017-04-11	144.35000610351562	144.5399932861328	141.97999572753906	144.27999877929688	4621500.0
3750	2017-04-12	143.8300018310547	145.74000549316406	143.5500030517578	144.85000610351562	4387000.0
3751	2017-04-13	142.9199981689453	144.5500030517578	142.75999450683594	144.25	3685800.0
3752	2017-04-17	147.25	147.32000732421875	144.42999267578125	144.42999267578125	16364700.0
3753	2017-04-18	143.36000061035156	147.39999389648438	140.0	147.33999633789062	19671000.0
3754	2017-04-19	139.75999450683594	144.0	138.66000366210938	143.3699951171875	12395100.0
3755	2017-04-20	141.17999267578125	141.8000030517578	139.27000427246094	140.3000030517578	7248200.0
3756	2017-04-21	142.8699951171875	143.02999877929688	140.89999389648438	141.38999938964844	6824800.0
3757	2017-04-24	143.8300018310547	144.5	143.39999389648438	143.61000061035156	4800900.0
3758	2017-04-25	152.16000366210938	153.52000427246094	146.22000122070312	147.4600067138672	20674200.0
3759	2017-04-26	150.1699981689453	152.14999389648438	148.89999389648438	151.52999877929688	9274100.0
3760	2017-04-27	153.0800018310547	153.49000549316406	149.3000030517578	150.60000610351562	7719400.0
3761	2017-04-28	152.1999969482422	152.97000122070312	150.94000244140625	152.7100067138672	6366200.0
3762	2017-05-01	155.35000610351562	157.6999969482422	151.61000061035156	151.91000366210938	9031600.0
3763	2017-05-02	156.4499969482422	156.5	154.61000061035156	155.75999450683594	5384800.0
3764	2017-05-03	155.58999633789062	156.5399932861328	154.8800048828125	156.2899932861328	3931200.0
3765	2017-05-04	157.25	157.89999389648438	154.5500030517578	155.58999633789062	5582300.0
3766	2017-05-05	156.60000610351562	158.58999633789062	155.89999389648438	158.5500030517578	5341700.0
3767	2017-05-08	156.3800048828125	157.63999938964844	155.3000030517578	156.5500030517578	4818800.0
3768	2017-05-09	157.4600067138672	157.85000610351562	155.97000122070312	156.10000610351562	3911000.0
3769	2017-05-10	160.27999877929688	161.10000610351562	156.55999755859375	157.82000732421875	6869900.0
3770	2017-05-11	158.5399932861328	160.52000427246094	157.5500030517578	160.3300018310547	5677400.0
3771	2017-05-12	160.80999755859375	160.83999633789062	158.50999450683594	159.11000061035156	5092900.0
3772	2017-05-15	160.02000427246094	161.77999877929688	159.75999450683594	160.25	4972000.0
3773	2017-05-16	159.41000366210938	161.17999267578125	159.3300018310547	160.5	3464900.0
3774	2017-05-17	153.1999969482422	158.77999877929688	153.0	158.08999633789062	8184500.0
3775	2017-05-18	155.6999969482422	156.88999938964844	153.24000549316406	153.61000061035156	6802700.0
3776	2017-05-19	157.02000427246094	158.0500030517578	155.91000366210938	156.14999389648438	4091500.0
3777	2017-05-22	157.16000366210938	158.60000610351562	156.42999267578125	157.86000061035156	3744100.0
3778	2017-05-23	157.9499969482422	158.30999755859375	156.8000030517578	157.75	3370900.0
3779	2017-05-24	157.75	158.47999572753906	157.1699981689453	158.35000610351562	2970800.0
3780	2017-05-25	163.0500030517578	164.10000610351562	160.5500030517578	161.0	8561000.0
3781	2017-05-26	162.42999267578125	163.0500030517578	161.1199951171875	162.83999633789062	4834300.0
3782	2017-05-30	163.22000122070312	164.75	162.7100067138672	163.60000610351562	4828600.0
3783	2017-05-31	163.07000732421875	164.0	160.74000549316406	163.61000061035156	5328900.0
3784	2017-06-01	162.99000549316406	163.92999267578125	161.6999969482422	163.52000427246094	3896300.0
3785	2017-06-02	165.17999267578125	165.36000061035156	162.8000030517578	163.4199981689453	4259100.0
3786	2017-06-05	165.05999755859375	165.5	163.42999267578125	165.49000549316406	3875200.0
3787	2017-06-06	165.1699981689453	166.82000732421875	164.50999450683594	164.9499969482422	4382100.0
3788	2017-06-07	165.61000061035156	166.39999389648438	164.41000366210938	165.60000610351562	3353100.0
3789	2017-06-08	165.8800048828125	166.8699951171875	164.83999633789062	166.1199951171875	3719100.0
3790	2017-06-09	158.02999877929688	166.27000427246094	154.5	166.27000427246094	10292000.0
3791	2017-06-12	151.44000244140625	155.52999877929688	148.30999755859375	155.3000030517578	14114500.0
3792	2017-06-13	152.72000122070312	155.67999267578125	150.1300048828125	154.3800048828125	8484700.0
3793	2017-06-14	152.1999969482422	155.6199951171875	150.27999877929688	154.33999633789062	6461800.0
3794	2017-06-15	151.75999450683594	152.55999755859375	147.3000030517578	149.44000244140625	7319700.0
3795	2017-06-16	152.3800048828125	153.52999877929688	150.38999938964844	151.4499969482422	6909700.0
3796	2017-06-19	153.39999389648438	155.5800018310547	152.41000366210938	154.2899932861328	6544300.0
3797	2017-06-20	152.0500030517578	154.5	151.39999389648438	153.67999267578125	4878700.0
3798	2017-06-21	155.02999877929688	155.3800048828125	152.25999450683594	152.5	5803400.0
3799	2017-06-22	154.88999938964844	155.1999969482422	153.6999969482422	155.1300048828125	3769200.0
3800	2017-06-23	158.02000427246094	158.19000244140625	153.75999450683594	155.00999450683594	6250800.0
3801	2017-06-26	157.5	159.97000122070312	156.55999755859375	158.77999877929688	6016000.0
3802	2017-06-27	151.02999877929688	156.97999572753906	150.72000122070312	156.6199951171875	7424300.0
3803	2017-06-28	153.41000366210938	154.1999969482422	150.1199951171875	151.63999938964844	5589900.0
3804	2017-06-29	150.08999633789062	152.82000732421875	148.0	152.82000732421875	7142500.0
3805	2017-06-30	149.41000366210938	150.7100067138672	148.4199981689453	149.75999450683594	5213300.0
3806	2017-07-03	146.1699981689453	150.4499969482422	145.8000030517578	149.8000030517578	3908200.0
3807	2017-07-05	147.61000061035156	148.25999450683594	145.5800018310547	146.5800018310547	4627800.0
3808	2017-07-06	146.25	147.27000427246094	144.25	146.1300048828125	5486500.0
3809	2017-07-07	150.17999267578125	150.75	146.64999389648438	146.64999389648438	5561300.0
3810	2017-07-10	152.6699981689453	153.22999572753906	149.64999389648438	150.33999633789062	5360600.0
3811	2017-07-11	154.3300018310547	155.22999572753906	151.5500030517578	152.3699951171875	4898600.0
3812	2017-07-12	158.75	158.8000030517578	155.77000427246094	155.77000427246094	8481800.0
3813	2017-07-13	158.2100067138672	160.1300048828125	156.97999572753906	158.50999450683594	6700100.0
3814	2017-07-14	161.1199951171875	161.35000610351562	157.97000122070312	159.3000030517578	5549200.0
3815	2017-07-17	161.6999969482422	163.5500030517578	160.02000427246094	162.91000366210938	17496700.0
3816	2017-07-18	183.60000610351562	185.0	174.24000549316406	176.1199951171875	41587400.0
3817	2017-07-19	183.86000061035156	187.1699981689453	181.75	182.97000122070312	17344300.0
3818	2017-07-20	183.60000610351562	185.9199981689453	182.6999969482422	183.83999633789062	7907200.0
3819	2017-07-21	188.5399932861328	191.5	182.7100067138672	182.72000122070312	9277400.0
3820	2017-07-24	187.91000366210938	190.25	187.00999450683594	188.69000244140625	8797300.0
3821	2017-07-25	186.97000122070312	188.66000366210938	185.80999755859375	187.7899932861328	5374500.0
3822	2017-07-26	189.0800018310547	189.6999969482422	187.50999450683594	187.6999969482422	4479300.0
3823	2017-07-27	182.67999267578125	190.0	179.3800048828125	189.88999938964844	11221000.0
3824	2017-07-28	184.0399932861328	185.02999877929688	181.17999267578125	182.0	6201900.0
3825	2017-07-31	181.66000366210938	184.97000122070312	180.64999389648438	184.25999450683594	4883600.0
3826	2017-08-01	182.02999877929688	184.6199951171875	181.42999267578125	182.49000549316406	5112700.0
3827	2017-08-02	180.74000549316406	182.57000732421875	177.80999755859375	182.22000122070312	5771300.0
3828	2017-08-03	179.22999572753906	181.22000122070312	178.02000427246094	180.52999877929688	4627700.0
3829	2017-08-04	180.27000427246094	181.0	178.5	179.60000610351562	4491100.0
3830	2017-08-07	181.3300018310547	182.27000427246094	179.10000610351562	181.0	4609800.0
3831	2017-08-08	178.36000061035156	181.91000366210938	177.4499969482422	181.3699951171875	6104000.0
3832	2017-08-09	175.77999877929688	175.9600067138672	170.00999450683594	171.42999267578125	9670500.0
3833	2017-08-10	169.13999938964844	174.4499969482422	167.60000610351562	174.02999877929688	9693100.0
3834	2017-08-11	171.39999389648438	172.5800018310547	169.0	169.86000061035156	5022300.0
3835	2017-08-14	171.0	172.4499969482422	168.8000030517578	169.8000030517578	7468400.0
3836	2017-08-15	168.5	171.8800048828125	168.25	171.52999877929688	5656100.0
3837	2017-08-16	169.97999572753906	170.5	166.25	167.5	7013600.0
3838	2017-08-17	166.08999633789062	170.5800018310547	165.72000122070312	169.22999572753906	5229200.0
3839	2017-08-18	166.5399932861328	169.97000122070312	165.8000030517578	165.9499969482422	7385700.0
3840	2017-08-21	166.75999450683594	168.99000549316406	164.22999572753906	166.91000366210938	6480700.0
3841	2017-08-22	169.33999633789062	169.92999267578125	167.0399932861328	167.75999450683594	4886300.0
3842	2017-08-23	169.05999755859375	169.63999938964844	166.6999969482422	168.35000610351562	4632300.0
3843	2017-08-24	168.1300048828125	171.24000549316406	166.14999389648438	169.86000061035156	5361700.0
3844	2017-08-25	165.9499969482422	168.75	165.5	168.5800018310547	4064000.0
3845	2017-08-28	167.1199951171875	168.6699981689453	165.60000610351562	166.42999267578125	3657300.0
3846	2017-08-29	168.80999755859375	169.67999267578125	164.72999572753906	165.0	4620900.0
3847	2017-08-30	174.69000244140625	174.85000610351562	169.3699951171875	169.5	8034700.0
3848	2017-08-31	174.7100067138672	176.24000549316406	173.86000061035156	175.4499969482422	6941000.0
3849	2017-09-01	174.74000549316406	176.47999572753906	173.9199981689453	175.5500030517578	3813000.0
3850	2017-09-05	174.52000427246094	175.8800048828125	172.44000244140625	173.39999389648438	4589500.0
3851	2017-09-06	179.25	179.4600067138672	173.72999572753906	175.25	8742600.0
3852	2017-09-07	179.0	180.35000610351562	177.10000610351562	178.8000030517578	6036100.0
3853	2017-09-08	176.4199981689453	180.38999938964844	176.25	178.4499969482422	4590800.0
3854	2017-09-11	181.74000549316406	182.47000122070312	178.02999877929688	178.10000610351562	5979400.0
3855	2017-09-12	185.14999389648438	185.3300018310547	180.63999938964844	182.5500030517578	6689600.0
3856	2017-09-13	183.63999938964844	184.5	182.5500030517578	184.07000732421875	4320300.0
3857	2017-09-14	182.6300048828125	185.2899932861328	182.07000732421875	183.25	4510700.0
3858	2017-09-15	182.35000610351562	184.92999267578125	181.42999267578125	182.72999572753906	5591700.0
3859	2017-09-18	184.6199951171875	185.4499969482422	182.72999572753906	183.61000061035156	5359600.0
3860	2017-09-19	185.67999267578125	186.22999572753906	184.1699981689453	184.97999572753906	4982100.0
3861	2017-09-20	185.50999450683594	186.5	183.1999969482422	186.10000610351562	4625000.0
3862	2017-09-21	188.77999877929688	189.9499969482422	184.50999450683594	185.82000732421875	7148100.0
3863	2017-09-22	187.35000610351562	189.85000610351562	186.38999938964844	188.39999389648438	5464300.0
3864	2017-09-25	178.5500030517578	186.5500030517578	177.6999969482422	186.4600067138672	9367200.0
3865	2017-09-26	179.3800048828125	180.9499969482422	176.5500030517578	180.6999969482422	5602500.0
3866	2017-09-27	181.97000122070312	183.33999633789062	180.6999969482422	181.00999450683594	5710500.0
3867	2017-09-28	180.6999969482422	181.9499969482422	179.36000061035156	181.25	4077000.0
3868	2017-09-29	181.35000610351562	182.89999389648438	180.64999389648438	180.72999572753906	4227900.0
3869	2017-10-02	177.00999450683594	182.8000030517578	176.5800018310547	182.11000061035156	7342000.0
3870	2017-10-03	179.19000244140625	179.6999969482422	177.5500030517578	177.64999389648438	3956900.0
3871	2017-10-04	184.4499969482422	186.6999969482422	181.25	181.41000366210938	9235900.0
3872	2017-10-05	194.38999938964844	194.49000549316406	184.49000549316406	185.64999389648438	19412700.0
3873	2017-10-06	198.02000427246094	198.9199981689453	192.0500030517578	194.3000030517578	15348400.0
3874	2017-10-09	196.8699951171875	199.39999389648438	196.55999755859375	199.10000610351562	6971700.0
3875	2017-10-10	195.0800018310547	198.3000030517578	192.10000610351562	197.85000610351562	6233800.0
3876	2017-10-11	194.9499969482422	196.22000122070312	193.80999755859375	195.57000732421875	6450200.0
3877	2017-10-12	195.86000061035156	198.6199951171875	194.7100067138672	196.75	7753300.0
3878	2017-10-13	199.49000549316406	200.82000732421875	197.19000244140625	199.6999969482422	12081300.0
3879	2017-10-16	202.67999267578125	202.8300018310547	197.86000061035156	201.9499969482422	22105400.0
3880	2017-10-17	199.47999572753906	204.3800048828125	197.77000427246094	200.11000061035156	23900100.0
3881	2017-10-18	195.5399932861328	200.00999450683594	194.25	199.99000549316406	11198900.0
3882	2017-10-19	195.1300048828125	195.25	191.16000366210938	193.00999450683594	7034600.0
3883	2017-10-20	194.16000366210938	196.3800048828125	193.77000427246094	195.89999389648438	5995600.0
3884	2017-10-23	192.47000122070312	194.89999389648438	191.02999877929688	194.1699981689453	6980000.0
3885	2017-10-24	196.02000427246094	196.74000549316406	191.39999389648438	192.75	7069100.0
3886	2017-10-25	193.77000427246094	197.05999755859375	193.00999450683594	195.3800048828125	5315300.0
3887	2017-10-26	195.2100067138672	197.61000061035156	194.0800018310547	194.66000366210938	5185800.0
3888	2017-10-27	199.5399932861328	200.64999389648438	196.22000122070312	197.1999969482422	8128600.0
3889	2017-10-30	198.3699951171875	201.10000610351562	197.07000732421875	199.6199951171875	5439600.0
3890	2017-10-31	196.42999267578125	198.58999633789062	195.22000122070312	198.2100067138672	5518600.0
3891	2017-11-01	198.0	199.1999969482422	196.0	197.24000549316406	5017400.0
3892	2017-11-02	199.32000732421875	199.44000244140625	197.08999633789062	197.4499969482422	3606300.0
3893	2017-11-03	200.00999450683594	200.5500030517578	197.99000549316406	199.8000030517578	3678800.0
3894	2017-11-06	200.1300048828125	202.47999572753906	198.08999633789062	200.0	5846600.0
3895	2017-11-07	195.88999938964844	200.61000061035156	194.8000030517578	200.0	6468000.0
3896	2017-11-08	196.44000244140625	197.08999633789062	194.74000549316406	196.0	4237400.0
3897	2017-11-09	193.89999389648438	194.49000549316406	190.80999755859375	194.4600067138672	5979900.0
3898	2017-11-10	192.02000427246094	192.58999633789062	189.5	191.61000061035156	6622200.0
3899	2017-11-13	195.0800018310547	196.0500030517578	191.0	191.1199951171875	4607000.0
3900	2017-11-14	195.7100067138672	195.8800048828125	193.0	193.63999938964844	3450500.0
3901	2017-11-15	192.1199951171875	195.4199981689453	191.52999877929688	194.5399932861328	4203100.0
3902	2017-11-16	195.50999450683594	197.6999969482422	193.75	194.3300018310547	5678400.0
3903	2017-11-17	193.1999969482422	195.9499969482422	192.64999389648438	195.74000549316406	3906300.0
3904	2017-11-20	194.10000610351562	194.32000732421875	191.89999389648438	193.3000030517578	3827500.0
3905	2017-11-21	196.22999572753906	197.52000427246094	194.97000122070312	195.0399932861328	4787300.0
3906	2017-11-22	196.32000732421875	196.75	193.6300048828125	196.5800018310547	5895400.0
3907	2017-11-24	195.75	196.89999389648438	195.3300018310547	196.64999389648438	2160500.0
3908	2017-11-27	195.0500030517578	195.85000610351562	194.0	195.55999755859375	3210100.0
3909	2017-11-28	199.17999267578125	199.67999267578125	194.00999450683594	195.33999633789062	6981100.0
3910	2017-11-29	188.14999389648438	199.02999877929688	184.32000732421875	198.91000366210938	14202700.0
3911	2017-11-30	187.5800018310547	190.86000061035156	186.67999267578125	190.30999755859375	6630100.0
3912	2017-12-01	186.82000732421875	189.8000030517578	185.0	186.99000549316406	6219500.0
3913	2017-12-04	184.0399932861328	189.72000122070312	178.3800048828125	189.36000061035156	9069800.0
3914	2017-12-05	184.2100067138672	188.13999938964844	181.19000244140625	183.5	5783700.0
3915	2017-12-06	185.3000030517578	186.47999572753906	182.8800048828125	183.3800048828125	5490100.0
3916	2017-12-07	185.1999969482422	187.33999633789062	183.22000122070312	185.7100067138672	4659500.0
3917	2017-12-08	188.5399932861328	189.4199981689453	186.3000030517578	186.5	4987300.0
3918	2017-12-11	186.22000122070312	189.4199981689453	185.91000366210938	187.85000610351562	5298600.0
3919	2017-12-12	185.72999572753906	187.85000610351562	184.82000732421875	186.00999450683594	4265900.0
3920	2017-12-13	187.86000061035156	188.69000244140625	185.41000366210938	186.10000610351562	4710000.0
3921	2017-12-14	189.55999755859375	192.63999938964844	187.1999969482422	187.97999572753906	7792800.0
3922	2017-12-15	190.1199951171875	191.42999267578125	188.00999450683594	189.61000061035156	7285600.0
3923	2017-12-18	190.4199981689453	191.64999389648438	188.89999389648438	191.1999969482422	5011000.0
3924	2017-12-19	187.02000427246094	190.3000030517578	185.75	190.17999267578125	7033000.0
3925	2017-12-20	188.82000732421875	189.11000061035156	185.25999450683594	187.94000244140625	6545400.0
3926	2017-12-21	188.6199951171875	190.9499969482422	187.5800018310547	189.44000244140625	4729800.0
3927	2017-12-22	189.94000244140625	190.9499969482422	186.8000030517578	188.3300018310547	3878900.0
3928	2017-12-26	187.75999450683594	189.94000244140625	186.39999389648438	189.77999877929688	3045700.0
3929	2017-12-27	186.24000549316406	188.10000610351562	185.22000122070312	187.8000030517578	4002100.0
3930	2017-12-28	192.7100067138672	194.49000549316406	186.85000610351562	187.17999267578125	10107400.0
3931	2017-12-29	191.9600067138672	193.9499969482422	191.22000122070312	192.50999450683594	5187600.0
3932	2018-01-02	201.07000732421875	201.64999389648438	195.4199981689453	196.10000610351562	10966900.0
3933	2018-01-03	205.0500030517578	206.2100067138672	201.5	202.0500030517578	8591400.0
3934	2018-01-04	205.6300048828125	207.0500030517578	204.0	206.1999969482422	6029600.0
3935	2018-01-05	209.99000549316406	210.02000427246094	205.58999633789062	207.25	7033200.0
3936	2018-01-08	212.0500030517578	212.5	208.44000244140625	210.02000427246094	5580200.0
3937	2018-01-09	209.30999755859375	212.97999572753906	208.58999633789062	212.11000061035156	6125900.0
3938	2018-01-10	212.52000427246094	213.63999938964844	206.91000366210938	207.57000732421875	5951500.0
3939	2018-01-11	217.24000549316406	217.75	213.35000610351562	214.2899932861328	7659500.0
3940	2018-01-12	221.22999572753906	222.5500030517578	216.0	217.17999267578125	8199400.0
3941	2018-01-16	221.52999877929688	226.07000732421875	217.1999969482422	224.24000549316406	13516100.0
3942	2018-01-17	217.5	221.14999389648438	216.32000732421875	221.0	9123100.0
3943	2018-01-18	220.3300018310547	220.5800018310547	216.5500030517578	220.33999633789062	8225300.0
3944	2018-01-19	220.4600067138672	223.49000549316406	218.5	222.75	10548600.0
3945	2018-01-22	227.5800018310547	227.7899932861328	221.1999969482422	222.0	17703300.0
3946	2018-01-23	250.2899932861328	257.7099914550781	248.02000427246094	255.0500030517578	27705300.0
3947	2018-01-24	261.29998779296875	261.7099914550781	249.30999755859375	250.8800048828125	17352400.0
3948	2018-01-25	269.70001220703125	272.29998779296875	260.2300109863281	263.0	15336400.0
3949	2018-01-26	274.6000061035156	274.6000061035156	268.760009765625	271.489990234375	11021800.0
3950	2018-01-29	284.5899963378906	286.80999755859375	273.9200134277344	274.20001220703125	17529700.0
3951	2018-01-30	278.79998779296875	282.7300109863281	272.70001220703125	277.0	12482900.0
3952	2018-01-31	270.29998779296875	282.2900085449219	269.5799865722656	281.94000244140625	11695100.0
3953	2018-02-01	265.07000732421875	271.95001220703125	263.3800048828125	266.4100036621094	9669000.0
3954	2018-02-02	267.42999267578125	270.6199951171875	262.7099914550781	263.0	9123600.0
3955	2018-02-05	254.25999450683594	267.8999938964844	250.02999877929688	262.0	11896100.0
3956	2018-02-06	265.7200012207031	266.70001220703125	245.0	247.6999969482422	12595800.0
3957	2018-02-07	264.55999755859375	272.45001220703125	264.3299865722656	266.5799865722656	8981500.0
3958	2018-02-08	250.10000610351562	267.6199951171875	250.0	267.0799865722656	9306700.0
3959	2018-02-09	249.47000122070312	255.8000030517578	236.11000061035156	253.85000610351562	16906900.0
3960	2018-02-12	257.95001220703125	259.1499938964844	249.0	252.13999938964844	8534900.0
3961	2018-02-13	258.2699890136719	261.4100036621094	254.6999969482422	257.2900085449219	6855200.0
3962	2018-02-14	266.0	269.8800048828125	260.3299865722656	260.4700012207031	10972000.0
3963	2018-02-15	280.2699890136719	280.5	267.6300048828125	270.0299987792969	10759700.0
3964	2018-02-16	278.5199890136719	281.9599914550781	275.69000244140625	278.7300109863281	8312400.0
3965	2018-02-20	278.54998779296875	285.80999755859375	276.6099853515625	277.739990234375	7769000.0
3966	2018-02-21	281.0400085449219	286.6400146484375	280.010009765625	282.07000732421875	9371100.0
3967	2018-02-22	278.1400146484375	284.5	274.45001220703125	283.8800048828125	8891500.0
3968	2018-02-23	285.92999267578125	286.0	277.80999755859375	281.0	7301800.0
3969	2018-02-26	294.1600036621094	295.6499938964844	287.010009765625	288.75	10268600.0
3970	2018-02-27	290.6099853515625	297.3599853515625	290.5899963378906	294.7699890136719	9416500.0
3971	2018-02-28	291.3800048828125	295.75	290.7799987792969	293.1000061035156	7653500.0
3972	2018-03-01	290.3900146484375	295.25	283.8299865722656	292.75	11932100.0
3973	2018-03-02	301.04998779296875	301.17999267578125	283.2300109863281	284.6499938964844	13345300.0
3974	2018-03-05	315.0	316.9100036621094	297.6000061035156	302.8500061035156	18986100.0
3975	2018-03-06	325.2200012207031	325.7900085449219	316.5	319.8800048828125	18525800.0
3976	2018-03-07	321.1600036621094	323.739990234375	314.54998779296875	320.0	17132200.0
3977	2018-03-08	317.0	322.9200134277344	314.1300048828125	322.20001220703125	11340100.0
3978	2018-03-09	331.44000244140625	331.44000244140625	320.2300109863281	321.3299865722656	14500200.0
3979	2018-03-12	321.29998779296875	333.9800109863281	318.6000061035156	333.55999755859375	20369200.0
3980	2018-03-13	315.8800048828125	325.8399963378906	313.2799987792969	323.8699951171875	12917200.0
3981	2018-03-14	321.54998779296875	323.8800048828125	317.70001220703125	318.1600036621094	10475100.0
3982	2018-03-15	321.0899963378906	323.3999938964844	318.1400146484375	323.1700134277344	5642900.0
3983	2018-03-16	318.45001220703125	324.1099853515625	318.3699951171875	321.4200134277344	7333700.0
3984	2018-03-19	313.4800109863281	317.0	307.3399963378906	315.79998779296875	9925200.0
3985	2018-03-20	317.5	319.5	312.79998779296875	313.260009765625	5991900.0
3986	2018-03-21	316.4800109863281	319.3999938964844	314.510009765625	316.3500061035156	5263900.0
3987	2018-03-22	306.70001220703125	314.1199951171875	305.6600036621094	313.07000732421875	8063300.0
3988	2018-03-23	300.94000244140625	309.3699951171875	300.3599853515625	307.4100036621094	9529900.0
3989	2018-03-26	320.3500061035156	321.0299987792969	302.0	309.3599853515625	11988300.0
3990	2018-03-27	300.69000244140625	322.8999938964844	297.0	322.489990234375	12068600.0
3991	2018-03-28	285.7699890136719	298.79998779296875	281.6099853515625	298.3900146484375	18972900.0
3992	2018-03-29	295.3500061035156	295.3500061035156	275.8999938964844	287.0	19145500.0
3993	2018-04-02	280.2900085449219	292.8699951171875	275.04998779296875	291.94000244140625	13405800.0
3994	2018-04-03	283.6700134277344	291.25	278.010009765625	285.45001220703125	12694900.0
3995	2018-04-04	288.94000244140625	290.30999755859375	271.2200012207031	273.6300048828125	12914000.0
3996	2018-04-05	293.9700012207031	299.1600036621094	289.1099853515625	293.1499938964844	10655200.0
3997	2018-04-06	288.8500061035156	298.8500061035156	285.6499938964844	289.1000061035156	11444800.0
3998	2018-04-09	289.92999267578125	299.54998779296875	289.1199951171875	291.7699890136719	9853600.0
3999	2018-04-10	298.07000732421875	298.95001220703125	291.69000244140625	297.67999267578125	10660500.0
4000	2018-04-11	303.6700134277344	311.6400146484375	301.82000732421875	302.8800048828125	14877400.0
4001	2018-04-12	309.25	311.1300048828125	306.75	309.7200012207031	10249400.0
4002	2018-04-13	311.6499938964844	317.489990234375	308.2300109863281	317.2900085449219	12046600.0
4003	2018-04-16	307.7799987792969	316.1000061035156	304.0	315.989990234375	20307900.0
4004	2018-04-17	336.05999755859375	338.6199951171875	323.7699890136719	329.6600036621094	33866500.0
4005	2018-04-18	334.5199890136719	338.82000732421875	331.1000061035156	336.29998779296875	11221100.0
4006	2018-04-19	332.70001220703125	335.30999755859375	326.7699890136719	332.8800048828125	8438800.0
4007	2018-04-20	327.7699890136719	336.510009765625	326.0	332.2200012207031	9158700.0
4008	2018-04-23	318.69000244140625	331.2200012207031	317.0799865722656	329.1499938964844	8968000.0
4009	2018-04-24	307.0199890136719	320.25	302.30999755859375	319.2200012207031	13893200.0
4010	2018-04-25	305.760009765625	309.9800109863281	292.6199951171875	306.3699951171875	14919700.0
4011	2018-04-26	313.9800109863281	316.6300048828125	305.5799865722656	310.0	9266700.0
4012	2018-04-27	311.760009765625	317.45001220703125	306.5	316.25	7074400.0
4013	2018-04-30	312.4599914550781	317.8800048828125	310.1199951171875	311.07000732421875	6088800.0
4014	2018-05-01	313.29998779296875	313.4800109863281	306.69000244140625	310.3599853515625	6036600.0
4015	2018-05-02	313.3599853515625	317.1000061035156	310.3999938964844	311.6499938964844	5697100.0
4016	2018-05-03	311.69000244140625	312.5899963378906	305.7300109863281	312.5899963378906	6135800.0
4017	2018-05-04	320.0899963378906	320.9800109863281	307.6700134277344	308.7099914550781	8209500.0
4018	2018-05-07	326.260009765625	329.0199890136719	319.3399963378906	321.989990234375	7117800.0
4019	2018-05-08	326.8900146484375	327.3500061035156	323.04998779296875	325.8999938964844	4735700.0
4020	2018-05-09	330.29998779296875	331.95001220703125	327.510009765625	328.7900085449219	5633400.0
4021	2018-05-10	329.6000061035156	332.05999755859375	327.3399963378906	331.5	5302300.0
4022	2018-05-11	326.4599914550781	331.260009765625	324.8699951171875	329.6499938964844	4589700.0
4023	2018-05-14	328.5299987792969	330.5	327.0400085449219	327.25	4089800.0
4024	2018-05-15	326.1300048828125	326.94000244140625	322.42999267578125	325.94000244140625	4746100.0
4025	2018-05-16	328.19000244140625	329.7200012207031	325.1400146484375	326.2799987792969	3671700.0
4026	2018-05-17	325.2200012207031	330.45001220703125	323.1700134277344	327.5299987792969	4935700.0
4027	2018-05-18	324.17999267578125	326.4200134277344	322.79998779296875	324.8999938964844	3577700.0
4028	2018-05-21	331.82000732421875	331.8800048828125	325.45001220703125	327.1099853515625	6657300.0
4029	2018-05-22	331.6199951171875	336.6300048828125	331.1499938964844	334.04998779296875	5964400.0
4030	2018-05-23	344.7200012207031	345.0	328.0899963378906	329.0400085449219	10049100.0
4031	2018-05-24	349.2900085449219	354.0	341.1199951171875	344.3399963378906	14758600.0
4032	2018-05-25	351.2900085449219	354.3599853515625	348.8299865722656	349.8999938964844	7817400.0
4033	2018-05-29	349.7300109863281	356.1000061035156	346.7099914550781	351.5	9717900.0
4034	2018-05-30	353.5400085449219	354.0	349.260009765625	352.3699951171875	5685500.0
4035	2018-05-31	351.6000061035156	355.5299987792969	350.2099914550781	353.79998779296875	6921700.0
4036	2018-06-01	359.92999267578125	359.989990234375	352.82000732421875	353.8800048828125	7112300.0
4037	2018-06-04	361.80999755859375	363.0	355.510009765625	362.67999267578125	7682000.0
4038	2018-06-05	365.79998779296875	369.8299865722656	361.4100036621094	363.32000732421875	8358000.0
4039	2018-06-06	367.45001220703125	369.67999267578125	363.3299865722656	367.7799987792969	7712300.0
4040	2018-06-07	361.3999938964844	368.70001220703125	357.79998779296875	368.5400085449219	8278000.0
4041	2018-06-08	360.57000732421875	362.3900146484375	356.25	358.05999755859375	5225700.0
4042	2018-06-11	361.45001220703125	365.6700134277344	360.9100036621094	361.8800048828125	4432400.0
4043	2018-06-12	363.8299865722656	365.9800109863281	362.0	363.6000061035156	4291000.0
4044	2018-06-13	379.92999267578125	384.25	364.1099853515625	367.5299987792969	18222800.0
4045	2018-06-14	392.8699951171875	395.0299987792969	383.25	384.2699890136719	14598300.0
4046	2018-06-15	391.9800109863281	398.8599853515625	387.510009765625	390.7099914550781	13588100.0
4047	2018-06-18	390.3999938964844	393.1600036621094	386.5	387.7200012207031	6824800.0
4048	2018-06-19	404.9800109863281	405.2900085449219	388.5	389.5	16697100.0
4049	2018-06-20	416.760009765625	419.4700012207031	409.6000061035156	415.1499938964844	16494600.0
4050	2018-06-21	415.44000244140625	423.2099914550781	406.3699951171875	421.3800048828125	18389900.0
4051	2018-06-22	411.0899963378906	420.5	409.6499938964844	419.9800109863281	10428600.0
4052	2018-06-25	384.4800109863281	405.989990234375	378.75	404.69000244140625	22490900.0
4053	2018-06-26	399.3900146484375	404.7799987792969	389.04998779296875	393.2799987792969	15191200.0
4054	2018-06-27	390.3900146484375	411.5899963378906	390.0	407.55999755859375	16541400.0
4055	2018-06-28	395.4200134277344	396.8999938964844	387.1000061035156	395.0	12219900.0
4056	2018-06-29	391.42999267578125	401.3299865722656	390.54998779296875	399.19000244140625	9252500.0
4057	2018-07-02	398.17999267578125	398.3800048828125	380.0	385.45001220703125	8142500.0
4058	2018-07-03	390.5199890136719	399.9800109863281	389.5	399.489990234375	5280300.0
4059	2018-07-05	398.3900146484375	399.239990234375	390.8599853515625	393.79998779296875	8448900.0
4060	2018-07-06	408.25	408.6499938964844	395.5199890136719	397.45001220703125	8629600.0
4061	2018-07-09	418.9700012207031	419.1199951171875	411.1000061035156	415.95001220703125	11127500.0
4062	2018-07-10	415.6300048828125	419.44000244140625	413.0799865722656	417.239990234375	9382900.0
4063	2018-07-11	418.6499938964844	419.7699890136719	410.6000061035156	411.3399963378906	9713900.0
4064	2018-07-12	413.5	416.7900085449219	407.79998779296875	415.1600036621094	12743300.0
4065	2018-07-13	395.79998779296875	410.0	395.0799865722656	409.19000244140625	15719000.0
4066	2018-07-16	400.4800109863281	403.3599853515625	391.75	398.9800109863281	22960000.0
4067	2018-07-17	379.4800109863281	385.0	344.0	346.95001220703125	58410400.0
4068	2018-07-18	375.1300048828125	383.1300048828125	372.3599853515625	381.239990234375	21746300.0
4069	2018-07-19	364.2300109863281	375.75	363.0	371.05999755859375	16878700.0
4070	2018-07-20	361.04998779296875	370.5	360.1400146484375	364.9200134277344	15096700.0
4071	2018-07-23	362.6600036621094	363.8999938964844	353.6000061035156	359.1499938964844	11505200.0
4072	2018-07-24	357.32000732421875	367.3999938964844	354.55999755859375	366.94000244140625	12851500.0
4073	2018-07-25	362.8699951171875	363.2799987792969	355.6499938964844	357.57000732421875	8467800.0
4074	2018-07-26	363.0899963378906	365.5400085449219	356.6300048828125	358.19000244140625	6993700.0
4075	2018-07-27	355.2099914550781	367.0	351.6499938964844	366.8500061035156	8949500.0
4076	2018-07-30	334.9599914550781	352.0299987792969	334.0199890136719	351.92999267578125	18260700.0
4077	2018-07-31	337.45001220703125	342.5	328.0	331.510009765625	14085400.0
4078	2018-08-01	338.3800048828125	344.4100036621094	334.0199890136719	335.8699951171875	7790500.0
4079	2018-08-02	344.5	345.0	334.7099914550781	337.2300109863281	7131300.0
4080	2018-08-03	343.0899963378906	347.8599853515625	338.4800109863281	347.75	8848400.0
4081	2018-08-06	350.9200134277344	351.9800109863281	341.739990234375	342.8699951171875	8198100.0
4082	2018-08-07	351.8299865722656	357.30999755859375	349.010009765625	353.2300109863281	7970900.0
4083	2018-08-08	347.6099853515625	352.2900085449219	346.6099853515625	352.2099914550781	5394700.0
4084	2018-08-09	349.3599853515625	352.44000244140625	345.82000732421875	347.9599914550781	4820300.0
4085	2018-08-10	345.8699951171875	349.1000061035156	344.4200134277344	346.9100036621094	4328400.0
4086	2018-08-13	341.30999755859375	347.19000244140625	339.07000732421875	339.8900146484375	6888900.0
4087	2018-08-14	337.489990234375	342.4100036621094	336.25	342.0899963378906	5805200.0
4088	2018-08-15	326.3999938964844	335.5	321.0	334.0299987792969	11784500.0
4089	2018-08-16	322.44000244140625	331.1700134277344	321.2099914550781	329.8999938964844	6689700.0
4090	2018-08-17	316.7799987792969	324.3699951171875	312.9599914550781	319.010009765625	10407900.0
4091	2018-08-20	327.7300109863281	331.6000061035156	310.92999267578125	314.6400146484375	13591100.0
4092	2018-08-21	338.0199890136719	341.5	329.70001220703125	331.0	14783200.0
4093	2018-08-22	344.44000244140625	346.2099914550781	337.4100036621094	338.489990234375	8930700.0
4094	2018-08-23	339.1700134277344	350.0799865722656	337.6499938964844	348.1099853515625	11336400.0
4095	2018-08-24	358.82000732421875	359.1499938964844	344.5400085449219	346.0	14729100.0
4096	2018-08-27	364.5799865722656	374.489990234375	360.0	367.1499938964844	17427300.0
4097	2018-08-28	368.489990234375	369.989990234375	360.3800048828125	367.2300109863281	9222600.0
4098	2018-08-29	368.0400085449219	369.8599853515625	362.9100036621094	367.20001220703125	8118700.0
4099	2018-08-30	370.9800109863281	376.80999755859375	363.5400085449219	365.0	10981000.0
4100	2018-08-31	367.67999267578125	376.0	367.0799865722656	370.6600036621094	7943400.0
4101	2018-09-04	363.6000061035156	368.8800048828125	361.260009765625	366.4700012207031	7605200.0
4102	2018-09-05	341.17999267578125	363.3900146484375	335.8299865722656	360.0	13092800.0
4103	2018-09-06	346.4599914550781	356.0	341.989990234375	347.44000244140625	13050200.0
4104	2018-09-07	348.67999267578125	355.75	341.25	342.20001220703125	9105800.0
4105	2018-09-10	348.4100036621094	352.5	343.0799865722656	352.2699890136719	5752200.0
4106	2018-09-11	355.92999267578125	356.1499938964844	343.8999938964844	344.6700134277344	6198100.0
4107	2018-09-12	369.95001220703125	370.42999267578125	356.239990234375	359.0799865722656	10480800.0
4108	2018-09-13	368.1499938964844	374.0899963378906	366.8399963378906	371.9100036621094	8366100.0
4109	2018-09-14	364.55999755859375	371.0899963378906	363.4599914550781	368.54998779296875	4756400.0
4110	2018-09-17	350.3500061035156	367.3299865722656	349.57000732421875	364.2200012207031	7071900.0
4111	2018-09-18	367.6499938964844	368.1499938964844	351.55999755859375	353.6700134277344	10414000.0
4112	2018-09-19	366.9599914550781	377.6099853515625	359.1700134277344	373.95001220703125	11876800.0
4113	2018-09-20	365.3599853515625	370.260009765625	363.1700134277344	370.260009765625	6768100.0
4114	2018-09-21	361.19000244140625	372.2200012207031	360.739990234375	366.5899963378906	11930600.0
4115	2018-09-24	369.6099853515625	373.6400146484375	354.3299865722656	359.0	9322500.0
4116	2018-09-25	369.42999267578125	371.3399963378906	364.489990234375	370.2300109863281	6799800.0
4117	2018-09-26	377.8800048828125	382.0	370.8800048828125	373.5899963378906	13799700.0
4118	2018-09-27	380.7099914550781	383.20001220703125	376.0	379.8699951171875	7326200.0
4119	2018-09-28	374.1300048828125	380.79998779296875	373.7300109863281	379.239990234375	7114900.0
4120	2018-10-01	381.42999267578125	386.1099853515625	375.5899963378906	375.8500061035156	8376600.0
4121	2018-10-02	377.1400146484375	386.79998779296875	373.8299865722656	384.3800048828125	8638700.0
4122	2018-10-03	377.04998779296875	380.92999267578125	374.8800048828125	378.5299987792969	5798600.0
4123	2018-10-04	363.6499938964844	375.9200134277344	360.3999938964844	375.8800048828125	9074400.0
4124	2018-10-05	351.3500061035156	363.5	343.0	359.7699890136719	13523000.0
4125	2018-10-08	349.1000061035156	352.95001220703125	338.1099853515625	345.17999267578125	12375500.0
4126	2018-10-09	355.7099914550781	358.7200012207031	347.0899963378906	348.4800109863281	8755000.0
4127	2018-10-10	325.8900146484375	355.1499938964844	325.3900146484375	353.5199890136719	17183100.0
4128	2018-10-11	321.1000061035156	334.20001220703125	315.80999755859375	324.94000244140625	16082100.0
4129	2018-10-12	339.55999755859375	341.29998779296875	328.8999938964844	339.57000732421875	14870800.0
4130	2018-10-15	333.1300048828125	339.2099914550781	326.92999267578125	337.6300048828125	11215000.0
4131	2018-10-16	346.3999938964844	347.95001220703125	330.55999755859375	337.239990234375	20156400.0
4132	2018-10-17	364.70001220703125	380.0	356.5	378.3299865722656	32610900.0
4133	2018-10-18	346.7099914550781	362.20001220703125	346.04998779296875	360.6700134277344	18461000.0
4134	2018-10-19	332.6700134277344	355.79998779296875	332.20001220703125	351.0	16717200.0
4135	2018-10-22	329.5400085449219	335.79998779296875	320.3399963378906	333.1000061035156	17097200.0
4136	2018-10-23	333.1600036621094	336.5799865722656	316.7699890136719	318.0	14907300.0
4137	2018-10-24	301.8299865722656	333.0	300.7300109863281	332.2799987792969	19039300.0
4138	2018-10-25	312.8699951171875	319.94000244140625	305.25	307.1199951171875	13346900.0
4139	2018-10-26	299.8299865722656	313.989990234375	292.29998779296875	300.510009765625	19616000.0
4140	2018-10-29	284.8399963378906	307.8900146484375	275.3999938964844	305.260009765625	21698800.0
4141	2018-10-30	285.80999755859375	290.5199890136719	271.2099914550781	275.57000732421875	23685700.0
4142	2018-10-31	301.7799987792969	311.5	295.04998779296875	297.7699890136719	20360300.0
4143	2018-11-01	317.3800048828125	318.45001220703125	296.6700134277344	304.5899963378906	15121500.0
4144	2018-11-02	309.1000061035156	321.8800048828125	308.3299865722656	318.0	13404600.0
4145	2018-11-05	315.44000244140625	317.5299987792969	303.739990234375	311.1000061035156	10283000.0
4146	2018-11-06	310.8399963378906	320.2200012207031	305.29998779296875	314.760009765625	9710400.0
4147	2018-11-07	327.5	328.55999755859375	311.0	312.8999938964844	13328300.0
4148	2018-11-08	317.9200134277344	332.04998779296875	316.6099853515625	328.0	11023900.0
4149	2018-11-09	303.4700012207031	312.9800109863281	298.010009765625	311.07000732421875	13480800.0
4150	2018-11-12	294.07000732421875	302.489990234375	290.6300048828125	300.0	10924800.0
4151	2018-11-13	294.3999938964844	303.54998779296875	289.1000061035156	295.0	12232200.0
4152	2018-11-14	286.7300109863281	301.8399963378906	278.29998779296875	300.3999938964844	16853600.0
4153	2018-11-15	290.05999755859375	292.5	282.1600036621094	285.510009765625	9967100.0
4154	2018-11-16	286.2099914550781	291.7200012207031	281.0	287.1400146484375	9099500.0
4155	2018-11-19	270.6000061035156	285.0899963378906	269.1499938964844	283.7900085449219	12993800.0
4156	2018-11-20	266.9800109863281	276.3399963378906	250.0	254.6300048828125	16693800.0
4157	2018-11-21	262.1300048828125	275.3399963378906	261.510009765625	274.4200134277344	11023000.0
4158	2018-11-23	258.82000732421875	265.5	256.8399963378906	260.1099853515625	5245100.0
4159	2018-11-26	261.42999267578125	266.25	253.8000030517578	260.54998779296875	12498600.0
4160	2018-11-27	266.6300048828125	269.0799865722656	256.1400146484375	259.239990234375	11149500.0
4161	2018-11-28	282.6499938964844	284.0	263.3399963378906	271.9800109863281	14801300.0
4162	2018-11-29	288.75	290.489990234375	275.5	282.32000732421875	15431500.0
4163	2018-11-30	286.1300048828125	290.80999755859375	283.05999755859375	288.0	11860100.0
4164	2018-12-03	290.29998779296875	298.7200012207031	284.5799865722656	293.19000244140625	14117400.0
4165	2018-12-04	275.3299865722656	295.739990234375	274.7200012207031	288.1300048828125	12800600.0
4166	2018-12-06	282.8800048828125	283.2200012207031	267.1400146484375	268.3299865722656	13074300.0
4167	2018-12-07	265.1400146484375	284.2099914550781	263.3800048828125	282.4800109863281	12466700.0
4168	2018-12-10	269.70001220703125	271.17999267578125	260.6099853515625	264.19000244140625	9605600.0
4169	2018-12-11	265.32000732421875	274.5	262.760009765625	274.0799865722656	9843200.0
4170	2018-12-12	274.8800048828125	281.7699890136719	266.4800109863281	267.6600036621094	11456700.0
4171	2018-12-13	276.0199890136719	279.32000732421875	271.8500061035156	277.6400146484375	8379300.0
4172	2018-12-14	266.8399963378906	277.6700134277344	265.0	271.80999755859375	9915300.0
4173	2018-12-17	262.79998779296875	272.9800109863281	261.0799865722656	266.510009765625	9634700.0
4174	2018-12-18	270.94000244140625	275.75	263.2900085449219	263.29998779296875	10350100.0
4175	2018-12-19	266.7699890136719	280.8699951171875	263.7699890136719	269.9599914550781	13788400.0
4176	2018-12-20	260.5799865722656	269.8999938964844	251.8800048828125	264.6400146484375	16792900.0
4177	2018-12-21	246.38999938964844	264.5	241.2899932861328	263.8299865722656	21397600.0
4178	2018-12-24	233.8800048828125	250.64999389648438	233.67999267578125	242.0	9547600.0
4179	2018-12-26	253.6699981689453	254.5	231.22999572753906	233.9199981689453	14402700.0
4180	2018-12-27	255.57000732421875	255.58999633789062	240.10000610351562	250.11000061035156	12235200.0
4181	2018-12-28	256.0799865722656	261.9100036621094	249.8000030517578	257.94000244140625	10992800.0
4182	2018-12-31	267.6600036621094	270.1000061035156	260.0	260.1600036621094	13508900.0
4183	2019-01-02	267.6600036621094	269.75	256.5799865722656	259.2799987792969	11679500.0
4184	2019-01-03	271.20001220703125	275.7900085449219	264.42999267578125	270.20001220703125	14969600.0
4185	2019-01-04	297.57000732421875	297.79998779296875	278.5400085449219	281.8800048828125	19330100.0
4186	2019-01-07	315.3399963378906	316.79998779296875	301.6499938964844	302.1000061035156	18620100.0
4187	2019-01-08	320.2699890136719	320.5899963378906	308.010009765625	319.9800109863281	15359200.0
4188	2019-01-09	319.9599914550781	323.3500061035156	313.5	317.7099914550781	13343200.0
4189	2019-01-10	324.6600036621094	325.3699951171875	312.5	314.57000732421875	13472500.0
4190	2019-01-11	337.5899963378906	341.0899963378906	328.5199890136719	330.9599914550781	19500400.0
4191	2019-01-14	332.94000244140625	335.4800109863281	329.1300048828125	334.239990234375	10499600.0
4192	2019-01-15	354.6400146484375	357.2200012207031	347.0	349.6000061035156	21181200.0
4193	2019-01-16	351.3900146484375	358.8500061035156	348.1099853515625	354.0	15385500.0
4194	2019-01-17	353.19000244140625	355.7900085449219	346.4100036621094	349.5	18871200.0
4195	2019-01-18	339.1000061035156	353.0	336.7300109863281	351.9700012207031	26621000.0
4196	2019-01-22	325.1600036621094	336.8800048828125	321.0299987792969	334.8900146484375	17941400.0
4197	2019-01-23	321.989990234375	331.75	318.6000061035156	328.25	13480100.0
4198	2019-01-24	326.6700134277344	331.79998779296875	319.0	320.6000061035156	11131600.0
4199	2019-01-25	338.04998779296875	340.0	328.510009765625	328.7200012207031	11152900.0
4200	2019-01-28	335.6600036621094	336.29998779296875	328.8800048828125	334.70001220703125	8652100.0
4201	2019-01-29	328.8999938964844	338.2200012207031	328.1499938964844	335.8699951171875	7655200.0
4202	2019-01-30	340.6600036621094	341.7799987792969	330.79998779296875	332.75	9234500.0
4203	2019-01-31	339.5	345.989990234375	338.0899963378906	339.67999267578125	8535500.0
4204	2019-02-01	339.8500061035156	346.8399963378906	336.5	337.17999267578125	9827800.0
4205	2019-02-04	351.3399963378906	352.0	341.29998779296875	342.6000061035156	9051400.0
4206	2019-02-05	355.80999755859375	360.0	352.8999938964844	353.20001220703125	9046600.0
4207	2019-02-06	352.19000244140625	357.0400085449219	347.19000244140625	357.0	6717700.0
4208	2019-02-07	344.7099914550781	348.75	339.0199890136719	347.8999938964844	7864500.0
4209	2019-02-08	347.57000732421875	348.0	338.0	338.0	7561400.0
4210	2019-02-11	345.7300109863281	352.8699951171875	344.80999755859375	350.0	5454900.0
4211	2019-02-12	359.9700012207031	360.0	346.5199890136719	348.0899963378906	10429400.0
4212	2019-02-13	351.7699890136719	359.6000061035156	350.2799987792969	357.29998779296875	10559100.0
4213	2019-02-14	359.07000732421875	360.45001220703125	348.3299865722656	351.75	9295300.0
4214	2019-02-15	356.8699951171875	364.3999938964844	355.5	358.4700012207031	9230000.0
4215	2019-02-19	361.9200134277344	365.0	355.32000732421875	355.79998779296875	7396600.0
4216	2019-02-20	359.9100036621094	366.7099914550781	356.70001220703125	364.8500061035156	8110700.0
4217	2019-02-21	356.9700012207031	362.8500061035156	353.8800048828125	360.0299987792969	6227900.0
4218	2019-02-22	363.0199890136719	366.1300048828125	360.04998779296875	360.3399963378906	7088200.0
4219	2019-02-25	363.9100036621094	371.489990234375	363.7900085449219	367.010009765625	7569300.0
4220	2019-02-26	364.9700012207031	365.70001220703125	359.3299865722656	362.9800109863281	4944600.0
4221	2019-02-27	362.8699951171875	368.0299987792969	359.79998779296875	363.5	5629900.0
4222	2019-02-28	358.1000061035156	366.3900146484375	357.7099914550781	362.4700012207031	6186800.0
4223	2019-03-01	357.32000732421875	362.8699951171875	354.69000244140625	362.260009765625	5526500.0
4224	2019-03-04	351.0400085449219	362.25	348.0400085449219	359.7200012207031	7487000.0
4225	2019-03-05	354.29998779296875	356.1700134277344	348.25	351.4599914550781	5937800.0
4226	2019-03-06	359.6099853515625	359.8800048828125	351.70001220703125	353.6000061035156	6211900.0
4227	2019-03-07	352.6000061035156	362.8599853515625	350.5	360.1600036621094	6151300.0
4228	2019-03-08	349.6000061035156	349.9200134277344	342.4700012207031	345.75	6898800.0
4229	2019-03-11	358.8599853515625	358.9800109863281	350.0299987792969	352.0	5387300.0
4230	2019-03-12	356.2699890136719	360.1300048828125	353.79998779296875	359.3699951171875	5164600.0
4231	2019-03-13	361.2099914550781	362.4800109863281	352.7699890136719	355.80999755859375	6444100.0
4232	2019-03-14	358.82000732421875	363.8399963378906	358.1000061035156	360.5	5271400.0
4233	2019-03-15	361.4599914550781	364.0	358.8900146484375	361.0199890136719	8444500.0
4234	2019-03-18	363.44000244140625	370.9700012207031	361.8599853515625	362.4700012207031	7194700.0
4235	2019-03-19	358.7799987792969	366.9599914550781	356.79998779296875	366.3999938964844	7541400.0
4236	2019-03-20	375.2200012207031	375.8999938964844	357.010009765625	358.9100036621094	10917200.0
4237	2019-03-21	377.8699951171875	379.0	370.6099853515625	374.0	8544000.0
4238	2019-03-22	361.010009765625	376.42999267578125	360.0400085449219	375.95001220703125	8661300.0
4239	2019-03-25	366.2300109863281	367.0400085449219	357.44000244140625	359.0	8473800.0
4240	2019-03-26	359.9700012207031	368.3800048828125	358.0199890136719	367.8699951171875	7666500.0
4241	2019-03-27	353.3699951171875	362.4700012207031	350.3699951171875	361.0	7852400.0
4242	2019-03-28	354.6099853515625	355.94000244140625	349.20001220703125	354.489990234375	4361000.0
4243	2019-03-29	356.55999755859375	358.25	353.7099914550781	357.1600036621094	4705600.0
4244	2019-04-01	366.9599914550781	368.3299865722656	358.510009765625	359.0	7036100.0
4245	2019-04-02	367.7200012207031	368.4200134277344	362.2200012207031	366.25	5158700.0
4246	2019-04-03	369.75	373.4100036621094	366.19000244140625	369.260009765625	5368900.0
4247	2019-04-04	367.8800048828125	372.04998779296875	362.3999938964844	370.07000732421875	4627300.0
4248	2019-04-05	365.489990234375	369.79998779296875	364.6600036621094	369.0	3905500.0
4249	2019-04-08	361.4100036621094	365.94000244140625	359.92999267578125	365.1099853515625	4653800.0
4250	2019-04-09	364.7099914550781	366.739990234375	359.0	360.5400085449219	5439200.0
4251	2019-04-10	363.9200134277344	368.8500061035156	362.25	365.7900085449219	4545600.0
4252	2019-04-11	367.6499938964844	370.1199951171875	360.80999755859375	365.0	6526900.0
4253	2019-04-12	351.1400146484375	361.75	349.3599853515625	360.69000244140625	15646200.0
4254	2019-04-15	348.8699951171875	352.2099914550781	342.2699890136719	350.7099914550781	8842300.0
4255	2019-04-16	359.4599914550781	364.4800109863281	352.7200012207031	355.0	18740200.0
4256	2019-04-17	354.739990234375	368.760009765625	350.6000061035156	365.04998779296875	18054100.0
4257	2019-04-18	360.3500061035156	360.4100036621094	351.6400146484375	355.0	8353200.0
4258	2019-04-22	377.3399963378906	377.69000244140625	359.0	359.70001220703125	11980500.0
4259	2019-04-23	381.8900146484375	384.79998779296875	374.7099914550781	375.45001220703125	10089800.0
4260	2019-04-24	374.2300109863281	381.8999938964844	373.2699890136719	381.07000732421875	6541900.0
4261	2019-04-25	368.3299865722656	374.760009765625	365.70001220703125	374.489990234375	6255500.0
4262	2019-04-26	374.8500061035156	375.1400146484375	366.239990234375	368.3500061035156	5621900.0
4263	2019-04-29	371.8299865722656	374.5799865722656	369.1199951171875	373.67999267578125	3821700.0
4264	2019-04-30	370.5400085449219	374.5	368.3500061035156	369.55999755859375	3870100.0
4265	2019-05-01	378.80999755859375	385.989990234375	373.1700134277344	374.0	9257300.0
4266	2019-05-02	379.05999755859375	383.5	374.510009765625	378.0	5398200.0
4267	2019-05-03	385.0299987792969	385.0299987792969	378.2699890136719	381.5299987792969	5130300.0
4268	2019-05-06	378.6700134277344	381.3500061035156	376.0	377.69000244140625	5793100.0
4269	2019-05-07	370.4599914550781	379.9100036621094	365.80999755859375	377.0	6974900.0
4270	2019-05-08	364.3699951171875	369.0	361.3599853515625	367.9200134277344	6572000.0
4271	2019-05-09	362.75	364.20001220703125	352.75	360.8999938964844	5882600.0
4272	2019-05-10	361.0400085449219	365.260009765625	353.05999755859375	361.6199951171875	5657100.0
4273	2019-05-13	345.260009765625	354.260009765625	343.1000061035156	352.2900085449219	8026700.0
4274	2019-05-14	345.6099853515625	349.95001220703125	342.5	348.7099914550781	5353000.0
4275	2019-05-15	354.989990234375	356.5	341.3900146484375	343.3399963378906	6340100.0
4276	2019-05-16	359.30999755859375	364.0	353.94000244140625	356.3699951171875	6441500.0
4277	2019-05-17	354.45001220703125	359.6199951171875	353.7900085449219	356.3900146484375	4725400.0
4278	2019-05-20	348.1099853515625	352.4200134277344	345.3999938964844	351.2300109863281	4621500.0
4279	2019-05-21	354.2699890136719	356.42999267578125	349.92999267578125	350.95001220703125	4026400.0
4280	2019-05-22	359.7300109863281	370.4599914550781	357.29998779296875	358.010009765625	6229400.0
4281	2019-05-23	352.2099914550781	357.4200134277344	347.70001220703125	355.5	5630400.0
4282	2019-05-24	354.3900146484375	359.44000244140625	353.7900085449219	355.4100036621094	3831000.0
4283	2019-05-28	355.05999755859375	361.20001220703125	353.6499938964844	354.3900146484375	4717100.0
4284	2019-05-29	349.19000244140625	353.8500061035156	345.8999938964844	353.6000061035156	5658900.0
4285	2019-05-30	351.8500061035156	354.2099914550781	348.29998779296875	350.54998779296875	4008000.0
4286	2019-05-31	343.2799987792969	349.3399963378906	342.9200134277344	347.2200012207031	5023400.0
4287	2019-06-03	336.6300048828125	347.6600036621094	332.6499938964844	343.55999755859375	7849600.0
4288	2019-06-04	353.3999938964844	353.6099853515625	343.25	345.0	7891600.0
4289	2019-06-05	355.7300109863281	357.8800048828125	348.7099914550781	354.3800048828125	5020100.0
4290	2019-06-06	357.1300048828125	358.2099914550781	352.0899963378906	354.8399963378906	3710000.0
4291	2019-06-07	360.8699951171875	365.1499938964844	355.69000244140625	357.3900146484375	4777300.0
4292	2019-06-10	352.010009765625	367.1000061035156	349.2900085449219	363.6499938964844	7810300.0
4293	2019-06-11	351.2699890136719	357.5799865722656	348.5	355.0	5396700.0
4294	2019-06-12	345.55999755859375	353.6099853515625	343.2300109863281	351.82000732421875	4584700.0
4295	2019-06-13	343.42999267578125	348.5	339.25	347.2300109863281	6209300.0
4296	2019-06-14	339.7300109863281	343.3999938964844	336.1600036621094	341.6300048828125	5019000.0
4297	2019-06-17	350.6199951171875	351.7699890136719	342.05999755859375	342.69000244140625	5358200.0
4298	2019-06-18	357.1199951171875	361.5	353.75	355.57000732421875	5428500.0
4299	2019-06-19	363.5199890136719	364.739990234375	356.1199951171875	361.7200012207031	5667200.0
4300	2019-06-20	365.2099914550781	370.1199951171875	361.2200012207031	365.9100036621094	5899500.0
4301	2019-06-21	369.2099914550781	371.45001220703125	365.0	365.0	7448400.0
4302	2019-06-24	371.0400085449219	375.0	370.20001220703125	370.2699890136719	4830200.0
4303	2019-06-25	360.29998779296875	371.0	358.2900085449219	370.75	5750400.0
4304	2019-06-26	362.20001220703125	366.7900085449219	361.6000061035156	361.6000061035156	3669700.0
4305	2019-06-27	370.0199890136719	370.8500061035156	363.20001220703125	363.20001220703125	4138600.0
4306	2019-06-28	367.32000732421875	371.5400085449219	364.8699951171875	370.260009765625	4592700.0
4307	2019-07-01	374.6000061035156	376.6600036621094	372.0	373.5	4992600.0
4308	2019-07-02	375.42999267578125	376.0	370.30999755859375	374.8900146484375	3625000.0
4309	2019-07-03	381.7200012207031	381.989990234375	375.8399963378906	376.69000244140625	3799000.0
4310	2019-07-05	380.54998779296875	381.3999938964844	375.55999755859375	378.2900085449219	3732200.0
4311	2019-07-08	376.1600036621094	378.25	375.3599853515625	378.19000244140625	3113400.0
4312	2019-07-09	379.92999267578125	384.760009765625	377.5	379.05999755859375	6932800.0
4313	2019-07-10	381.0	384.3399963378906	362.67999267578125	382.7699890136719	5878800.0
4314	2019-07-11	379.5	384.5400085449219	378.79998779296875	381.1000061035156	4336300.0
4315	2019-07-12	373.25	379.739990234375	372.7900085449219	378.67999267578125	6636900.0
4316	2019-07-15	366.6000061035156	373.67999267578125	362.29998779296875	372.94000244140625	7944700.0
4317	2019-07-16	365.989990234375	371.3399963378906	364.9200134277344	370.0899963378906	5863200.0
4318	2019-07-17	362.44000244140625	366.5	361.75	366.25	13639500.0
4319	2019-07-18	325.2099914550781	329.8500061035156	320.29998779296875	323.760009765625	31287100.0
4320	2019-07-19	315.1000061035156	325.8500061035156	314.2300109863281	323.3999938964844	16302500.0
4321	2019-07-22	310.6199951171875	314.5400085449219	305.80999755859375	312.0	17718000.0
4322	2019-07-23	307.29998779296875	313.5	306.0	311.44000244140625	9171100.0
4323	2019-07-24	317.94000244140625	319.989990234375	307.25	310.510009765625	11961800.0
4324	2019-07-25	326.4599914550781	327.69000244140625	316.29998779296875	318.8599853515625	10798500.0
4325	2019-07-26	335.7799987792969	336.0	327.5	328.7900085449219	10847500.0
4326	2019-07-29	332.70001220703125	336.3999938964844	328.7699890136719	335.9800109863281	5782800.0
4327	2019-07-30	325.92999267578125	329.6499938964844	323.2300109863281	329.20001220703125	6029300.0
4328	2019-07-31	322.989990234375	331.7699890136719	318.5299987792969	325.1600036621094	6259500.0
4329	2019-08-01	319.5	328.5799865722656	318.739990234375	324.25	6563200.0
4330	2019-08-02	318.8299865722656	319.4100036621094	311.79998779296875	317.489990234375	6280300.0
4331	2019-08-05	307.6300048828125	313.4200134277344	304.67999267578125	310.9599914550781	8692500.0
4332	2019-08-06	310.1000061035156	311.8800048828125	305.29998779296875	310.5799865722656	6179100.0
4333	2019-08-07	304.2900085449219	305.0	296.80999755859375	302.55999755859375	9322400.0
4334	2019-08-08	315.8999938964844	316.3599853515625	306.6300048828125	311.0299987792969	5905900.0
4335	2019-08-09	308.92999267578125	316.6400146484375	305.67999267578125	313.739990234375	5349100.0
4336	2019-08-12	310.8299865722656	312.8900146484375	303.239990234375	305.4599914550781	6531700.0
4337	2019-08-13	312.2799987792969	316.42999267578125	308.1600036621094	309.7699890136719	5289400.0
4338	2019-08-14	299.1099853515625	308.4100036621094	298.010009765625	308.010009765625	7355800.0
4339	2019-08-15	295.760009765625	300.6300048828125	288.0	299.5	9629200.0
4340	2019-08-16	302.79998779296875	303.54998779296875	296.2699890136719	298.8599853515625	6905800.0
4341	2019-08-19	309.3800048828125	311.75	304.75	306.25	4942200.0
4342	2019-08-20	298.989990234375	305.0	297.67999267578125	304.57000732421875	7349900.0
4343	2019-08-21	297.80999755859375	302.8800048828125	296.20001220703125	301.6099853515625	5685400.0
4344	2019-08-22	296.92999267578125	300.3299865722656	293.1499938964844	298.6499938964844	4974200.0
4345	2019-08-23	291.44000244140625	299.010009765625	290.32000732421875	295.0	6324900.0
4346	2019-08-26	294.9800109863281	296.95001220703125	292.5	295.239990234375	4695700.0
4347	2019-08-27	291.0299987792969	296.7699890136719	287.20001220703125	294.5400085449219	6309400.0
4348	2019-08-28	291.7699890136719	292.82000732421875	287.75	289.4700012207031	3955700.0
4349	2019-08-29	296.7799987792969	299.92999267578125	294.989990234375	295.0	4388500.0
4350	2019-08-30	293.75	298.94000244140625	290.8500061035156	298.7799987792969	4446400.0
4351	2019-09-03	289.2900085449219	293.8999938964844	288.05999755859375	290.82000732421875	3682800.0
4352	2019-09-04	291.5199890136719	292.3800048828125	286.510009765625	291.25	4652500.0
4353	2019-09-05	293.25	293.9700012207031	282.7900085449219	285.32000732421875	8966800.0
4354	2019-09-06	290.1700134277344	293.3500061035156	287.0299987792969	293.3500061035156	5166600.0
4355	2019-09-09	294.3399963378906	301.54998779296875	290.6000061035156	294.80999755859375	8232700.0
4356	2019-09-10	287.989990234375	297.1700134277344	282.6600036621094	291.1600036621094	12320200.0
4357	2019-09-11	288.2699890136719	292.6499938964844	284.6099853515625	285.70001220703125	7405900.0
4358	2019-09-12	288.8599853515625	292.7300109863281	286.6000061035156	288.1000061035156	5010900.0
4359	2019-09-13	294.1499938964844	296.6199951171875	290.0400085449219	290.6099853515625	6583100.0
4360	2019-09-16	294.2900085449219	297.42999267578125	289.7799987792969	294.2300109863281	5307400.0
4361	2019-09-17	298.6000061035156	299.1499938964844	291.7900085449219	294.5	4777100.0
4362	2019-09-18	291.55999755859375	296.04998779296875	287.45001220703125	294.989990234375	7811100.0
4363	2019-09-19	286.6000061035156	293.80999755859375	283.3999938964844	291.55999755859375	8461300.0
4364	2019-09-20	270.75	282.5	266.0	280.260009765625	23832800.0
4365	2019-09-23	265.9200134277344	273.3900146484375	261.8900146484375	268.3500061035156	13478600.0
4366	2019-09-24	254.58999633789062	265.0	252.27999877929688	262.5	16338200.0
4367	2019-09-25	264.75	266.6000061035156	253.6999969482422	255.7100067138672	11643800.0
4368	2019-09-26	263.30999755859375	268.04998779296875	260.20001220703125	266.4200134277344	7684000.0
4369	2019-09-27	263.0799865722656	267.44000244140625	260.3900146484375	266.17999267578125	7328300.0
4370	2019-09-30	267.6199951171875	268.8800048828125	262.7799987792969	264.0	6727200.0
4371	2019-10-01	269.5799865722656	272.20001220703125	264.0299987792969	267.3500061035156	8650300.0
4372	2019-10-02	268.0299987792969	269.3500061035156	262.19000244140625	263.6099853515625	7659100.0
4373	2019-10-03	268.1499938964844	268.8399963378906	257.010009765625	267.7799987792969	8951000.0
4374	2019-10-04	272.7900085449219	275.4800109863281	266.4700012207031	268.20001220703125	9890400.0
4375	2019-10-07	274.4599914550781	276.67999267578125	271.2799987792969	271.989990234375	6525600.0
4376	2019-10-08	270.7200012207031	275.5299987792969	270.6400146484375	273.0299987792969	6276400.0
4377	2019-10-09	267.5299987792969	271.0	264.57000732421875	270.0199890136719	6794400.0
4378	2019-10-10	280.4800109863281	280.5299987792969	265.0299987792969	265.9700012207031	10809100.0
4379	2019-10-11	282.92999267578125	287.8699951171875	282.3399963378906	284.79998779296875	8786100.0
4380	2019-10-14	285.5299987792969	286.92999267578125	282.0	283.92999267578125	5513200.0
4381	2019-10-15	284.25	285.8699951171875	279.3999938964844	283.82000732421875	7685600.0
4382	2019-10-16	286.2799987792969	288.1700134277344	280.739990234375	283.1199951171875	16175900.0
4383	2019-10-17	293.3500061035156	308.75	288.29998779296875	304.489990234375	38258900.0
4384	2019-10-18	275.29998779296875	290.8999938964844	273.3599853515625	289.3599853515625	23429900.0
4385	2019-10-21	278.04998779296875	279.94000244140625	269.0	272.8900146484375	12599200.0
4386	2019-10-22	266.69000244140625	275.4100036621094	265.79998779296875	271.1600036621094	11802400.0
4387	2019-10-23	271.2699890136719	273.9200134277344	266.6300048828125	268.05999755859375	7133500.0
4388	2019-10-24	271.5	274.0199890136719	268.79998779296875	271.80999755859375	4827400.0
4389	2019-10-25	276.82000732421875	277.7699890136719	270.17999267578125	270.67999267578125	4747800.0
4390	2019-10-28	281.8599853515625	285.75	277.3500061035156	278.04998779296875	6248400.0
4391	2019-10-29	281.2099914550781	284.4100036621094	277.54998779296875	281.8699951171875	4356200.0
4392	2019-10-30	291.45001220703125	293.489990234375	283.0	284.3399963378906	9345600.0
4393	2019-10-31	287.4100036621094	291.45001220703125	284.7799987792969	291.0	5090000.0
4394	2019-11-01	286.80999755859375	289.1199951171875	283.0199890136719	288.70001220703125	5594300.0
4395	2019-11-04	292.8599853515625	295.3900146484375	287.1600036621094	288.0	5566200.0
4396	2019-11-05	288.0299987792969	291.19000244140625	286.30999755859375	289.989990234375	4062400.0
4397	2019-11-06	288.5899963378906	290.55999755859375	285.8399963378906	288.19000244140625	3438300.0
4398	2019-11-07	289.57000732421875	298.19000244140625	288.2699890136719	290.70001220703125	5928500.0
4399	2019-11-08	291.57000732421875	293.989990234375	287.510009765625	288.7300109863281	4509000.0
4400	2019-11-11	294.17999267578125	296.3599853515625	288.5	289.1600036621094	3944300.0
4401	2019-11-12	292.010009765625	295.3500061035156	288.70001220703125	295.32000732421875	5772800.0
4402	2019-11-13	283.1099853515625	293.4100036621094	281.1400146484375	291.0299987792969	9158900.0
4403	2019-11-14	289.6199951171875	290.6300048828125	283.2200012207031	283.25	6529000.0
4404	2019-11-15	295.0299987792969	295.82000732421875	287.57000732421875	290.5899963378906	6333800.0
4405	2019-11-18	302.57000732421875	304.989990234375	293.2799987792969	296.0	8616600.0
4406	2019-11-19	302.6000061035156	305.6700134277344	298.5199890136719	304.010009765625	5918000.0
4407	2019-11-20	305.1600036621094	308.25	301.0	301.010009765625	5111800.0
4408	2019-11-21	311.69000244140625	312.69000244140625	304.260009765625	306.0	7488400.0
4409	2019-11-22	310.4800109863281	311.3999938964844	304.4100036621094	309.1000061035156	5970100.0
4410	2019-11-25	315.54998779296875	315.7300109863281	305.25	308.8299865722656	7873900.0
4411	2019-11-26	312.489990234375	316.5	311.69000244140625	315.0	5321000.0
4412	2019-11-27	315.92999267578125	316.82000732421875	312.75	313.92999267578125	4096900.0
4413	2019-11-29	314.6600036621094	316.6199951171875	313.3399963378906	315.7799987792969	2411700.0
4414	2019-12-02	309.989990234375	314.3900146484375	303.75	314.3900146484375	6218800.0
4415	2019-12-03	306.1600036621094	307.3599853515625	301.8800048828125	302.2200012207031	4992800.0
4416	2019-12-04	304.32000732421875	308.42999267578125	303.2699890136719	308.42999267578125	3512100.0
4417	2019-12-05	302.8599853515625	306.4800109863281	298.80999755859375	305.2699890136719	4615500.0
4418	2019-12-06	307.3500061035156	307.8500061035156	302.6000061035156	304.70001220703125	4457800.0
4419	2019-12-09	302.5	311.489990234375	302.44000244140625	307.3500061035156	5748400.0
4420	2019-12-10	293.1199951171875	298.94000244140625	292.0199890136719	296.1199951171875	10476100.0
4421	2019-12-11	298.92999267578125	299.42999267578125	294.20001220703125	294.489990234375	5589800.0
4422	2019-12-12	298.44000244140625	299.1700134277344	295.05999755859375	295.6700134277344	4766600.0
4423	2019-12-13	298.5	301.79998779296875	297.25	298.5	3879700.0
4424	2019-12-16	304.2099914550781	305.7099914550781	298.6300048828125	300.8500061035156	4658900.0
4425	2019-12-17	315.4800109863281	316.79998779296875	306.6000061035156	307.3599853515625	10427100.0
4426	2019-12-18	320.79998779296875	325.3599853515625	315.6000061035156	316.260009765625	11207400.0
4427	2019-12-19	332.2200012207031	332.8299865722656	324.17999267578125	324.5	9822300.0
4428	2019-12-20	336.8999938964844	338.0	330.6000061035156	335.0	9914900.0
4429	2019-12-23	333.1000061035156	337.95001220703125	331.0199890136719	337.760009765625	5765300.0
4430	2019-12-24	333.20001220703125	335.70001220703125	331.6000061035156	334.010009765625	2019300.0
4431	2019-12-26	332.6300048828125	336.4599914550781	332.010009765625	334.6000061035156	3589900.0
4432	2019-12-27	329.0899963378906	333.82000732421875	326.010009765625	332.9599914550781	5036100.0
4433	2019-12-30	323.30999755859375	329.19000244140625	322.8599853515625	329.0799865722656	4311500.0
4434	2019-12-31	323.57000732421875	324.9200134277344	321.0899963378906	322.0	3713300.0
4435	2020-01-02	329.80999755859375	329.9800109863281	324.7799987792969	326.1000061035156	4485800.0
4436	2020-01-03	325.8999938964844	329.8599853515625	325.5299987792969	326.7799987792969	3806900.0
4437	2020-01-06	335.8299865722656	336.3599853515625	321.20001220703125	323.1199951171875	5663100.0
4438	2020-01-07	330.75	336.70001220703125	330.29998779296875	336.4700012207031	4703200.0
4439	2020-01-08	339.260009765625	342.70001220703125	331.04998779296875	331.489990234375	7104500.0
4440	2020-01-09	335.6600036621094	343.4200134277344	334.6099853515625	342.0	4709300.0
4441	2020-01-10	329.04998779296875	338.5	327.2699890136719	337.1300048828125	4718300.0
4442	2020-01-13	338.9200134277344	340.8500061035156	331.510009765625	331.79998779296875	6290000.0
4443	2020-01-14	338.69000244140625	345.3800048828125	335.5199890136719	344.3999938964844	7199400.0
4444	2020-01-15	339.07000732421875	343.1700134277344	336.6000061035156	338.67999267578125	5158000.0
4445	2020-01-16	338.6199951171875	343.55999755859375	335.8500061035156	343.5	5016000.0
4446	2020-01-17	339.6700134277344	341.57000732421875	337.3800048828125	341.0	6066500.0
4447	2020-01-21	338.1099853515625	341.0	332.5899963378906	340.0	14350300.0
4448	2020-01-22	326.0	336.29998779296875	323.6000061035156	332.54998779296875	21730000.0
4449	2020-01-23	349.6000061035156	349.8800048828125	325.010009765625	326.0400085449219	18200300.0
4450	2020-01-24	353.1600036621094	359.8500061035156	345.8800048828125	348.4599914550781	17939700.0
4451	2020-01-27	342.8800048828125	351.8999938964844	341.0199890136719	345.95001220703125	7709500.0
4452	2020-01-28	348.5199890136719	352.3999938964844	342.7799987792969	345.8800048828125	6821600.0
4453	2020-01-29	343.1600036621094	349.3999938964844	338.54998779296875	349.0	7643500.0
4454	2020-01-30	347.739990234375	348.20001220703125	339.25	341.1000061035156	5328100.0
4455	2020-01-31	345.0899963378906	347.3900146484375	340.9800109863281	347.3900146484375	5230000.0
4456	2020-02-03	358.0	359.6300048828125	346.2799987792969	347.239990234375	6670600.0
4457	2020-02-04	369.010009765625	369.57000732421875	356.1000061035156	361.0	7161500.0
4458	2020-02-05	369.6700134277344	375.25	362.29998779296875	375.1300048828125	6437000.0
4459	2020-02-06	366.95001220703125	371.54998779296875	362.510009765625	369.6000061035156	3920400.0
4460	2020-02-07	366.7699890136719	371.79998779296875	363.57000732421875	365.0400085449219	4385200.0
4461	2020-02-10	371.07000732421875	374.79998779296875	362.5199890136719	365.0	5294100.0
4462	2020-02-11	373.69000244140625	378.1099853515625	369.7200012207031	373.75	4772900.0
4463	2020-02-12	380.010009765625	380.6199951171875	375.8800048828125	377.17999267578125	4624800.0
4464	2020-02-13	381.3999938964844	385.3699951171875	376.510009765625	376.9599914550781	4485400.0
4465	2020-02-14	380.3999938964844	385.1499938964844	379.42999267578125	381.4700012207031	3736300.0
4466	2020-02-18	387.7799987792969	389.5400085449219	379.19000244140625	379.29998779296875	5173900.0
4467	2020-02-19	386.19000244140625	392.95001220703125	384.8999938964844	388.1199951171875	4896400.0
4468	2020-02-20	386.0	389.70001220703125	376.67999267578125	386.55999755859375	4079400.0
4469	2020-02-21	380.07000732421875	387.32000732421875	377.8999938964844	385.3299865722656	3930100.0
4470	2020-02-24	368.70001220703125	372.82000732421875	361.0	364.760009765625	6936400.0
4471	2020-02-25	360.0899963378906	375.6499938964844	357.7200012207031	372.0	6481200.0
4472	2020-02-26	379.239990234375	382.0	365.0	366.30999755859375	8934100.0
4473	2020-02-27	371.7099914550781	391.55999755859375	370.6000061035156	371.4599914550781	10967700.0
4474	2020-02-28	369.0299987792969	376.7699890136719	356.79998779296875	364.2099914550781	11168600.0
4475	2020-03-02	381.04998779296875	381.3599853515625	364.5	373.1099853515625	6997900.0
4476	2020-03-03	368.7699890136719	393.5199890136719	367.3999938964844	381.0299987792969	8364600.0
4477	2020-03-04	383.7900085449219	384.010009765625	370.510009765625	377.7699890136719	5487300.0
4478	2020-03-05	372.7799987792969	391.3999938964844	368.6400146484375	381.0	8747000.0
4479	2020-03-06	368.9700012207031	371.30999755859375	356.8500061035156	367.70001220703125	8147200.0
4480	2020-03-09	346.489990234375	357.4700012207031	341.7200012207031	343.8599853515625	7405500.0
4481	2020-03-10	364.1300048828125	364.5400085449219	347.8500061035156	356.42999267578125	7604400.0
4482	2020-03-11	349.9200134277344	362.9800109863281	344.7900085449219	358.9200134277344	6036000.0
4483	2020-03-12	315.25	335.7200012207031	307.32000732421875	326.5	12071600.0
4484	2020-03-13	336.29998779296875	336.4200134277344	307.3900146484375	330.510009765625	9458200.0
4485	2020-03-16	298.8399963378906	334.3500061035156	294.75	306.6300048828125	10559900.0
4486	2020-03-17	319.75	322.8999938964844	290.25	306.19000244140625	10013900.0
4487	2020-03-18	315.4700012207031	331.5799865722656	300.0	302.3999938964844	12593600.0
4488	2020-03-19	332.0299987792969	348.510009765625	316.82000732421875	324.3299865722656	10616000.0
4489	2020-03-20	332.8299865722656	350.489990234375	332.0	342.30999755859375	10853800.0
4490	2020-03-23	360.2699890136719	366.1099853515625	340.8800048828125	347.8900146484375	13449400.0
4491	2020-03-24	357.32000732421875	372.92999267578125	353.0299987792969	369.989990234375	11638700.0
4492	2020-03-25	342.3900146484375	362.0	339.1700134277344	361.0199890136719	8767200.0
4493	2020-03-26	362.989990234375	363.8399963378906	341.7300109863281	344.0	7229600.0
4494	2020-03-27	357.1199951171875	368.55999755859375	353.0	359.0899963378906	7948800.0
4495	2020-03-30	370.9599914550781	377.79998779296875	361.1700134277344	363.0	8622000.0
4496	2020-03-31	375.5	383.010009765625	366.44000244140625	367.92999267578125	9366500.0
4497	2020-04-01	364.0799865722656	380.2300109863281	361.0199890136719	376.04998779296875	6672500.0
4498	2020-04-02	370.0799865722656	370.989990234375	360.05999755859375	364.0799865722656	4592500.0
4499	2020-04-03	361.760009765625	370.8999938964844	357.510009765625	367.4700012207031	4860800.0
4500	2020-04-06	379.9599914550781	380.2900085449219	361.7099914550781	365.2200012207031	8183900.0
4501	2020-04-07	372.2799987792969	381.3299865722656	369.3399963378906	380.0	7046400.0
4502	2020-04-08	371.1199951171875	378.3900146484375	368.30999755859375	374.010009765625	6908900.0
4503	2020-04-09	370.7200012207031	372.1000061035156	363.0299987792969	371.05999755859375	7711300.0
4504	2020-04-13	396.7200012207031	400.510009765625	367.70001220703125	371.30999755859375	11692900.0
4505	2020-04-14	413.54998779296875	417.82000732421875	394.8500061035156	397.5	11581000.0
4506	2020-04-15	426.75	434.9800109863281	412.25	413.0	13561200.0
4507	2020-04-16	439.1700134277344	449.5199890136719	431.6099853515625	437.0	16128700.0
4508	2020-04-17	422.9599914550781	432.0	414.70001220703125	431.0	12616300.0
4509	2020-04-20	437.489990234375	444.489990234375	430.55999755859375	435.1700134277344	12655800.0
4510	2020-04-21	433.8299865722656	447.0	425.6000061035156	444.7699890136719	23177600.0
4511	2020-04-22	421.4200134277344	433.0	413.0	429.7300109863281	21084800.0
4512	2020-04-23	426.70001220703125	438.4100036621094	419.260009765625	419.260009765625	13952300.0
4513	2020-04-24	424.989990234375	427.1700134277344	415.8800048828125	425.0	8658900.0
4514	2020-04-27	421.3800048828125	429.0	420.8399963378906	425.0	6277500.0
4515	2020-04-28	403.8299865722656	421.0	402.9100036621094	419.989990234375	10101200.0
4516	2020-04-29	411.8900146484375	415.8599853515625	393.6000061035156	399.5299987792969	9693100.0
4517	2020-04-30	419.8500061035156	424.44000244140625	408.0	410.30999755859375	7954000.0
4518	2020-05-01	415.2699890136719	427.9700012207031	411.7300109863281	415.1000061035156	8299900.0
4519	2020-05-04	428.1499938964844	428.5400085449219	414.8699951171875	417.7799987792969	7799100.0
4520	2020-05-05	424.67999267578125	431.0	421.55999755859375	427.55999755859375	6286300.0
4521	2020-05-06	434.260009765625	439.7699890136719	426.3900146484375	429.29998779296875	6660700.0
4522	2020-05-07	436.5299987792969	438.8800048828125	430.6600036621094	436.8900146484375	5641900.0
4523	2020-05-08	435.54998779296875	442.0	433.6400146484375	434.1400146484375	5049300.0
4524	2020-05-11	440.5199890136719	444.8900146484375	435.55999755859375	436.3299865722656	5486000.0
4525	2020-05-12	431.82000732421875	444.1700134277344	431.3599853515625	442.0	4598200.0
4526	2020-05-13	438.2699890136719	447.0	427.2699890136719	435.69000244140625	7014600.0
4527	2020-05-14	441.95001220703125	452.3800048828125	432.82000732421875	444.8999938964844	9007500.0
4528	2020-05-15	454.19000244140625	455.0	437.510009765625	440.70001220703125	7244000.0
4529	2020-05-18	452.5799865722656	456.3599853515625	443.3500061035156	451.1600036621094	7773500.0
4530	2020-05-19	451.0400085449219	458.9700012207031	450.4700012207031	453.3999938964844	4810500.0
4531	2020-05-20	447.6700134277344	455.80999755859375	444.0	454.25	5607300.0
4532	2020-05-21	436.25	448.9599914550781	430.25	448.55999755859375	9117300.0
4533	2020-05-22	429.32000732421875	439.0899963378906	427.17999267578125	437.0	5422300.0
4534	2020-05-26	414.7699890136719	428.5	413.1400146484375	427.7699890136719	7881100.0
4535	2020-05-27	419.8900146484375	420.0199890136719	397.8599853515625	410.3800048828125	10446300.0
4536	2020-05-28	413.44000244140625	422.3699951171875	411.5	417.239990234375	5655100.0
4537	2020-05-29	419.7300109863281	420.29998779296875	411.8500061035156	417.4599914550781	5254900.0
4538	2020-06-01	425.9200134277344	426.7200012207031	415.9800109863281	418.8299865722656	3743700.0
4539	2020-06-02	427.30999755859375	427.5899963378906	419.4599914550781	425.8699951171875	3494800.0
4540	2020-06-03	421.9700012207031	427.1000061035156	418.04998779296875	426.95001220703125	4316000.0
4541	2020-06-04	414.3299865722656	428.7099914550781	410.0299987792969	422.3900146484375	5410500.0
4542	2020-06-05	419.6000061035156	420.239990234375	404.25	407.2900085449219	5099600.0
4543	2020-06-08	419.489990234375	420.79998779296875	406.5	416.0	5851500.0
4544	2020-06-09	434.04998779296875	434.7300109863281	420.30999755859375	421.6499938964844	6797000.0
4545	2020-06-10	434.4800109863281	439.69000244140625	430.54998779296875	436.0	4896900.0
4546	2020-06-11	425.55999755859375	445.57000732421875	424.1600036621094	428.20001220703125	7462900.0
4547	2020-06-12	418.07000732421875	434.05999755859375	412.45001220703125	429.0	6461100.0
4548	2020-06-15	425.5	426.489990234375	415.4200134277344	421.3999938964844	4467900.0
4549	2020-06-16	436.1300048828125	437.9599914550781	425.17999267578125	425.760009765625	5507900.0
4550	2020-06-17	447.7699890136719	450.4599914550781	439.2200012207031	441.82000732421875	6529600.0
4551	2020-06-18	449.8699951171875	452.760009765625	442.79998779296875	448.7300109863281	4277600.0
4552	2020-06-19	453.7200012207031	453.9700012207031	445.6000061035156	449.1199951171875	5934500.0
4553	2020-06-22	468.0400085449219	468.5899963378906	454.2099914550781	455.010009765625	6272100.0
4554	2020-06-23	466.260009765625	474.010009765625	464.5	466.5	5948400.0
4555	2020-06-24	457.8500061035156	472.3599853515625	454.0	468.5400085449219	4826200.0
4556	2020-06-25	465.9100036621094	467.010009765625	454.0	458.8599853515625	4134500.0
4557	2020-06-26	443.3999938964844	468.0299987792969	442.239990234375	466.3900146484375	6804700.0
4558	2020-06-29	447.239990234375	447.6700134277344	432.1400146484375	445.2300109863281	4844000.0
4559	2020-06-30	455.0400085449219	457.5899963378906	447.0	450.0199890136719	4198500.0
4560	2020-07-01	485.6400146484375	488.2300109863281	454.0	454.0	9705900.0
4561	2020-07-02	476.8900146484375	492.2799987792969	475.5299987792969	485.6400146484375	6351500.0
4562	2020-07-06	493.80999755859375	499.5	479.79998779296875	480.7699890136719	7839000.0
4563	2020-07-07	493.1600036621094	504.82000732421875	490.8299865722656	497.30999755859375	5669900.0
4564	2020-07-08	502.7799987792969	505.1000061035156	493.80999755859375	498.5799865722656	5691700.0
4565	2020-07-09	507.760009765625	510.0	495.7799987792969	508.3999938964844	5840500.0
4566	2020-07-10	548.72998046875	555.8800048828125	511.2799987792969	519.72998046875	21605600.0
4567	2020-07-13	525.5	575.3699951171875	520.9600219726562	567.97998046875	18399000.0
4568	2020-07-14	524.8800048828125	525.5	490.489990234375	517.0800170898438	15083300.0
4569	2020-07-15	523.260009765625	529.0	510.17999267578125	516.2999877929688	10066700.0
4570	2020-07-16	527.3900146484375	535.5399780273438	504.3599853515625	526.47998046875	24499000.0
4571	2020-07-17	492.989990234375	503.5899963378906	484.1400146484375	494.8699951171875	24991400.0
4572	2020-07-20	502.4100036621094	504.5	484.20001220703125	489.1400146484375	11940300.0
4573	2020-07-21	490.1000061035156	506.2200012207031	488.6099853515625	506.0	9113700.0
4574	2020-07-22	489.82000732421875	497.20001220703125	487.20001220703125	492.19000244140625	6954100.0
4575	2020-07-23	477.5799865722656	491.8999938964844	472.0199890136719	491.1300048828125	7722000.0
4576	2020-07-24	480.45001220703125	487.1700134277344	467.5400085449219	468.7699890136719	7746200.0
4577	2020-07-27	495.6499938964844	496.9200134277344	482.30999755859375	484.510009765625	7863100.0
4578	2020-07-28	488.510009765625	497.7900085449219	487.760009765625	496.0199890136719	5986700.0
4579	2020-07-29	484.4800109863281	494.9200134277344	484.1300048828125	492.25	6611800.0
4580	2020-07-30	485.79998779296875	488.3500061035156	477.510009765625	480.7099914550781	6608600.0
4581	2020-07-31	488.8800048828125	494.79998779296875	484.5	488.2900085449219	5916300.0
4582	2020-08-03	498.6199951171875	503.0899963378906	490.2300109863281	490.8599853515625	5873100.0
4583	2020-08-04	509.6400146484375	510.44000244140625	498.6499938964844	498.6499938964844	5608000.0
4584	2020-08-05	502.1099853515625	510.1000061035156	501.20001220703125	508.67999267578125	4308200.0
4585	2020-08-06	509.0799865722656	510.82000732421875	498.70001220703125	504.1099853515625	3725900.0
4586	2020-08-07	494.7300109863281	508.2900085449219	486.67999267578125	505.45001220703125	5910300.0
4587	2020-08-10	483.3800048828125	497.4599914550781	478.6300048828125	493.3500061035156	4691200.0
4588	2020-08-11	466.92999267578125	480.9200134277344	466.54998779296875	479.75	7329200.0
4589	2020-08-12	475.4700012207031	482.489990234375	470.17999267578125	471.3399963378906	5439200.0
4590	2020-08-13	481.3299865722656	484.45001220703125	476.45001220703125	478.3999938964844	3008900.0
4591	2020-08-14	482.67999267578125	488.3299865722656	480.2099914550781	482.82000732421875	2943500.0
4592	2020-08-17	482.3500061035156	486.239990234375	479.1000061035156	484.19000244140625	2423500.0
4593	2020-08-18	491.8699951171875	495.29998779296875	482.79998779296875	484.3500061035156	3505500.0
4594	2020-08-19	484.5299987792969	494.5	483.5	493.92999267578125	3156200.0
4595	2020-08-20	497.8999938964844	498.94000244140625	483.8900146484375	484.69000244140625	5132500.0
4596	2020-08-21	492.30999755859375	498.1300048828125	490.0	496.4599914550781	3921300.0
4597	2020-08-24	488.80999755859375	501.0	483.1600036621094	495.44000244140625	4762200.0
4598	2020-08-25	490.5799865722656	492.4700012207031	485.0899963378906	488.19000244140625	5727700.0
4599	2020-08-26	547.530029296875	549.0399780273438	492.0799865722656	492.5	20373700.0
4600	2020-08-27	526.27001953125	541.0	521.25	537.780029296875	9062900.0
4601	2020-08-28	523.8900146484375	539.0	522.0	532.0	4417500.0
4602	2020-08-31	529.5599975585938	531.989990234375	517.5800170898438	521.1599731445312	4941400.0
4603	2020-09-01	556.5499877929688	557.3900146484375	532.4500122070312	532.5999755859375	9572700.0
4604	2020-09-02	552.8400268554688	556.5	537.3699951171875	553.780029296875	5886900.0
4605	2020-09-03	525.75	554.0	521.3200073242188	545.0	9071100.0
4606	2020-09-04	516.0499877929688	527.3599853515625	485.9800109863281	520.1799926757812	8270100.0
4607	2020-09-08	507.0199890136719	522.0	495.0	498.3999938964844	5572700.0
4608	2020-09-09	500.19000244140625	520.0	492.57000732421875	519.2100219726562	6848100.0
4609	2020-09-10	480.6700134277344	506.2900085449219	478.8399963378906	503.3500061035156	6240200.0
4610	2020-09-11	482.0299987792969	493.7300109863281	476.80999755859375	486.489990234375	5035200.0
4611	2020-09-14	476.260009765625	488.989990234375	471.29998779296875	480.6199951171875	7359100.0
4612	2020-09-15	495.989990234375	497.4700012207031	481.6300048828125	484.0	5337000.0
4613	2020-09-16	483.8599853515625	504.6600036621094	483.30999755859375	499.989990234375	4394900.0
4614	2020-09-17	470.20001220703125	478.3999938964844	463.2699890136719	475.1600036621094	5379300.0
4615	2020-09-18	469.9599914550781	479.3999938964844	458.6000061035156	472.510009765625	6717700.0
4616	2020-09-21	487.3500061035156	487.7799987792969	466.32000732421875	467.69000244140625	5457500.0
4617	2020-09-22	491.1700134277344	491.82000732421875	479.260009765625	489.010009765625	3482300.0
4618	2020-09-23	470.6099853515625	491.0400085449219	469.0	491.0400085449219	3726400.0
4619	2020-09-24	473.0799865722656	477.0	467.82000732421875	470.5299987792969	3727200.0
4620	2020-09-25	482.8800048828125	484.8699951171875	468.0299987792969	474.3900146484375	3769400.0
4621	2020-09-28	490.6499938964844	492.0	477.8800048828125	489.1099853515625	4773500.0
4622	2020-09-29	493.4800109863281	496.2900085449219	486.5299987792969	489.5	3541500.0
4623	2020-09-30	500.0299987792969	504.6300048828125	489.2699890136719	492.57000732421875	4634100.0
4624	2020-10-01	527.510009765625	529.5499877929688	503.6000061035156	506.0299987792969	8153700.0
4625	2020-10-02	503.05999755859375	526.3699951171875	502.70001220703125	516.4299926757812	6071200.0
4626	2020-10-05	520.6500244140625	520.989990234375	501.70001220703125	506.79998779296875	4088100.0
4627	2020-10-06	505.8699951171875	521.8200073242188	504.1600036621094	518.719970703125	4199000.0
4628	2020-10-07	534.6599731445312	536.489990234375	515.8200073242188	518.0	7988700.0
4629	2020-10-08	531.7899780273438	535.0	524.1500244140625	533.47998046875	5386500.0
4630	2020-10-09	539.4400024414062	544.280029296875	535.0	537.8300170898438	4781300.0
4631	2020-10-12	539.8099975585938	551.8099975585938	538.239990234375	548.8099975585938	5391100.0
4632	2020-10-13	554.0900268554688	557.6500244140625	537.2000122070312	540.5599975585938	5602500.0
4633	2020-10-14	541.4500122070312	572.489990234375	541.0	562.6099853515625	9499000.0
4634	2020-10-15	541.9400024414062	551.219970703125	535.0999755859375	545.52001953125	5113100.0
4635	2020-10-16	530.7899780273438	554.3300170898438	530.030029296875	549.5	6347400.0
4636	2020-10-19	530.719970703125	541.7999877929688	525.3800048828125	537.0700073242188	7567500.0
4637	2020-10-20	525.4199829101562	533.780029296875	522.260009765625	528.1400146484375	10047200.0
4638	2020-10-21	489.04998779296875	506.8500061035156	488.25	501.0299987792969	17405700.0
4639	2020-10-22	485.2300109863281	495.1400146484375	482.0	494.69000244140625	6997900.0
4640	2020-10-23	488.2799987792969	490.05999755859375	481.3500061035156	488.1099853515625	4927900.0
4641	2020-10-26	488.239990234375	496.82000732421875	478.8999938964844	487.0299987792969	6186100.0
4642	2020-10-27	488.92999267578125	490.489990234375	482.92999267578125	490.010009765625	3627200.0
4643	2020-10-28	486.239990234375	494.0	483.2799987792969	486.3599853515625	5992700.0
4644	2020-10-29	504.2099914550781	513.9000244140625	479.3399963378906	488.5	11120700.0
4645	2020-10-30	475.739990234375	505.8800048828125	472.2099914550781	502.010009765625	7807900.0
4646	2020-11-02	484.1199951171875	486.29998779296875	475.0	478.8699951171875	4408200.0
4647	2020-11-03	487.2200012207031	495.30999755859375	478.760009765625	484.92999267578125	3690200.0
4648	2020-11-04	496.95001220703125	507.7300109863281	493.9800109863281	495.3599853515625	5137300.0
4649	2020-11-05	513.760009765625	518.72998046875	503.45001220703125	506.55999755859375	5372800.0
4650	2020-11-06	514.72998046875	515.2100219726562	502.510009765625	515.0	4236300.0
4651	2020-11-09	470.5	495.8500061035156	467.260009765625	485.5400085449219	10419700.0
4652	2020-11-10	480.239990234375	484.6000061035156	463.4100036621094	470.95001220703125	8306100.0
4653	2020-11-11	490.760009765625	491.67999267578125	478.260009765625	483.0	5460500.0
4654	2020-11-12	486.7699890136719	496.5199890136719	480.42999267578125	491.0	5063700.0
4655	2020-11-13	482.8399963378906	488.94000244140625	477.79998779296875	486.7699890136719	3002700.0
4656	2020-11-16	479.1000061035156	485.5799865722656	477.29998779296875	480.0	3953600.0
4657	2020-11-17	480.6300048828125	487.510009765625	478.8500061035156	480.1199951171875	3698100.0
4658	2020-11-18	481.7900085449219	488.6099853515625	477.7200012207031	481.95001220703125	3629200.0
4659	2020-11-19	484.6700134277344	487.79998779296875	480.4700012207031	482.0	2254700.0
4660	2020-11-20	488.239990234375	494.760009765625	481.57000732421875	485.2200012207031	4253400.0
4661	2020-11-23	476.6199951171875	491.1499938964844	475.8399963378906	490.4599914550781	5416600.0
4662	2020-11-24	482.8800048828125	484.04998779296875	475.8900146484375	478.8399963378906	3550500.0
4663	2020-11-25	485.0	486.8999938964844	478.9200134277344	485.1300048828125	3598600.0
4664	2020-11-27	491.3599853515625	493.25	481.8500061035156	486.5799865722656	2805800.0
4665	2020-11-30	490.70001220703125	492.54998779296875	481.2699890136719	490.0799865722656	3530900.0
4666	2020-12-01	504.5799865722656	509.4700012207031	491.9800109863281	492.3399963378906	5052700.0
4667	2020-12-02	503.3800048828125	506.79998779296875	493.5	501.6199951171875	3028400.0
4668	2020-12-03	497.5199890136719	508.7699890136719	496.0400085449219	502.989990234375	2826100.0
4669	2020-12-04	498.30999755859375	504.5	493.6400146484375	497.5	3666200.0
4670	2020-12-07	515.780029296875	517.760009765625	497.7699890136719	500.010009765625	4289300.0
4671	2020-12-08	512.6599731445312	521.489990234375	505.54998779296875	517.9000244140625	4229000.0
4672	2020-12-09	493.6000061035156	514.5	491.2900085449219	510.5299987792969	4178800.0
4673	2020-12-10	501.0899963378906	503.7699890136719	492.9100036621094	494.55999755859375	3018200.0
4674	2020-12-11	503.2200012207031	503.3399963378906	494.8500061035156	495.0	3210900.0
4675	2020-12-14	522.4199829101562	524.1599731445312	501.17999267578125	505.44000244140625	5770400.0
4676	2020-12-15	519.780029296875	524.7000122070312	513.5599975585938	518.5	3394900.0
4677	2020-12-16	524.8300170898438	527.3800048828125	517.6900024414062	520.1099853515625	3682400.0
4678	2020-12-17	532.9000244140625	535.489990234375	526.4400024414062	529.0	3193400.0
4679	2020-12-18	534.4500122070312	536.3699951171875	526.02001953125	533.2000122070312	4502700.0
4680	2020-12-21	528.9099731445312	532.6199951171875	521.1500244140625	530.0499877929688	3894000.0
4681	2020-12-22	527.3300170898438	530.4000244140625	520.5	527.6900024414062	1906600.0
4682	2020-12-23	514.47998046875	526.3200073242188	514.2000122070312	524.760009765625	2393200.0
4683	2020-12-24	513.969970703125	519.3499755859375	512.2100219726562	515.1199951171875	1144000.0
4684	2020-12-28	519.1199951171875	523.6599731445312	507.1300048828125	516.4299926757812	2891900.0
4685	2020-12-29	530.8699951171875	536.5499877929688	515.47998046875	519.9000244140625	4022400.0
4686	2020-12-30	524.5900268554688	533.260009765625	523.6900024414062	530.1300048828125	1876300.0
4687	2020-12-31	540.72998046875	545.5	523.1500244140625	525.530029296875	5392300.0
4688	2021-01-04	522.8599853515625	540.7999877929688	515.0900268554688	539.0	4444400.0
4689	2021-01-05	520.7999877929688	526.780029296875	515.8900146484375	521.5499877929688	3133900.0
4690	2021-01-06	500.489990234375	513.0999755859375	499.5	511.9700012207031	5346200.0
4691	2021-01-07	508.8900146484375	516.4400024414062	506.4200134277344	508.2799987792969	3686400.0
4692	2021-01-08	510.3999938964844	513.239990234375	504.510009765625	511.30999755859375	2973900.0
4693	2021-01-11	499.1000061035156	510.7300109863281	497.95001220703125	507.8399963378906	3806200.0
4694	2021-01-12	494.25	501.0899963378906	485.6700134277344	500.0	5990400.0
4695	2021-01-13	507.7900085449219	512.3499755859375	493.010009765625	495.5	5032100.0
4696	2021-01-14	500.8599853515625	514.5	499.5799865722656	507.3500061035156	4177400.0
4697	2021-01-15	497.9800109863281	506.32000732421875	495.1000061035156	500.0	5895800.0
4698	2021-01-19	501.7699890136719	509.25	493.5400085449219	501.0	12315800.0
4699	2021-01-20	586.3400268554688	593.2899780273438	556.8599853515625	565.4199829101562	32637500.0
4700	2021-01-21	579.8400268554688	588.75	570.4000244140625	582.4500122070312	11802100.0
4701	2021-01-22	565.1699829101562	583.989990234375	564.3499755859375	582.0999755859375	7550800.0
4702	2021-01-25	556.780029296875	569.75	548.6500244140625	567.0	7207300.0
4703	2021-01-26	561.9299926757812	567.989990234375	554.0599975585938	554.72998046875	5023800.0
4704	2021-01-27	523.280029296875	556.4199829101562	515.72998046875	550.7100219726562	8670300.0
4705	2021-01-28	538.5999755859375	553.1500244140625	530.739990234375	535.8800048828125	5969000.0
4706	2021-01-29	532.3900146484375	541.0	530.1799926757812	538.0	4325300.0
4707	2021-02-01	539.0399780273438	545.0599975585938	531.72998046875	536.7899780273438	3547500.0
4708	2021-02-02	548.1599731445312	555.47998046875	538.9299926757812	542.010009765625	3767600.0
4709	2021-02-03	539.4500122070312	550.47998046875	538.239990234375	550.1699829101562	3172300.0
4710	2021-02-04	552.1599731445312	559.47998046875	537.510009765625	539.8099975585938	5164500.0
4711	2021-02-05	550.7899780273438	554.4400024414062	545.47998046875	552.260009765625	2376200.0
4712	2021-02-08	547.9199829101562	555.0	543.7000122070312	555.0	2791700.0
4713	2021-02-09	559.0700073242188	566.0	543.0	546.0	3703500.0
4714	2021-02-10	563.5900268554688	566.6500244140625	553.4600219726562	562.5	3991300.0
4715	2021-02-11	557.5900268554688	565.9299926757812	554.219970703125	564.4400024414062	2730600.0
4716	2021-02-12	556.52001953125	561.25	550.8499755859375	556.9400024414062	2197100.0
4717	2021-02-16	557.280029296875	563.6300048828125	552.72998046875	557.2899780273438	2624100.0
4718	2021-02-17	551.3400268554688	555.25	543.030029296875	550.989990234375	2069600.0
4719	2021-02-18	548.219970703125	550.0	538.22998046875	549.0	2456200.0
4720	2021-02-19	540.219970703125	548.989990234375	538.8099975585938	548.0	2841500.0
4721	2021-02-22	533.780029296875	541.7899780273438	530.7899780273438	534.989990234375	3078600.0
4722	2021-02-23	546.1500244140625	548.5399780273438	518.280029296875	525.0	4136500.0
4723	2021-02-24	553.4099731445312	556.8499755859375	539.0700073242188	539.7999877929688	3245000.0
4724	2021-02-25	546.7000122070312	556.47998046875	535.75	550.27001953125	4252900.0
4725	2021-02-26	538.8499755859375	553.0900268554688	538.0	546.510009765625	3755600.0
4726	2021-03-01	550.6400146484375	552.1400146484375	542.0	545.5700073242188	3041400.0
4727	2021-03-02	547.8200073242188	556.989990234375	546.02001953125	553.3400268554688	3042200.0
4728	2021-03-03	520.7000122070312	548.010009765625	517.8099975585938	545.9299926757812	5362400.0
4729	2021-03-04	511.2900085449219	531.5	507.67999267578125	521.5	5034800.0
4730	2021-03-05	516.3900146484375	517.760009765625	498.7900085449219	511.9800109863281	5070000.0
4731	2021-03-08	493.3299865722656	518.8400268554688	492.8500061035156	514.4600219726562	3981800.0
4732	2021-03-09	506.44000244140625	513.1099853515625	503.82000732421875	507.30999755859375	3470000.0
4733	2021-03-10	504.5400085449219	518.969970703125	504.25	513.5	3771500.0
4734	2021-03-11	523.0599975585938	530.239990234375	510.7099914550781	512.2000122070312	4714500.0
4735	2021-03-12	518.02001953125	526.510009765625	506.5899963378906	512.5	3981700.0
4736	2021-03-15	520.25	520.72998046875	508.0299987792969	516.3200073242188	3484300.0
4737	2021-03-16	524.030029296875	533.4199829101562	523.2100219726562	524.469970703125	3238900.0
4738	2021-03-17	524.4400024414062	528.3699951171875	514.2999877929688	522.0	2817400.0
4739	2021-03-18	504.7900085449219	517.9000244140625	503.8500061035156	516.4000244140625	4094500.0
4740	2021-03-19	512.1799926757812	513.1900024414062	501.6300048828125	504.9599914550781	4386400.0
4741	2021-03-22	523.1099853515625	529.3099975585938	509.1300048828125	509.1300048828125	3360600.0
4742	2021-03-23	535.0900268554688	543.1199951171875	529.4000244140625	529.8699951171875	5583500.0
4743	2021-03-24	520.8099975585938	534.4199829101562	520.0	533.780029296875	4102200.0
4744	2021-03-25	502.8599853515625	518.530029296875	497.0	516.989990234375	4926800.0
4745	2021-03-26	508.04998779296875	508.7200012207031	496.67999267578125	502.82000732421875	3467800.0
4746	2021-03-29	513.9500122070312	518.0	504.3999938964844	505.6600036621094	3330000.0
4747	2021-03-30	513.3900146484375	514.4099731445312	506.9100036621094	510.510009765625	2418100.0
4748	2021-03-31	521.6599731445312	528.1300048828125	515.4400024414062	515.6699829101562	3503100.0
4749	2021-04-01	539.4199829101562	540.5	527.030029296875	529.9299926757812	3938600.0
4750	2021-04-05	540.6699829101562	542.8499755859375	529.22998046875	540.010009765625	3355900.0
4751	2021-04-06	544.530029296875	554.1699829101562	543.2999877929688	544.8099975585938	3474200.0
4752	2021-04-07	546.989990234375	549.6400146484375	541.4500122070312	543.5	2151300.0
4753	2021-04-08	554.5800170898438	556.9000244140625	547.5700073242188	551.1300048828125	4309800.0
4754	2021-04-09	555.3099975585938	556.9000244140625	547.1099853515625	552.6900024414062	2894000.0
4755	2021-04-12	552.780029296875	557.97998046875	549.5800170898438	551.0499877929688	2944100.0
4756	2021-04-13	553.72998046875	559.75	550.2999877929688	557.0	2720300.0
4757	2021-04-14	540.02001953125	554.8699951171875	538.530029296875	554.8699951171875	3740300.0
4758	2021-04-15	549.219970703125	553.489990234375	542.6599731445312	544.1699829101562	3139100.0
4759	2021-04-16	546.5399780273438	551.97998046875	539.510009765625	550.5399780273438	3209100.0
4760	2021-04-19	554.4400024414062	556.4400024414062	545.530029296875	546.9000244140625	4288700.0
4761	2021-04-20	549.5700073242188	563.5599975585938	546.2999877929688	554.4199829101562	11257600.0
4762	2021-04-21	508.8999938964844	515.4600219726562	503.6000061035156	508.0	22897400.0
4763	2021-04-22	508.7799987792969	513.9600219726562	500.54998779296875	513.8200073242188	9061100.0
4764	2021-04-23	505.54998779296875	509.70001220703125	500.70001220703125	509.010009765625	7307700.0
4765	2021-04-26	510.29998779296875	510.4800109863281	503.0	506.760009765625	4388800.0
4766	2021-04-27	505.54998779296875	512.989990234375	504.5799865722656	512.6199951171875	3761300.0
4767	2021-04-28	506.5199890136719	508.3999938964844	503.3399963378906	505.20001220703125	3193000.0
4768	2021-04-29	509.0	509.2900085449219	499.0	507.6000061035156	5127800.0
4769	2021-04-30	513.469970703125	514.5499877929688	505.0	505.0	4413200.0
4770	2021-05-03	509.1099853515625	518.9500122070312	505.20001220703125	512.6500244140625	4091900.0
4771	2021-05-04	503.17999267578125	511.6300048828125	496.7900085449219	510.7799987792969	4349500.0
4772	2021-05-05	496.0799865722656	507.7799987792969	494.6300048828125	504.989990234375	3129400.0
4773	2021-05-06	499.54998779296875	499.54998779296875	491.3699951171875	495.989990234375	3783700.0
4774	2021-05-07	503.8399963378906	508.54998779296875	501.1199951171875	504.6199951171875	3132800.0
4775	2021-05-10	486.69000244140625	503.1499938964844	486.1099853515625	502.0	5131600.0
4776	2021-05-11	495.0799865722656	497.989990234375	478.6300048828125	479.75	4401000.0
4777	2021-05-12	484.9800109863281	493.5400085449219	482.70001220703125	486.8299865722656	4121500.0
4778	2021-05-13	486.6600036621094	490.7799987792969	482.7099914550781	489.1300048828125	2712500.0
4779	2021-05-14	493.3699951171875	494.8500061035156	486.5899963378906	487.8599853515625	2882500.0
4780	2021-05-17	488.94000244140625	492.7099914550781	482.80999755859375	485.5899963378906	2705200.0
4781	2021-05-18	486.2799987792969	493.4800109863281	486.19000244140625	488.3999938964844	2350500.0
4782	2021-05-19	487.70001220703125	488.57000732421875	478.5400085449219	481.6300048828125	3349900.0
4783	2021-05-20	501.6700134277344	502.70001220703125	488.9800109863281	489.54998779296875	3721200.0
4784	2021-05-21	497.8900146484375	505.3999938964844	497.260009765625	503.1199951171875	3322900.0
4785	2021-05-24	502.8999938964844	504.25	499.510009765625	501.04998779296875	2412600.0
4786	2021-05-25	501.3399963378906	506.3699951171875	499.2200012207031	506.0	2699500.0
4787	2021-05-26	502.3599853515625	504.1400146484375	500.5	502.3399963378906	2465300.0
4788	2021-05-27	503.8599853515625	505.1000061035156	498.5400085449219	501.79998779296875	3253800.0
4789	2021-05-28	502.80999755859375	511.760009765625	502.5299987792969	504.3999938964844	2910300.0
4790	2021-06-01	499.0799865722656	505.4100036621094	497.739990234375	504.010009765625	2482600.0
4791	2021-06-02	499.239990234375	503.2200012207031	495.82000732421875	499.82000732421875	2269000.0
4792	2021-06-03	489.42999267578125	496.6600036621094	487.25	495.19000244140625	3887400.0
4793	2021-06-04	494.739990234375	501.8599853515625	490.95001220703125	492.0	3160500.0
4794	2021-06-07	494.6600036621094	496.70001220703125	490.54998779296875	492.9200134277344	2791900.0
4795	2021-06-08	492.3900146484375	498.82000732421875	489.3699951171875	497.0	2374000.0
4796	2021-06-09	485.80999755859375	496.0899963378906	484.6499938964844	494.5	3055000.0
4797	2021-06-10	487.2699890136719	490.2099914550781	482.1400146484375	487.1700134277344	4382900.0
4798	2021-06-11	488.7699890136719	491.4100036621094	487.7799987792969	490.0	3124000.0
4799	2021-06-14	499.8900146484375	503.5	486.9100036621094	489.67999267578125	4400200.0
4800	2021-06-15	491.8999938964844	501.2300109863281	490.3999938964844	501.2300109863281	3104100.0
4801	2021-06-16	492.4100036621094	496.4599914550781	486.2799987792969	495.0	3533200.0
4802	2021-06-17	498.3399963378906	501.79998779296875	490.1499938964844	490.25	3198300.0
4803	2021-06-18	500.7699890136719	504.489990234375	495.239990234375	496.3999938964844	5197600.0
4804	2021-06-21	497.0	502.04998779296875	492.2799987792969	501.6400146484375	5277300.0
4805	2021-06-22	508.82000732421875	513.5499877929688	495.79998779296875	498.5400085449219	5809300.0
4806	2021-06-23	512.739990234375	516.6300048828125	508.20001220703125	508.4800109863281	3944800.0
4807	2021-06-24	518.0599975585938	520.9600219726562	514.4000244140625	517.9600219726562	3361200.0
4808	2021-06-25	527.0700073242188	533.0599975585938	525.0	528.8400268554688	5299100.0
4809	2021-06-28	533.030029296875	533.9400024414062	524.5599975585938	528.1199951171875	2820200.0
4810	2021-06-29	533.5	536.1300048828125	528.5700073242188	533.5499877929688	2314600.0
4811	2021-06-30	528.2100219726562	534.3800048828125	526.8200073242188	534.0599975585938	2773400.0
4812	2021-07-01	533.5399780273438	537.0399780273438	525.719970703125	525.719970703125	2805400.0
4813	2021-07-02	533.97998046875	538.5399780273438	529.3900146484375	535.5	1975500.0
4814	2021-07-06	541.6400146484375	542.8599853515625	533.0	533.0	2775100.0
4815	2021-07-07	535.9600219726562	544.6400146484375	531.6599731445312	544.239990234375	2722500.0
4816	2021-07-08	530.760009765625	535.5	529.0900268554688	530.9299926757812	3269000.0
4817	2021-07-09	535.97998046875	538.260009765625	528.5800170898438	531.0	2777200.0
4818	2021-07-12	537.3099975585938	540.6500244140625	532.9199829101562	540.2999877929688	1780700.0
4819	2021-07-13	540.6799926757812	545.3300170898438	535.760009765625	535.760009765625	2751600.0
4820	2021-07-14	547.9500122070312	554.0999755859375	541.010009765625	541.010009765625	4659500.0
4821	2021-07-15	542.9500122070312	557.5399780273438	538.2000122070312	553.969970703125	5713900.0
4822	2021-07-16	530.3099975585938	544.0599975585938	527.0499877929688	541.8099975585938	3442100.0
4823	2021-07-19	532.280029296875	534.9099731445312	522.239990234375	526.0499877929688	3885800.0
4824	2021-07-20	531.0499877929688	536.6400146484375	520.2999877929688	526.0700073242188	6930400.0
4825	2021-07-21	513.6300048828125	530.989990234375	505.6099853515625	526.1300048828125	11906800.0
4826	2021-07-22	511.7699890136719	513.6799926757812	507.0	510.2099914550781	4328100.0
4827	2021-07-23	515.4099731445312	517.4099731445312	504.6600036621094	512.1599731445312	3820500.0
4828	2021-07-26	516.489990234375	521.1300048828125	509.010009765625	514.3800048828125	2254500.0
4829	2021-07-27	518.9099731445312	521.9500122070312	512.0499877929688	518.0800170898438	2759000.0
4830	2021-07-28	519.2999877929688	524.469970703125	516.97998046875	521.8200073242188	2390500.0
4831	2021-07-29	514.25	520.780029296875	513.7899780273438	519.9600219726562	1736000.0
4832	2021-07-30	517.5700073242188	519.7899780273438	510.9599914550781	512.6900024414062	2537100.0
4833	2021-08-02	515.1500244140625	519.8499755859375	510.510009765625	519.0	2096600.0
4834	2021-08-03	510.82000732421875	515.6300048828125	505.3699951171875	514.3900146484375	2579400.0
4835	2021-08-04	517.3499755859375	517.97998046875	510.3699951171875	513.0	2039400.0
4836	2021-08-05	524.8900146484375	525.4099731445312	514.02001953125	517.1300048828125	2556700.0
4837	2021-08-06	520.5499877929688	526.8400268554688	519.3900146484375	524.0	1919800.0
4838	2021-08-09	519.969970703125	522.6699829101562	517.989990234375	521.1500244140625	1367800.0
4839	2021-08-10	515.8400268554688	520.7899780273438	512.969970703125	520.0	1960500.0
4840	2021-08-11	512.4000244140625	519.5700073242188	509.7699890136719	517.0	1673900.0
4841	2021-08-12	510.7200012207031	513.0	507.20001220703125	511.8599853515625	1685700.0
4842	2021-08-13	515.9199829101562	521.4400024414062	511.510009765625	512.6400146484375	2177700.0
4843	2021-08-16	517.9199829101562	523.3800048828125	512.2999877929688	515.239990234375	2032800.0
4844	2021-08-17	518.9099731445312	520.7899780273438	514.2000122070312	515.469970703125	2309800.0
4845	2021-08-18	521.8699951171875	526.3800048828125	518.6500244140625	520.0	2582000.0
4846	2021-08-19	543.7100219726562	548.3900146484375	521.8699951171875	522.739990234375	7497300.0
4847	2021-08-20	546.8800048828125	551.3900146484375	539.0999755859375	545.0900268554688	3776400.0
4848	2021-08-23	553.3300170898438	555.5499877929688	543.739990234375	545.97998046875	2602000.0
4849	2021-08-24	553.4099731445312	555.3099975585938	549.27001953125	551.47998046875	2109500.0
4850	2021-08-25	547.5800170898438	552.8400268554688	545.4500122070312	550.1599731445312	2065600.0
4851	2021-08-26	550.1199951171875	552.5999755859375	545.9000244140625	546.1599731445312	1595500.0
4852	2021-08-27	558.9199829101562	564.1699829101562	549.25	551.5999755859375	3252600.0
4853	2021-08-30	566.1799926757812	567.1599731445312	556.4500122070312	557.25	2434800.0
4854	2021-08-31	569.1900024414062	569.47998046875	561.6099853515625	566.1199951171875	2431900.0
4855	2021-09-01	582.0700073242188	591.0	569.0	569.0	5626200.0
4856	2021-09-02	588.5499877929688	598.760009765625	583.6799926757812	583.6799926757812	6179900.0
4857	2021-09-03	590.530029296875	591.8800048828125	583.1400146484375	585.7999877929688	2681200.0
4858	2021-09-07	606.7100219726562	613.8499755859375	593.989990234375	594.6900024414062	5821400.0
4859	2021-09-08	606.0499877929688	615.5999755859375	595.7100219726562	603.8400268554688	5424500.0
4860	2021-09-09	597.5399780273438	609.4400024414062	596.5499877929688	606.469970703125	2954200.0
4861	2021-09-10	598.719970703125	609.4500122070312	593.6699829101562	598.1599731445312	3950800.0
4862	2021-09-13	589.2899780273438	598.5700073242188	582.780029296875	598.5700073242188	3062900.0
4863	2021-09-14	577.760009765625	587.280029296875	575.5599975585938	584.8900146484375	3457000.0
4864	2021-09-15	582.8699951171875	584.6199951171875	575.3699951171875	578.1699829101562	2755600.0
4865	2021-09-16	586.5	587.47998046875	577.719970703125	584.2999877929688	1832000.0
4866	2021-09-17	589.3499755859375	590.280029296875	580.8499755859375	587.8499755859375	4145100.0
4867	2021-09-20	575.4299926757812	591.530029296875	568.0800170898438	586.7899780273438	3732200.0
4868	2021-09-21	573.1400146484375	581.8800048828125	569.3699951171875	578.3099975585938	2250900.0
4869	2021-09-22	590.6500244140625	595.6500244140625	579.6900024414062	579.6900024414062	4021800.0
4870	2021-09-23	593.260009765625	599.3200073242188	589.1300048828125	590.7899780273438	2526200.0
4871	2021-09-24	592.3900146484375	592.97998046875	583.6400146484375	592.5	2126200.0
4872	2021-09-27	592.6400146484375	593.5800170898438	576.9299926757812	587.9500122070312	2504700.0
4873	2021-09-28	583.8499755859375	599.5399780273438	580.1599731445312	589.0	4431100.0
4874	2021-09-29	599.0599975585938	609.8800048828125	588.010009765625	589.010009765625	6221000.0
4875	2021-09-30	610.3400268554688	619.0	608.0499877929688	608.0499877929688	6612600.0
4876	2021-10-01	613.1500244140625	614.989990234375	597.510009765625	604.239990234375	4090800.0
4877	2021-10-04	603.3499755859375	626.1300048828125	594.6799926757812	613.3900146484375	4995900.0
4878	2021-10-05	634.8099975585938	640.3900146484375	606.8900146484375	606.9400024414062	9534300.0
4879	2021-10-06	639.0999755859375	639.8699951171875	626.3599853515625	628.1799926757812	4580400.0
4880	2021-10-07	631.8499755859375	646.8400268554688	630.4500122070312	642.22998046875	3556900.0
4881	2021-10-08	632.6599731445312	643.7999877929688	630.8599853515625	634.1699829101562	3272100.0
4882	2021-10-11	627.0399780273438	639.4199829101562	626.780029296875	633.2000122070312	2862500.0
4883	2021-10-12	624.9400024414062	637.6599731445312	621.989990234375	633.02001953125	3227300.0
4884	2021-10-13	629.760009765625	632.1799926757812	622.0999755859375	632.1799926757812	2420300.0
4885	2021-10-14	633.7999877929688	636.8800048828125	626.7899780273438	632.22998046875	2671700.0
4886	2021-10-15	628.2899780273438	639.4199829101562	625.1599731445312	638.0	4116900.0
4887	2021-10-18	637.969970703125	638.4099731445312	620.5900268554688	632.0999755859375	4669100.0
4888	2021-10-19	639.0	641.0	632.2999877929688	636.969970703125	7633100.0
4889	2021-10-20	625.1400146484375	637.4000244140625	617.1500244140625	625.5700073242188	10622000.0
4890	2021-10-21	653.1599731445312	654.010009765625	628.6500244140625	628.8900146484375	8437100.0
4891	2021-10-22	664.780029296875	665.4600219726562	651.8099975585938	651.8099975585938	6186000.0
4892	2021-10-25	671.6599731445312	675.8800048828125	657.0700073242188	663.739990234375	3833500.0
4893	2021-10-26	668.52001953125	676.489990234375	662.77001953125	673.760009765625	2904800.0
4894	2021-10-27	662.9199829101562	671.4099731445312	661.8499755859375	669.0	2276900.0
4895	2021-10-28	674.0499877929688	676.7999877929688	668.030029296875	670.9500122070312	2859400.0
4896	2021-10-29	690.3099975585938	690.969970703125	671.239990234375	673.0599975585938	3825300.0
4897	2021-11-01	681.1699829101562	689.969970703125	676.5399780273438	689.0599975585938	3110900.0
4898	2021-11-02	677.719970703125	687.6799926757812	673.8200073242188	683.1099853515625	3888600.0
4899	2021-11-03	688.2899780273438	689.3900146484375	677.27001953125	677.27001953125	2334900.0
4900	2021-11-04	668.4000244140625	685.9400024414062	665.5	685.8900146484375	4865000.0
4901	2021-11-05	645.719970703125	665.6400146484375	645.010009765625	663.969970703125	5283500.0
4902	2021-11-08	651.4500122070312	656.0	643.7899780273438	650.2899780273438	2887500.0
4903	2021-11-09	655.989990234375	660.5	650.52001953125	653.7000122070312	2415600.0
4904	2021-11-10	646.9099731445312	660.3300170898438	642.1099853515625	653.010009765625	2405800.0
4905	2021-11-11	657.5800170898438	665.8200073242188	649.7100219726562	650.239990234375	2868300.0
4906	2021-11-12	682.6099853515625	683.3400268554688	653.8200073242188	660.010009765625	4198400.0
4907	2021-11-15	679.3300170898438	685.260009765625	671.489990234375	681.239990234375	2872200.0
4908	2021-11-16	687.4000244140625	688.3599853515625	676.9000244140625	678.27001953125	2077400.0
4909	2021-11-17	691.6900024414062	700.989990234375	686.0900268554688	690.0	2732800.0
4910	2021-11-18	682.02001953125	691.739990234375	679.739990234375	691.6099853515625	2012900.0
4911	2021-11-19	678.7999877929688	694.1599731445312	675.0	692.3499755859375	2613700.0
4912	2021-11-22	659.2000122070312	679.47998046875	656.469970703125	676.02001953125	2764400.0
4913	2021-11-23	654.0599975585938	666.4299926757812	646.0499877929688	658.1799926757812	2320200.0
4914	2021-11-24	658.2899780273438	661.4400024414062	651.0999755859375	658.010009765625	1867300.0
4915	2021-11-26	665.6400146484375	676.4099731445312	660.6699829101562	675.0	2872500.0
4916	2021-11-29	663.8400268554688	667.989990234375	658.2899780273438	663.2000122070312	2529400.0
4917	2021-11-30	641.9000244140625	675.3800048828125	640.010009765625	668.2000122070312	5608900.0
4918	2021-12-01	617.77001953125	654.52001953125	617.0700073242188	649.47998046875	3882800.0
4919	2021-12-02	616.469970703125	625.3599853515625	612.8800048828125	617.0999755859375	3331100.0
4920	2021-12-03	602.1300048828125	625.5	594.0	622.75	4829300.0
4921	2021-12-06	612.6900024414062	617.2899780273438	601.0	606.010009765625	3075700.0
4922	2021-12-07	625.5800170898438	628.8900146484375	611.4000244140625	619.8300170898438	3125200.0
4923	2021-12-08	628.0800170898438	632.4600219726562	623.2000122070312	630.0	2220300.0
4924	2021-12-09	611.0	630.239990234375	610.4400024414062	627.5800170898438	2376300.0
4925	2021-12-10	611.6599731445312	617.739990234375	605.8800048828125	616.780029296875	2748800.0
4926	2021-12-13	604.5599975585938	612.6400146484375	599.52001953125	612.0	2517900.0
4927	2021-12-14	597.989990234375	602.2899780273438	588.1300048828125	598.7100219726562	2984500.0
4928	2021-12-15	605.0399780273438	605.6900024414062	584.510009765625	598.1799926757812	2866200.0
4929	2021-12-16	591.0599975585938	602.8300170898438	588.0	597.0900268554688	3143200.0
4930	2021-12-17	586.72998046875	593.25	581.739990234375	591.6099853515625	4386900.0
4931	2021-12-20	593.739990234375	602.8800048828125	584.260009765625	586.4299926757812	3358400.0
4932	2021-12-21	604.9199829101562	607.8200073242188	593.8599853515625	597.5399780273438	2319400.0
4933	2021-12-22	614.239990234375	614.8200073242188	602.6300048828125	603.3599853515625	2335700.0
4934	2021-12-23	614.0900268554688	616.8800048828125	607.5700073242188	616.4000244140625	1621100.0
4935	2021-12-27	613.1199951171875	615.0	609.25	615.0	2061500.0
4936	2021-12-28	610.7100219726562	618.4099731445312	609.6900024414062	614.9500122070312	1882800.0
4937	2021-12-29	610.5399780273438	613.97998046875	604.6799926757812	610.7100219726562	1287200.0
4938	2021-12-30	612.0900268554688	620.6099853515625	611.239990234375	612.989990234375	1625100.0
4939	2021-12-31	602.4400024414062	614.0800170898438	602.0499877929688	610.010009765625	1995900.0
4940	2022-01-03	597.3699951171875	609.989990234375	590.5599975585938	605.6099853515625	3067500.0
4941	2022-01-04	591.1500244140625	600.4099731445312	581.5999755859375	599.9099731445312	4393100.0
4942	2022-01-05	567.52001953125	592.8400268554688	566.8800048828125	592.0	4148700.0
4943	2022-01-06	553.2899780273438	563.3599853515625	542.010009765625	554.3400268554688	5711800.0
4944	2022-01-07	541.0599975585938	553.4299926757812	538.219970703125	549.4600219726562	3382900.0
4945	2022-01-10	539.8499755859375	543.6900024414062	526.3200073242188	538.489990234375	4486100.0
4946	2022-01-11	540.8400268554688	543.9099731445312	530.0700073242188	536.989990234375	3077800.0
4947	2022-01-12	537.219970703125	544.27001953125	532.02001953125	544.27001953125	3787400.0
4948	2022-01-13	519.2000122070312	540.7899780273438	518.260009765625	537.0599975585938	4475100.0
4949	2022-01-14	525.6900024414062	538.3699951171875	511.8800048828125	517.5999755859375	7861100.0
4950	2022-01-18	510.79998779296875	521.75	508.67999267578125	520.0800170898438	4839100.0
4951	2022-01-19	515.8599853515625	523.2100219726562	510.510009765625	515.0	4353500.0
4952	2022-01-20	508.25	526.6400146484375	506.92999267578125	517.75	12659000.0
4953	2022-01-21	397.5	409.1499938964844	379.989990234375	400.42999267578125	58904300.0
4954	2022-01-24	387.1499938964844	387.260009765625	351.4599914550781	383.9100036621094	32346000.0
4955	2022-01-25	366.4200134277344	387.7099914550781	365.1300048828125	379.1400146484375	15145800.0
4956	2022-01-26	359.70001220703125	382.6600036621094	356.6199951171875	378.2699890136719	12684000.0
4957	2022-01-27	386.70001220703125	394.79998779296875	378.1000061035156	382.05999755859375	24324700.0
4958	2022-01-28	384.3599853515625	387.0	372.0799865722656	386.760009765625	11966600.0
4959	2022-01-31	427.1400146484375	427.70001220703125	398.20001220703125	401.9700012207031	20047500.0
4960	2022-02-01	457.1300048828125	458.4800109863281	425.5400085449219	432.9599914550781	22568100.0
4961	2022-02-02	429.4800109863281	451.9800109863281	426.4800109863281	448.25	14346000.0
4962	2022-02-03	405.6000061035156	429.260009765625	404.2799987792969	421.44000244140625	9905200.0
4963	2022-02-04	410.1700134277344	412.7699890136719	396.6400146484375	407.30999755859375	7789800.0
4964	2022-02-07	402.1000061035156	412.3500061035156	393.54998779296875	410.1700134277344	8232900.0
4965	2022-02-08	403.5299987792969	406.6099853515625	395.8299865722656	398.17999267578125	6818500.0
4966	2022-02-09	412.8900146484375	412.9800109863281	398.7900085449219	408.6499938964844	7738200.0
4967	2022-02-10	406.2699890136719	408.0	396.3599853515625	402.1000061035156	8452900.0
4968	2022-02-11	391.30999755859375	411.6099853515625	387.6499938964844	405.3299865722656	7558900.0
4969	2022-02-14	396.57000732421875	409.3599853515625	386.8900146484375	387.5899963378906	7202200.0
4970	2022-02-15	407.4599914550781	409.1600036621094	401.010009765625	403.7900085449219	5392300.0
4971	2022-02-16	398.0799865722656	401.55999755859375	390.3800048828125	401.5299987792969	5277700.0
4972	2022-02-17	386.6700134277344	399.1099853515625	385.70001220703125	394.239990234375	4669200.0
4973	2022-02-18	391.2900085449219	402.8699951171875	389.04998779296875	392.5299987792969	6801700.0
4974	2022-02-22	377.3800048828125	392.4200134277344	373.0199890136719	388.95001220703125	6697500.0
4975	2022-02-23	367.4599914550781	386.0	366.6600036621094	382.7200012207031	4614300.0
4976	2022-02-24	390.0299987792969	390.7300109863281	354.7200012207031	355.0899963378906	7068700.0
4977	2022-02-25	390.79998779296875	391.2900085449219	375.5799865722656	386.6099853515625	4841600.0
4978	2022-02-28	394.5199890136719	397.75	382.1300048828125	387.3299865722656	5035000.0
4979	2022-03-01	386.239990234375	395.0	383.7099914550781	391.6000061035156	3290400.0
4980	2022-03-02	380.0299987792969	389.2200012207031	375.2099914550781	388.92999267578125	5356800.0
4981	2022-03-03	368.07000732421875	386.1199951171875	364.6499938964844	386.0	6076800.0
4982	2022-03-04	361.7300109863281	374.82000732421875	357.1700134277344	368.0	5325500.0
4983	2022-03-07	350.260009765625	362.0	350.20001220703125	360.4100036621094	5708400.0
4984	2022-03-08	341.760009765625	358.8599853515625	340.6700134277344	349.79998779296875	6428700.0
4985	2022-03-09	358.7900085449219	364.1400146484375	350.510009765625	357.69000244140625	6520200.0
4986	2022-03-10	356.7699890136719	367.0199890136719	353.29998779296875	356.20001220703125	4807800.0
4987	2022-03-11	340.32000732421875	363.3599853515625	340.0	361.19000244140625	4819900.0
4988	2022-03-14	331.010009765625	341.32000732421875	329.82000732421875	338.7200012207031	5907800.0
4989	2022-03-15	343.75	345.3599853515625	332.3599853515625	335.1000061035156	5460600.0
4990	2022-03-16	357.5299987792969	359.989990234375	343.05999755859375	348.20001220703125	6982500.0
4991	2022-03-17	371.3999938964844	373.30999755859375	354.8800048828125	359.70001220703125	5818300.0
4992	2022-03-18	380.6000061035156	381.79998779296875	368.4700012207031	372.0	8324800.0
4993	2022-03-21	374.5899963378906	381.82000732421875	368.94000244140625	378.0199890136719	4866500.0
4994	2022-03-22	382.9200134277344	386.6600036621094	366.760009765625	371.1400146484375	4242800.0
4995	2022-03-23	374.489990234375	382.4599914550781	374.489990234375	379.7699890136719	3729000.0
4996	2022-03-24	375.7099914550781	379.760009765625	368.8999938964844	379.760009765625	3888500.0
4997	2022-03-25	373.8500061035156	377.6400146484375	366.42999267578125	377.07000732421875	3574500.0
4998	2022-03-28	378.510009765625	380.2799987792969	366.7300109863281	375.2300109863281	4323400.0
4999	2022-03-29	391.82000732421875	396.5	380.3299865722656	384.3900146484375	5880700.0
5000	2022-03-30	381.4700012207031	392.70001220703125	378.6300048828125	389.54998779296875	4023300.0
5001	2022-03-31	374.5899963378906	384.0	373.6099853515625	383.5899963378906	4134700.0
5002	2022-04-01	373.4700012207031	380.8699951171875	368.5	376.79998779296875	4644200.0
5003	2022-04-04	391.5	396.0199890136719	373.1300048828125	373.54998779296875	7001800.0
5004	2022-04-05	380.1499938964844	390.0	377.30999755859375	389.29998779296875	4234500.0
5005	2022-04-06	368.3500061035156	376.4700012207031	362.7300109863281	374.1499938964844	4354900.0
5006	2022-04-07	362.1499938964844	368.5400085449219	353.69000244140625	365.0	4948900.0
5007	2022-04-08	355.8800048828125	362.5	354.8699951171875	361.9599914550781	4025200.0
5008	2022-04-11	348.0	354.7799987792969	345.20001220703125	350.0	3777100.0
5009	2022-04-12	344.1000061035156	359.4100036621094	342.25	355.9100036621094	3824300.0
5010	2022-04-13	350.42999267578125	352.0	341.1600036621094	343.9200134277344	3231000.0
5011	2022-04-14	341.1300048828125	352.0	339.8599853515625	350.95001220703125	4343800.0
5012	2022-04-18	337.8599853515625	342.3599853515625	331.6199951171875	340.0	5105000.0
5013	2022-04-19	348.6099853515625	351.67999267578125	333.2200012207031	333.2200012207031	20906900.0
5014	2022-04-20	226.19000244140625	248.6999969482422	212.50999450683594	245.1999969482422	133387500.0
5015	2022-04-21	218.22000122070312	227.67999267578125	211.52000427246094	220.0	53501600.0
5016	2022-04-22	215.52000427246094	226.27000427246094	210.0500030517578	220.17999267578125	37515100.0
5017	2022-04-25	209.91000366210938	216.66000366210938	204.50999450683594	213.80999755859375	28152000.0
5018	2022-04-26	198.39999389648438	209.14999389648438	198.27999877929688	208.8000030517578	20318100.0
5019	2022-04-27	188.5399932861328	200.19000244140625	187.77000427246094	194.00999450683594	22298400.0
5020	2022-04-28	199.52000427246094	201.47999572753906	185.60000610351562	191.55999755859375	21363200.0
5021	2022-04-29	190.36000061035156	204.7100067138672	190.0	198.67999267578125	16391900.0
5022	2022-05-02	199.4600067138672	200.2100067138672	190.00999450683594	191.7100067138672	14591600.0
5023	2022-05-03	199.8699951171875	203.1999969482422	194.77000427246094	198.2899932861328	11839400.0
5024	2022-05-04	204.00999450683594	204.3800048828125	191.00999450683594	197.64999389648438	12218800.0
5025	2022-05-05	188.32000732421875	200.7100067138672	186.0	200.4499969482422	13971300.0
5026	2022-05-06	180.97000122070312	187.2100067138672	175.80999755859375	186.75	17185500.0
5027	2022-05-09	173.10000610351562	183.1999969482422	172.3000030517578	177.66000366210938	14031300.0
5028	2022-05-10	177.66000366210938	181.8699951171875	170.57000732421875	176.00999450683594	13883900.0
5029	2022-05-11	166.3699951171875	180.9199981689453	165.5500030517578	176.08999633789062	12665500.0
5030	2022-05-12	174.30999755859375	177.5800018310547	162.7100067138672	163.9600067138672	17662100.0
5031	2022-05-13	187.63999938964844	187.77000427246094	176.00999450683594	177.16000366210938	13136300.0
5032	2022-05-16	186.50999450683594	195.88999938964844	185.6999969482422	193.3000030517578	16145000.0
5033	2022-05-17	190.55999755859375	191.39999389648438	185.1699981689453	189.1699981689453	9876700.0
5034	2022-05-18	177.19000244140625	187.6999969482422	176.27000427246094	186.72000122070312	9665600.0
5035	2022-05-19	183.47999572753906	186.3000030517578	175.7100067138672	178.0500030517578	10448500.0
5036	2022-05-20	186.35000610351562	190.19000244140625	179.77000427246094	185.8699951171875	10429400.0
5037	2022-05-23	187.44000244140625	187.66000366210938	177.88999938964844	186.14999389648438	9602000.0
5038	2022-05-24	180.33999633789062	184.0	177.1699981689453	182.0	7706400.0
5039	2022-05-25	187.8300018310547	188.8699951171875	180.1699981689453	180.27999877929688	8522100.0
5040	2022-05-26	191.39999389648438	192.33999633789062	183.08999633789062	186.49000549316406	8049900.0
5041	2022-05-27	195.19000244140625	195.25	190.3699951171875	193.19000244140625	8586000.0
5042	2022-05-31	197.44000244140625	199.9499969482422	190.8000030517578	196.17999267578125	11398500.0
5043	2022-06-01	192.91000366210938	202.74000549316406	191.66000366210938	198.6999969482422	8416200.0
5044	2022-06-02	205.08999633789062	205.47000122070312	191.72000122070312	192.02000427246094	9623100.0
5045	2022-06-03	198.97999572753906	202.9499969482422	198.0500030517578	200.13999938964844	7191800.0
5046	2022-06-06	197.13999938964844	203.8699951171875	195.3800048828125	202.08999633789062	5372000.0
5047	2022-06-07	198.61000061035156	199.60000610351562	193.0	194.8699951171875	4839500.0
5048	2022-06-08	202.8300018310547	207.3800048828125	197.63999938964844	197.9499969482422	7244100.0
5049	2022-06-09	192.77000427246094	201.69000244140625	192.5399932861328	200.64999389648438	6949000.0
5050	2022-06-10	182.94000244140625	185.86000061035156	180.85000610351562	182.63999938964844	13065600.0
5051	2022-06-13	169.69000244140625	179.08999633789062	168.9600067138672	177.07000732421875	10222400.0
5052	2022-06-14	167.5399932861328	172.05999755859375	164.27999877929688	169.75	11555300.0
5053	2022-06-15	180.11000061035156	183.85000610351562	168.52999877929688	169.25999450683594	12396000.0
5054	2022-06-16	173.35000610351562	176.27000427246094	171.55999755859375	174.0	8201300.0
5055	2022-06-17	175.50999450683594	179.64999389648438	173.33999633789062	173.6300048828125	12133400.0
5056	2022-06-21	170.91000366210938	178.6199951171875	169.8000030517578	177.60000610351562	12177600.0
5057	2022-06-22	178.88999938964844	182.82000732421875	170.1999969482422	170.75	11992400.0
5058	2022-06-23	181.7100067138672	182.75999450683594	175.8699951171875	180.5	9538200.0
5059	2022-06-24	190.85000610351562	191.19000244140625	181.83999633789062	183.5	12424000.0
5060	2022-06-27	189.13999938964844	191.77999877929688	182.38999938964844	191.77000427246094	8363900.0
5061	2022-06-28	179.60000610351562	192.1999969482422	179.3699951171875	189.1999969482422	7185400.0
5062	2022-06-29	178.36000061035156	180.6699981689453	175.10000610351562	179.5500030517578	5766800.0
5063	2022-06-30	174.8699951171875	179.4499969482422	170.3000030517578	177.07000732421875	7894700.0
5064	2022-07-01	179.9499969482422	180.10000610351562	174.27000427246094	176.49000549316406	5201600.0
5065	2022-07-05	185.8800048828125	185.9199981689453	172.67999267578125	176.27999877929688	7334300.0
5066	2022-07-06	184.05999755859375	186.22000122070312	180.82000732421875	185.1999969482422	5753400.0
5067	2022-07-07	189.27000427246094	190.2100067138672	183.5	184.27000427246094	6334500.0
5068	2022-07-08	186.97999572753906	189.91000366210938	182.75	186.02000427246094	5835700.0
5069	2022-07-11	177.33999633789062	184.99000549316406	176.88999938964844	184.72999572753906	6038800.0
5070	2022-07-12	174.4499969482422	179.77999877929688	173.4199981689453	177.3300018310547	6845300.0
5071	2022-07-13	176.55999755859375	179.17999267578125	169.6999969482422	170.5	12734400.0
5072	2022-07-14	174.77999877929688	177.52000427246094	171.82000732421875	175.55999755859375	9039500.0
5073	2022-07-15	189.11000061035156	189.22000122070312	174.55999755859375	175.5800018310547	16319100.0
5074	2022-07-18	190.9199981689453	199.6699981689453	189.8000030517578	192.5	16322800.0
5075	2022-07-19	201.6300048828125	201.97000122070312	188.39999389648438	193.02000427246094	28178700.0
5076	2022-07-20	216.44000244140625	216.97000122070312	200.10000610351562	208.1699981689453	53920300.0
5077	2022-07-21	223.8800048828125	224.32000732421875	211.5	214.3000030517578	23430100.0
5078	2022-07-22	220.44000244140625	229.35000610351562	218.44000244140625	222.3800048828125	17805500.0
5079	2022-07-25	218.50999450683594	225.22999572753906	216.35000610351562	221.30999755859375	10935200.0
5080	2022-07-26	213.91000366210938	219.38999938964844	211.63999938964844	216.66000366210938	9508500.0
5081	2022-07-27	226.75	227.77999877929688	214.5800018310547	216.47999572753906	10508400.0
5082	2022-07-28	226.02000427246094	228.10000610351562	219.6699981689453	224.60000610351562	8972700.0
5083	2022-07-29	224.89999389648438	230.75	222.39999389648438	223.2899932861328	9064900.0
5084	2022-08-01	226.2100067138672	228.38999938964844	221.0	223.10000610351562	5525000.0
5085	2022-08-02	221.4199981689453	228.1999969482422	220.8800048828125	222.75999450683594	6361300.0
5086	2022-08-03	226.72999572753906	228.10000610351562	222.4199981689453	224.7899932861328	6400700.0
5087	2022-08-04	229.91000366210938	232.07000732421875	225.0500030517578	227.67999267578125	7142700.0
5088	2022-08-05	226.77999877929688	228.6199951171875	222.8699951171875	225.3000030517578	5539700.0
5089	2022-08-08	233.49000549316406	241.9600067138672	226.41000366210938	227.49000549316406	10982100.0
5090	2022-08-09	229.94000244140625	232.1999969482422	224.64999389648438	231.6199951171875	6181200.0
5091	2022-08-10	244.11000061035156	244.5399932861328	236.60000610351562	236.99000549316406	9254800.0
5092	2022-08-11	242.6999969482422	251.6199951171875	241.50999450683594	244.67999267578125	8780100.0
5093	2022-08-12	249.3000030517578	249.41000366210938	243.75999450683594	244.80999755859375	6098500.0
5094	2022-08-15	249.11000061035156	251.99000549316406	247.50999450683594	248.11000061035156	6527400.0
5095	2022-08-16	245.69000244140625	249.2899932861328	244.02999877929688	247.16000366210938	5136800.0
5096	2022-08-17	241.14999389648438	244.24000549316406	237.55999755859375	241.17999267578125	5627200.0
5097	2022-08-18	245.1699981689453	246.47999572753906	239.27999877929688	241.9600067138672	5280400.0
5098	2022-08-19	241.16000366210938	243.2899932861328	235.67999267578125	240.9499969482422	7504700.0
5099	2022-08-22	226.5399932861328	233.47999572753906	224.58999633789062	232.5500030517578	8630100.0
5100	2022-08-23	224.5500030517578	229.89999389648438	224.3000030517578	226.4600067138672	5276900.0
5101	2022-08-24	229.61000061035156	234.10000610351562	223.94000244140625	225.66000366210938	5426300.0
5102	2022-08-25	233.97999572753906	234.16000366210938	229.0	230.24000549316406	3766900.0
5103	2022-08-26	223.27999877929688	236.9499969482422	223.14999389648438	233.6300048828125	5349800.0
5104	2022-08-29	224.57000732421875	229.8699951171875	221.52000427246094	221.92999267578125	7109400.0
5105	2022-08-30	220.64999389648438	229.7899932861328	218.74000549316406	226.66000366210938	5740400.0
5106	2022-08-31	223.55999755859375	233.8800048828125	223.42999267578125	227.0	8615900.0
5107	2022-09-01	230.0399932861328	230.3699951171875	219.47000122070312	220.72000122070312	7292900.0
5108	2022-09-02	226.11000061035156	233.8800048828125	225.0399932861328	231.02999877929688	8164900.0
5109	2022-09-06	218.38999938964844	226.85000610351562	214.69000244140625	225.58999633789062	7469000.0
5110	2022-09-07	228.9600067138672	229.3300018310547	218.27000427246094	220.2100067138672	8149300.0
5111	2022-09-08	227.44000244140625	228.74000549316406	221.3000030517578	224.16000366210938	6737400.0
5112	2022-09-09	233.57000732421875	234.77999877929688	229.6199951171875	229.6199951171875	6699600.0
5113	2022-09-12	236.52999877929688	239.49000549316406	233.3699951171875	233.61000061035156	6047400.0
5114	2022-09-13	218.1300048828125	227.69000244140625	217.72000122070312	226.5	8000100.0
5115	2022-09-14	224.1199951171875	228.0	215.8000030517578	219.82000732421875	8230300.0
5116	2022-09-15	235.3800048828125	242.2899932861328	229.10000610351562	230.47000122070312	19454100.0
5117	2022-09-16	240.1300048828125	241.36000061035156	227.8300018310547	231.22000122070312	18914200.0
5118	2022-09-19	243.6300048828125	245.25	235.75	245.0500030517578	17912400.0
5119	2022-09-20	242.85000610351562	250.49000549316406	239.66000366210938	240.3699951171875	16037400.0
5120	2022-09-21	236.8699951171875	248.3000030517578	236.67999267578125	242.6699981689453	9166800.0
5121	2022-09-22	237.0500030517578	240.5	231.66000366210938	235.35000610351562	10018000.0
5122	2022-09-23	226.41000366210938	236.4499969482422	221.42999267578125	235.13999938964844	11207200.0
5123	2022-09-26	224.07000732421875	232.6999969482422	223.00999450683594	225.60000610351562	8234300.0
5124	2022-09-27	224.36000061035156	230.63999938964844	220.72000122070312	228.6300048828125	7762200.0
5125	2022-09-28	245.1999969482422	246.64999389648438	227.3800048828125	229.69000244140625	17579700.0
5126	2022-09-29	239.7100067138672	246.97999572753906	235.67999267578125	241.61000061035156	18994900.0
5127	2022-09-30	235.44000244140625	242.44000244140625	233.25999450683594	237.0	11848600.0
5128	2022-10-03	239.0399932861328	241.5399932861328	232.85000610351562	237.85000610351562	8657400.0
5129	2022-10-04	240.74000549316406	245.8000030517578	233.25	244.83999633789062	13925900.0
5130	2022-10-05	236.72999572753906	241.58999633789062	227.3800048828125	238.75999450683594	10825600.0
5131	2022-10-06	240.02000427246094	244.27999877929688	233.91000366210938	236.67999267578125	9188900.0
5132	2022-10-07	224.75	237.3300018310547	224.27999877929688	235.77000427246094	9806100.0
5133	2022-10-10	229.97999572753906	233.8300018310547	224.22999572753906	225.63999938964844	9991100.0
5134	2022-10-11	214.2899932861328	230.44000244140625	213.6999969482422	226.0500030517578	15282400.0
5135	2022-10-12	220.8699951171875	223.6699981689453	212.63999938964844	214.3000030517578	12952600.0
5136	2022-10-13	232.50999450683594	234.47000122070312	211.72999572753906	212.69000244140625	17505000.0
5137	2022-10-14	230.0	238.8000030517578	229.50999450683594	237.8000030517578	15293400.0
5138	2022-10-17	245.10000610351562	249.9199981689453	234.39999389648438	234.41000366210938	21057800.0
5139	2022-10-18	240.86000061035156	250.3699951171875	237.72999572753906	249.8000030517578	25776700.0
5140	2022-10-19	272.3800048828125	279.29998779296875	262.6600036621094	265.0	46685300.0
5141	2022-10-20	268.1600036621094	278.3800048828125	266.3800048828125	272.7799987792969	17207100.0
5142	2022-10-21	289.57000732421875	290.75	265.67999267578125	268.95001220703125	24889100.0
5143	2022-10-24	282.45001220703125	290.489990234375	280.3599853515625	290.2300109863281	13326400.0
5144	2022-10-25	291.0199890136719	297.5899963378906	285.54998779296875	286.95001220703125	15100700.0
5145	2022-10-26	298.6199951171875	305.6300048828125	288.0400085449219	290.0400085449219	15714100.0
5146	2022-10-27	296.94000244140625	305.2099914550781	294.7799987792969	298.3299865722656	14612600.0
5147	2022-10-28	295.7200012207031	301.19000244140625	292.2900085449219	297.70001220703125	9960500.0
5148	2022-10-31	291.8800048828125	297.6199951171875	289.5	295.1300048828125	7505100.0
5149	2022-11-01	286.75	299.70001220703125	286.4200134277344	296.1700134277344	6916400.0
5150	2022-11-02	273.0	287.3299865722656	272.8399963378906	286.3999938964844	10367600.0
5151	2022-11-03	269.05999755859375	276.2900085449219	268.79998779296875	271.25	7057400.0
5152	2022-11-04	260.7900085449219	274.9700012207031	255.32000732421875	272.0199890136719	11124700.0
5153	2022-11-07	258.6000061035156	261.1499938964844	252.08999633789062	261.05999755859375	7927000.0
5154	2022-11-08	263.4599914550781	266.0799865722656	256.8800048828125	259.9200134277344	7683800.0
5155	2022-11-09	254.66000366210938	260.8999938964844	254.22000122070312	259.6600036621094	7266000.0
5156	2022-11-10	274.9700012207031	275.3599853515625	260.0899963378906	265.989990234375	9667300.0
5157	2022-11-11	290.1300048828125	290.6600036621094	271.55999755859375	274.4700012207031	9573800.0
5158	2022-11-14	299.2699890136719	311.0	288.19000244140625	290.0	17978200.0
5159	2022-11-15	310.20001220703125	312.7099914550781	302.54998779296875	309.20001220703125	14626900.0
5160	2022-11-16	306.0199890136719	310.489990234375	303.6099853515625	309.94000244140625	8038600.0
5161	2022-11-17	295.2799987792969	299.82000732421875	291.0	294.7200012207031	9838200.0
5162	2022-11-18	287.9800109863281	298.0	287.0	297.3299865722656	8400100.0
5163	2022-11-21	285.04998779296875	291.8699951171875	282.6600036621094	291.0	7256500.0
5164	2022-11-22	286.69000244140625	286.9800109863281	277.3399963378906	284.989990234375	6245100.0
5165	2022-11-23	291.5	292.4700012207031	283.760009765625	285.9100036621094	5919000.0
5166	2022-11-25	285.5400085449219	289.2099914550781	284.1700134277344	289.0	3236000.0
5167	2022-11-28	281.1700134277344	289.54998779296875	280.5299987792969	284.0	4703400.0
5168	2022-11-29	280.9599914550781	282.9599914550781	275.94000244140625	282.5	5786900.0
5169	2022-11-30	305.5299987792969	308.260009765625	280.4100036621094	281.3699951171875	16070100.0
5170	2022-12-01	316.95001220703125	319.79998779296875	303.0299987792969	303.989990234375	14664900.0
5171	2022-12-02	320.4100036621094	321.989990234375	310.0	310.489990234375	12690600.0
5172	2022-12-05	312.5899963378906	322.7699890136719	310.9200134277344	316.4599914550781	8423000.0
5173	2022-12-06	305.55999755859375	313.2200012207031	303.1300048828125	311.0	7195400.0
5174	2022-12-07	308.4200134277344	309.6099853515625	302.1000061035156	306.5	7821600.0
5175	2022-12-08	310.260009765625	312.3800048828125	304.80999755859375	309.1099853515625	7205300.0
5176	2022-12-09	320.010009765625	329.0	319.5199890136719	321.45001220703125	14364000.0
5177	2022-12-12	315.17999267578125	323.17999267578125	308.8500061035156	320.0	10148600.0
5178	2022-12-13	320.3399963378906	332.7200012207031	317.20001220703125	328.0	10756400.0
5179	2022-12-14	317.8299865722656	324.7099914550781	314.4200134277344	318.9700012207031	7543300.0
5180	2022-12-15	290.4100036621094	303.3900146484375	286.54998779296875	302.1199951171875	17724600.0
5181	2022-12-16	290.7099914550781	294.7200012207031	288.70001220703125	288.760009765625	14080000.0
5182	2022-12-19	288.29998779296875	292.25	286.1300048828125	289.7300109863281	6163700.0
5183	2022-12-20	288.19000244140625	289.2799987792969	280.80999755859375	281.239990234375	6918100.0
5184	2022-12-21	297.9599914550781	300.6600036621094	286.5	289.989990234375	6376200.0
5185	2022-12-22	297.75	298.8800048828125	290.80999755859375	298.0899963378906	7856200.0
5186	2022-12-23	294.9599914550781	298.4599914550781	291.9100036621094	296.17999267578125	4251100.0
5187	2022-12-27	284.1700134277344	293.57000732421875	282.1300048828125	293.19000244140625	5778100.0
5188	2022-12-28	276.8800048828125	285.19000244140625	273.4100036621094	281.9200134277344	5964400.0
5189	2022-12-29	291.1199951171875	295.5	281.010009765625	283.17999267578125	9588500.0
5190	2022-12-30	294.8800048828125	295.010009765625	283.2200012207031	285.5299987792969	7566900.0
5191	2023-01-03	294.95001220703125	298.3900146484375	288.70001220703125	298.05999755859375	6764000.0
5192	2023-01-04	309.4100036621094	311.1400146484375	295.510009765625	298.239990234375	9345100.0
5193	2023-01-05	309.70001220703125	314.17999267578125	304.54998779296875	307.0	8328400.0
5194	2023-01-06	315.54998779296875	316.7699890136719	303.69000244140625	311.57000732421875	8959800.0
5195	2023-01-09	315.1700134277344	321.70001220703125	313.2200012207031	316.8299865722656	6766600.0
5196	2023-01-10	327.5400085449219	329.3500061035156	311.07000732421875	311.07000732421875	13072300.0
5197	2023-01-11	327.260009765625	328.8800048828125	321.3500061035156	326.5	9579700.0
5198	2023-01-12	330.1300048828125	332.95001220703125	323.1400146484375	332.5	10856200.0
5199	2023-01-13	332.82000732421875	336.6499938964844	328.8900146484375	329.9700012207031	8286800.0
5200	2023-01-17	326.2200012207031	332.5	323.6000061035156	331.0799865722656	9247000.0
5201	2023-01-18	326.3299865722656	330.0799865722656	321.25	326.75	7814100.0
5202	2023-01-19	315.7799987792969	324.8900146484375	313.3900146484375	322.57000732421875	18008200.0
5203	2023-01-20	342.5	344.0	332.6300048828125	336.7900085449219	28430300.0
5204	2023-01-23	357.4200134277344	362.25	340.6300048828125	341.7200012207031	15646900.0
5205	2023-01-24	363.8299865722656	365.6499938964844	355.1400146484375	357.5299987792969	11796500.0
5206	2023-01-25	367.9599914550781	368.8999938964844	358.5	360.57000732421875	7766900.0
5207	2023-01-26	364.8699951171875	369.0199890136719	361.70001220703125	368.7699890136719	8256800.0
5208	2023-01-27	360.7699890136719	365.9200134277344	360.5899963378906	363.20001220703125	6703500.0
5209	2023-01-30	353.1099853515625	360.95001220703125	352.8599853515625	358.44000244140625	5127600.0
5210	2023-01-31	353.8599853515625	355.95001220703125	348.7099914550781	349.9800109863281	5660700.0
5211	2023-02-01	361.989990234375	365.3900146484375	349.9100036621094	353.8599853515625	8005200.0
5212	2023-02-02	366.8900146484375	368.32000732421875	358.42999267578125	365.1600036621094	7857000.0
5213	2023-02-03	365.8999938964844	379.42999267578125	359.0	359.0799865722656	9402000.0
5214	2023-02-06	361.4800109863281	368.45001220703125	360.67999267578125	363.6400146484375	4994900.0
5215	2023-02-07	362.95001220703125	364.17999267578125	354.17999267578125	358.510009765625	6289400.0
5216	2023-02-08	366.8299865722656	368.19000244140625	358.30999755859375	360.0199890136719	6253200.0
5217	2023-02-09	362.5	373.8299865722656	361.739990234375	372.4100036621094	6901100.0
5218	2023-02-10	347.3599853515625	362.1400146484375	347.1400146484375	359.1600036621094	7291100.0
5219	2023-02-13	358.57000732421875	359.70001220703125	344.25	349.5	7134400.0
5220	2023-02-14	359.9599914550781	363.75	353.3999938964844	357.54998779296875	4624800.0
5221	2023-02-15	361.4200134277344	362.8800048828125	354.239990234375	356.6300048828125	3966000.0
5222	2023-02-16	350.7099914550781	361.5	350.30999755859375	355.0	5215700.0
5223	2023-02-17	347.9599914550781	349.0	342.44000244140625	347.9100036621094	5294700.0
5224	2023-02-21	337.5	344.1300048828125	336.4200134277344	342.8500061035156	5710300.0
5225	2023-02-22	334.8800048828125	341.9100036621094	332.82000732421875	337.5	4546200.0
5226	2023-02-23	323.6499938964844	331.2799987792969	314.29998779296875	331.2300109863281	13238700.0
5227	2023-02-24	317.1499938964844	321.5	314.5199890136719	319.29998779296875	6830700.0
5228	2023-02-27	323.0299987792969	330.0	322.1199951171875	323.8699951171875	6142600.0
5229	2023-02-28	322.1300048828125	327.6199951171875	321.1700134277344	323.70001220703125	3676100.0
5230	2023-03-01	313.4800109863281	326.6000061035156	312.3599853515625	321.54998779296875	4911300.0
5231	2023-03-02	311.8800048828125	315.57000732421875	310.3800048828125	310.9599914550781	4911000.0
5232	2023-03-03	315.17999267578125	317.489990234375	310.82000732421875	315.45001220703125	5953300.0
5233	2023-03-06	312.0299987792969	323.29998779296875	311.8399963378906	317.0	5660700.0
5234	2023-03-07	308.4700012207031	314.29998779296875	306.6199951171875	312.67999267578125	4553100.0
5235	2023-03-08	311.7900085449219	311.8299865722656	305.75	309.2900085449219	3479500.0
5236	2023-03-09	297.7799987792969	312.510009765625	294.8800048828125	312.0799865722656	7443400.0
5237	2023-03-10	292.760009765625	298.7900085449219	289.0	297.8999938964844	5759300.0
5238	2023-03-13	293.510009765625	299.239990234375	285.3299865722656	287.3399963378906	6292400.0
5239	2023-03-14	294.94000244140625	297.45001220703125	290.30999755859375	295.9700012207031	5956700.0
5240	2023-03-15	303.7900085449219	306.30999755859375	292.2799987792969	292.510009765625	9215300.0
5241	2023-03-16	310.05999755859375	316.6000061035156	301.7099914550781	304.75	7903700.0
5242	2023-03-17	303.5	310.760009765625	300.0	310.05999755859375	6918800.0
5243	2023-03-20	305.1300048828125	307.5	296.0	299.7900085449219	5113400.0
5244	2023-03-21	305.7900085449219	307.9200134277344	300.42999267578125	306.32000732421875	4886300.0
5245	2023-03-22	293.8999938964844	306.45001220703125	293.5400085449219	306.30999755859375	5808000.0
5246	2023-03-23	320.3699951171875	322.7799987792969	304.1400146484375	304.67999267578125	15653300.0
5247	2023-03-24	328.3900146484375	331.8299865722656	320.6300048828125	320.6300048828125	12991700.0
5248	2023-03-27	327.6600036621094	336.44000244140625	324.4100036621094	327.54998779296875	8625800.0
5249	2023-03-28	323.5199890136719	333.32000732421875	321.2799987792969	326.05999755859375	6489400.0
5250	2023-03-29	332.0299987792969	332.8500061035156	325.7300109863281	326.2900085449219	6287300.0
5251	2023-03-30	338.42999267578125	343.2900085449219	335.29998779296875	340.2699890136719	7131500.0
5252	2023-03-31	345.4800109863281	345.8399963378906	337.20001220703125	340.04998779296875	5610200.0
5253	2023-04-03	348.2799987792969	348.5799865722656	340.3999938964844	341.8299865722656	4413700.0
5254	2023-04-04	346.75	349.79998779296875	343.95001220703125	348.489990234375	3298100.0
5255	2023-04-05	342.3500061035156	345.42999267578125	336.25	345.29998779296875	4205500.0
5256	2023-04-06	339.3299865722656	340.4800109863281	332.6300048828125	339.3399963378906	4660500.0
5257	2023-04-10	338.989990234375	339.8800048828125	333.3599853515625	335.2699890136719	2657900.0
5258	2023-04-11	338.2099914550781	347.1400146484375	337.6400146484375	343.45001220703125	4044800.0
5259	2023-04-12	331.0299987792969	342.79998779296875	330.0400085449219	340.80999755859375	3965400.0
5260	2023-04-13	346.19000244140625	346.42999267578125	338.75	339.989990234375	7406400.0
5261	2023-04-14	338.6300048828125	344.8500061035156	336.4100036621094	342.94000244140625	5350500.0
5262	2023-04-17	332.7200012207031	338.3900146484375	327.5	338.0	6136000.0
5263	2023-04-18	333.70001220703125	337.19000244140625	330.5	335.0	17944500.0
5264	2023-04-19	323.1199951171875	325.75	316.1000061035156	324.2099914550781	22128300.0
5265	2023-04-20	325.3500061035156	331.42999267578125	318.3299865722656	320.3900146484375	9947800.0
5266	2023-04-21	327.9800109863281	328.2900085449219	319.5	323.0	6348000.0
5267	2023-04-24	329.0199890136719	334.6600036621094	326.75	330.20001220703125	5586600.0
5268	2023-04-25	322.54998779296875	328.6600036621094	321.1000061035156	328.5	5426600.0
5269	2023-04-26	321.1499938964844	325.8999938964844	320.4700012207031	321.3599853515625	4623200.0
5270	2023-04-27	325.8500061035156	327.45001220703125	317.44000244140625	324.29998779296875	5618800.0
5271	2023-04-28	329.92999267578125	330.80999755859375	324.0	325.239990234375	4221900.0
5272	2023-05-01	324.1199951171875	331.2300109863281	318.0899963378906	329.44000244140625	5341500.0
5273	2023-05-02	317.54998779296875	326.07000732421875	315.6199951171875	325.0	4318600.0
5274	2023-05-03	319.29998779296875	324.6199951171875	315.8500061035156	317.54998779296875	5064100.0
5275	2023-05-04	320.7799987792969	323.6099853515625	317.95001220703125	319.010009765625	3879700.0
5276	2023-05-05	322.760009765625	324.1499938964844	319.44000244140625	323.6099853515625	3988600.0
5277	2023-05-08	331.2099914550781	332.55999755859375	322.0299987792969	322.989990234375	5488600.0
5278	2023-05-09	332.1400146484375	336.32000732421875	329.739990234375	330.6700134277344	5544900.0
5279	2023-05-10	335.4200134277344	337.1099853515625	329.510009765625	335.2099914550781	4289900.0
5280	2023-05-11	344.760009765625	345.4700012207031	331.8399963378906	334.9800109863281	8033500.0
5281	2023-05-12	339.8900146484375	348.1700134277344	337.3599853515625	344.760009765625	6079900.0
5282	2023-05-15	335.8900146484375	341.8999938964844	335.5400085449219	340.6199951171875	3653000.0
5283	2023-05-16	333.75	335.1700134277344	331.9100036621094	334.0	3332200.0
5284	2023-05-17	339.9599914550781	341.3800048828125	329.6199951171875	331.760009765625	3958800.0
5285	2023-05-18	371.2900085449219	375.8699951171875	346.3699951171875	347.25	20925200.0
5286	2023-05-19	365.3599853515625	369.989990234375	363.80999755859375	369.8599853515625	7850900.0
5287	2023-05-22	363.010009765625	372.010009765625	362.5	365.3599853515625	5406400.0
5288	2023-05-23	355.989990234375	364.1700134277344	354.30999755859375	360.239990234375	6866100.0
5289	2023-05-24	364.8500061035156	367.1499938964844	356.6300048828125	356.92999267578125	7973300.0
5290	2023-05-25	359.0	367.45001220703125	357.4200134277344	359.6099853515625	6263100.0
5291	2023-05-26	378.8800048828125	383.760009765625	356.0	361.1000061035156	9360400.0
5292	2023-05-30	392.9800109863281	405.1099853515625	385.7900085449219	397.4800109863281	10865000.0
5293	2023-05-31	395.2300109863281	396.260009765625	388.9100036621094	391.8900146484375	6988000.0
5294	2023-06-01	403.1300048828125	407.5199890136719	393.0799865722656	397.4100036621094	7160100.0
5295	2023-06-02	400.4700012207031	406.5799865722656	395.8999938964844	402.8900146484375	5897300.0
5296	2023-06-05	403.5400085449219	413.8599853515625	400.1499938964844	400.4700012207031	7247400.0
5297	2023-06-06	399.2900085449219	405.1199951171875	396.92999267578125	405.0	4991500.0
5298	2023-06-07	399.7699890136719	418.95001220703125	399.2300109863281	410.42999267578125	11932400.0
5299	2023-06-08	409.3699951171875	409.5400085449219	396.3399963378906	399.7699890136719	5991100.0
5300	2023-06-09	420.0199890136719	425.8999938964844	414.760009765625	424.5	12363000.0
5301	2023-06-12	423.9700012207031	424.70001220703125	416.57000732421875	418.8299865722656	5959500.0
5302	2023-06-13	435.7300109863281	437.2699890136719	428.3999938964844	430.010009765625	7820500.0
5303	2023-06-14	440.8599853515625	447.3299865722656	433.5	434.989990234375	8413100.0
5304	2023-06-15	445.2699890136719	448.6499938964844	439.5	444.1000061035156	7099900.0
5305	2023-06-16	431.9599914550781	447.510009765625	430.8999938964844	446.1499938964844	8745500.0
5306	2023-06-20	434.70001220703125	440.0	430.0	430.17999267578125	4756000.0
5307	2023-06-21	424.45001220703125	434.54998779296875	422.5400085449219	432.6499938964844	5146400.0
5308	2023-06-22	422.4800109863281	424.7099914550781	418.67999267578125	422.92999267578125	4869500.0
5309	2023-06-23	424.0199890136719	425.82000732421875	417.7300109863281	418.5899963378906	8293900.0
5310	2023-06-26	415.94000244140625	430.9599914550781	414.8999938964844	422.44000244140625	4640000.0
5311	2023-06-27	417.0799865722656	420.8800048828125	411.5	417.3900146484375	4818100.0
5312	2023-06-28	429.8399963378906	437.2900085449219	422.8900146484375	423.1000061035156	8811300.0
5313	2023-06-29	428.239990234375	437.8500061035156	426.1499938964844	434.3299865722656	4932300.0
5314	2023-06-30	440.489990234375	444.1199951171875	431.1000061035156	431.1000061035156	7342000.0
5315	2023-07-03	441.44000244140625	441.54998779296875	431.6199951171875	439.760009765625	3733200.0
5316	2023-07-05	445.8999938964844	450.9700012207031	439.6199951171875	444.9100036621094	6869500.0
5317	2023-07-06	438.8399963378906	442.79998779296875	430.7200012207031	440.0	4938800.0
5318	2023-07-07	438.1000061035156	442.3299865722656	435.8399963378906	438.6000061035156	4160100.0
5319	2023-07-10	441.7099914550781	444.4100036621094	436.82000732421875	438.5199890136719	4251700.0
5320	2023-07-11	440.2099914550781	440.79998779296875	431.0400085449219	438.6499938964844	4574600.0
5321	2023-07-12	444.04998779296875	445.4100036621094	437.75	444.54998779296875	5731700.0
5322	2023-07-13	450.3800048828125	451.6700134277344	441.17999267578125	447.0	6157500.0
5323	2023-07-14	441.9100036621094	456.4800109863281	439.70001220703125	452.7900085449219	7184900.0
5324	2023-07-17	450.04998779296875	456.67999267578125	445.1099853515625	445.57000732421875	6891700.0
5325	2023-07-18	474.79998779296875	478.1499938964844	448.7799987792969	451.0	13196900.0
5326	2023-07-19	477.5899963378906	485.0	470.0	476.8599853515625	20996500.0
5327	2023-07-20	437.4200134277344	448.5	432.0	447.0	23989700.0
5328	2023-07-21	427.5	438.239990234375	423.19000244140625	437.3699951171875	17303700.0
5329	2023-07-24	428.3699951171875	428.6400146484375	419.19000244140625	425.0	8264400.0
5330	2023-07-25	427.70001220703125	430.8800048828125	426.1300048828125	427.17999267578125	4859800.0
5331	2023-07-26	422.6700134277344	425.260009765625	415.5899963378906	424.20001220703125	6009200.0
5332	2023-07-27	413.1700134277344	427.5199890136719	411.8800048828125	426.8999938964844	6594500.0
5333	2023-07-28	425.7799987792969	427.4700012207031	413.760009765625	415.55999755859375	6424200.0
5334	2023-07-31	438.9700012207031	439.1300048828125	426.29998779296875	426.510009765625	6587600.0
5335	2023-08-01	438.6199951171875	445.25	431.3999938964844	437.3699951171875	5711500.0
5336	2023-08-02	429.70001220703125	435.55999755859375	426.55999755859375	435.2300109863281	4912200.0
5337	2023-08-03	431.0	441.92999267578125	427.19000244140625	427.79998779296875	6243900.0
5338	2023-08-04	431.6000061035156	436.5	426.2699890136719	433.05999755859375	5439700.0
5339	2023-08-07	440.760009765625	441.1099853515625	428.9100036621094	436.4599914550781	4781300.0
5340	2023-08-08	438.29998779296875	443.57000732421875	435.1000061035156	440.3599853515625	3767200.0
5341	2023-08-09	428.8999938964844	440.6199951171875	427.5899963378906	439.739990234375	3846600.0
5342	2023-08-10	429.9800109863281	438.1199951171875	428.69000244140625	431.1199951171875	5467600.0
5343	2023-08-11	421.6600036621094	430.6300048828125	421.3299865722656	428.9800109863281	3925200.0
5344	2023-08-14	427.7799987792969	428.8500061035156	418.7799987792969	421.989990234375	3966000.0
5345	2023-08-15	423.70001220703125	429.1199951171875	421.0400085449219	424.4100036621094	3368000.0
5346	2023-08-16	415.45001220703125	424.510009765625	415.25	423.7300109863281	3967000.0
5347	2023-08-17	403.0	415.239990234375	401.5799865722656	415.0	6031500.0
5348	2023-08-18	404.5299987792969	406.5199890136719	398.1499938964844	399.3299865722656	4309200.0
5349	2023-08-21	408.2900085449219	409.6099853515625	399.5	402.2300109863281	3861600.0
5350	2023-08-22	413.1700134277344	415.739990234375	407.3999938964844	409.0	3603300.0
5351	2023-08-23	427.54998779296875	437.0199890136719	417.7099914550781	418.3999938964844	8174700.0
5352	2023-08-24	406.92999267578125	427.5899963378906	406.1700134277344	425.4100036621094	5687800.0
5353	2023-08-25	416.0299987792969	419.25	407.55999755859375	412.0	5390900.0
5354	2023-08-28	418.05999755859375	419.8299865722656	413.2699890136719	418.0400085449219	2928600.0
5355	2023-08-29	429.989990234375	432.1700134277344	414.5	416.0	4486700.0
5356	2023-08-30	434.6700134277344	438.1600036621094	428.3500061035156	430.8500061035156	3625400.0
5357	2023-08-31	433.67999267578125	437.1499938964844	431.2300109863281	431.2300109863281	3803000.0
5358	2023-09-01	439.8800048828125	445.5	435.92999267578125	437.7300109863281	4792100.0
5359	2023-09-05	448.67999267578125	453.45001220703125	438.0	438.3900146484375	6155900.0
5360	2023-09-06	445.760009765625	451.3900146484375	440.489990234375	448.6099853515625	3862300.0
5361	2023-09-07	443.1400146484375	444.6000061035156	436.70001220703125	441.1499938964844	2922700.0
5362	2023-09-08	442.79998779296875	446.80999755859375	438.8500061035156	443.55999755859375	2697500.0
5363	2023-09-11	445.3599853515625	449.8900146484375	442.75	443.07000732421875	2913800.0
5364	2023-09-12	434.69000244140625	445.44000244140625	434.1199951171875	442.8500061035156	3124000.0
5365	2023-09-13	412.239990234375	438.3999938964844	410.69000244140625	435.5	11843000.0
5366	2023-09-14	400.489990234375	411.3900146484375	400.0	410.3999938964844	10709000.0
5367	2023-09-15	396.94000244140625	404.70001220703125	395.0299987792969	401.0	9110700.0
5368	2023-09-18	394.3999938964844	399.4700012207031	392.6000061035156	395.5	4704700.0
5369	2023-09-19	396.20001220703125	398.2300109863281	390.25	392.8399963378906	4076800.0
5370	2023-09-20	386.29998779296875	397.989990234375	386.1199951171875	397.04998779296875	3866600.0
5371	2023-09-21	384.1499938964844	395.8999938964844	383.4200134277344	386.5	5547900.0
5372	2023-09-22	379.80999755859375	386.8800048828125	378.3599853515625	385.0	3692800.0
5373	2023-09-25	384.79998779296875	386.6199951171875	380.80999755859375	382.8999938964844	3757300.0
5374	2023-09-26	379.25	384.55999755859375	377.3599853515625	382.8800048828125	4089400.0
5375	2023-09-27	377.5899963378906	384.2200012207031	376.25	382.3999938964844	3843500.0
5376	2023-09-28	376.3599853515625	378.9599914550781	371.1000061035156	375.6000061035156	4369900.0
5377	2023-09-29	377.6000061035156	382.5799865722656	375.3500061035156	380.0	4198700.0
5378	2023-10-02	380.3299865722656	384.80999755859375	376.79998779296875	377.4800109863281	3102100.0
5379	2023-10-03	376.75	394.8999938964844	372.8500061035156	377.1099853515625	8878100.0
5380	2023-10-04	376.8999938964844	380.2200012207031	373.5799865722656	376.5	4303700.0
5381	2023-10-05	372.5899963378906	378.6000061035156	367.239990234375	378.010009765625	5034800.0
5382	2023-10-06	381.510009765625	382.5199890136719	367.7699890136719	368.42999267578125	4773400.0
5383	2023-10-09	385.95001220703125	387.1700134277344	377.760009765625	378.04998779296875	3299800.0
5384	2023-10-10	373.32000732421875	388.70001220703125	372.25	385.5799865722656	7288900.0
5385	2023-10-11	365.92999267578125	377.80999755859375	365.3399963378906	372.7799987792969	9151400.0
5386	2023-10-12	361.20001220703125	368.8299865722656	359.04998779296875	366.4800109863281	7376100.0
5387	2023-10-13	355.67999267578125	358.92999267578125	352.04998779296875	355.6400146484375	6312600.0
5388	2023-10-16	360.82000732421875	363.0799865722656	354.7699890136719	356.2099914550781	5128900.0
5389	2023-10-17	355.7200012207031	362.70001220703125	353.8900146484375	361.1000061035156	5908400.0
5390	2023-10-18	346.19000244140625	354.7900085449219	344.7300109863281	351.0	11429600.0
5391	2023-10-19	401.7699890136719	408.95001220703125	392.260009765625	404.739990234375	28074400.0
5392	2023-10-20	400.9599914550781	410.6400146484375	398.010009765625	405.6300048828125	12768900.0
5393	2023-10-23	406.8399963378906	407.5400085449219	398.5199890136719	403.32000732421875	7390000.0
5394	2023-10-24	413.7300109863281	416.69000244140625	408.3900146484375	409.67999267578125	6459200.0
5395	2023-10-25	411.25	418.8399963378906	410.1099853515625	416.0199890136719	6299600.0
5396	2023-10-26	403.5400085449219	417.30999755859375	401.5400085449219	411.4200134277344	6849700.0
5397	2023-10-27	397.8699951171875	410.2099914550781	395.6199951171875	406.4200134277344	4997600.0
5398	2023-10-30	410.0799865722656	412.82000732421875	399.4100036621094	402.3500061035156	5317100.0
5399	2023-10-31	411.69000244140625	412.5199890136719	404.6300048828125	409.239990234375	3877600.0
5400	2023-11-01	420.19000244140625	420.6000061035156	414.17999267578125	414.7699890136719	4806100.0
5401	2023-11-02	424.7099914550781	426.69000244140625	417.1000061035156	421.1700134277344	4476000.0
5402	2023-11-03	432.3599853515625	434.82000732421875	425.5299987792969	428.760009765625	3664800.0
5403	2023-11-06	434.739990234375	435.0299987792969	429.6099853515625	434.3800048828125	3003200.0
5404	2023-11-07	434.6099853515625	437.6400146484375	431.0	436.17999267578125	3291100.0
5405	2023-11-08	436.6499938964844	438.07000732421875	433.67999267578125	435.0	2356800.0
5406	2023-11-09	435.1499938964844	440.3800048828125	434.3500061035156	438.0299987792969	2735500.0
5407	2023-11-10	447.239990234375	447.4800109863281	435.510009765625	437.4800109863281	4440600.0
5408	2023-11-13	444.6199951171875	448.42999267578125	442.6000061035156	447.25	2896100.0
5409	2023-11-14	448.6499938964844	454.0799865722656	445.6400146484375	448.7799987792969	4060900.0
5410	2023-11-15	461.94000244140625	462.75	452.45001220703125	452.80999755859375	5035300.0
5411	2023-11-16	466.95001220703125	467.2799987792969	459.6499938964844	463.0	3656000.0
5412	2023-11-17	465.9100036621094	467.6499938964844	462.760009765625	466.95001220703125	2798500.0
5413	2023-11-20	474.4700012207031	476.760009765625	465.3999938964844	465.3999938964844	3617600.0
5414	2023-11-21	474.95001220703125	477.0199890136719	471.2099914550781	472.6300048828125	2997700.0
5415	2023-11-22	478.0	482.70001220703125	476.55999755859375	476.79998779296875	2841600.0
5416	2023-11-24	479.55999755859375	480.3999938964844	475.20001220703125	477.1099853515625	1404700.0
5417	2023-11-27	479.1700134277344	482.0	475.3500061035156	479.0299987792969	3625900.0
5418	2023-11-28	479.0	480.5	475.95001220703125	478.1099853515625	2890200.0
5419	2023-11-29	477.19000244140625	480.989990234375	474.489990234375	479.0	2855500.0
5420	2023-11-30	473.9700012207031	478.5899963378906	470.4200134277344	475.30999755859375	4287300.0
5421	2023-12-01	465.739990234375	475.2300109863281	464.6000061035156	473.1700134277344	4338100.0
5422	2023-12-04	453.8999938964844	461.20001220703125	451.20001220703125	460.989990234375	5157700.0
5423	2023-12-05	455.1499938964844	456.3900146484375	449.5799865722656	450.70001220703125	3380700.0
5424	2023-12-06	446.7300109863281	460.5	445.7300109863281	460.0	4178800.0
5425	2023-12-07	452.0	452.8900146484375	448.32000732421875	450.8500061035156	3506700.0
5426	2023-12-08	453.760009765625	455.5	450.760009765625	450.760009765625	3456100.0
5427	2023-12-11	459.8900146484375	470.6499938964844	457.2099914550781	459.3599853515625	4929700.0
5428	2023-12-12	463.0	465.6099853515625	459.20001220703125	465.2300109863281	3302700.0
5429	2023-12-13	479.9800109863281	481.25	461.9800109863281	461.9800109863281	5820200.0
5430	2023-12-14	469.8299865722656	480.760009765625	464.760009765625	480.3599853515625	5176400.0
5431	2023-12-15	472.05999755859375	473.0	467.29998779296875	467.29998779296875	7838300.0
5432	2023-12-18	486.1199951171875	492.0400085449219	475.1000061035156	476.29998779296875	6410700.0
5433	2023-12-19	495.0199890136719	496.1400146484375	484.05999755859375	488.3999938964844	3849000.0
5434	2023-12-20	489.2699890136719	500.8900146484375	488.3900146484375	492.0	4563700.0
5435	2023-12-21	491.6099853515625	494.3999938964844	486.7699890136719	492.6600036621094	2756200.0
5436	2023-12-22	486.760009765625	496.0199890136719	485.45001220703125	494.0	2701100.0
5437	2023-12-26	491.19000244140625	491.4800109863281	486.3800048828125	489.3900146484375	2034500.0
5438	2023-12-27	491.7900085449219	494.0199890136719	489.25	491.239990234375	2561300.0
5439	2023-12-28	490.510009765625	492.8900146484375	489.07000732421875	492.0	1710500.0
5440	2023-12-29	486.8800048828125	492.2300109863281	481.94000244140625	490.3699951171875	2739500.0
5441	2024-01-02	468.5	484.6499938964844	461.8599853515625	483.19000244140625	5049400.0
5442	2024-01-03	470.260009765625	475.04998779296875	465.7699890136719	467.32000732421875	3443700.0
5443	2024-01-04	474.6700134277344	480.739990234375	466.5299987792969	472.9800109863281	3636500.0
5444	2024-01-05	474.05999755859375	479.54998779296875	471.79998779296875	476.5	2612500.0
5445	2024-01-08	485.0299987792969	485.239990234375	473.6499938964844	473.8900146484375	3675800.0
5446	2024-01-09	482.0899963378906	485.0899963378906	473.79998779296875	475.5299987792969	3526800.0
5447	2024-01-10	478.3299865722656	487.0	472.95001220703125	481.6000061035156	4342400.0
5448	2024-01-11	492.2300109863281	503.4100036621094	483.82000732421875	492.5400085449219	7993300.0
5449	2024-01-12	492.1600036621094	500.7900085449219	490.6099853515625	500.510009765625	4996600.0
5450	2024-01-16	481.239990234375	494.1499938964844	478.0199890136719	490.0	4679000.0
5451	2024-01-17	480.3299865722656	486.2099914550781	475.260009765625	484.5	4894600.0
5452	2024-01-18	485.30999755859375	485.7699890136719	478.0199890136719	480.0299987792969	4054400.0
5453	2024-01-19	482.95001220703125	485.6700134277344	476.05999755859375	484.9800109863281	5665600.0
5454	2024-01-22	485.7099914550781	489.79998779296875	479.8999938964844	487.54998779296875	5212300.0
5455	2024-01-23	492.19000244140625	498.9599914550781	481.3999938964844	492.0	15506000.0
5456	2024-01-24	544.8699951171875	562.5	537.0700073242188	537.75	26432800.0
5457	2024-01-25	562.0	563.4600219726562	548.4600219726562	551.9500122070312	9451900.0
5458	2024-01-26	570.4199829101562	579.6400146484375	558.4299926757812	561.8099975585938	12770600.0
5459	2024-01-29	575.7899780273438	578.5499877929688	562.6799926757812	571.3499755859375	6905400.0
5460	2024-01-30	562.8499755859375	570.8800048828125	560.8200073242188	567.3200073242188	6181800.0
5461	2024-01-31	564.1099853515625	572.1500244140625	562.0399780273438	562.8499755859375	4857600.0
5462	2024-02-01	567.510009765625	572.6599731445312	563.8300170898438	567.02001953125	3174000.0
5463	2024-02-02	564.6400146484375	567.7999877929688	562.3699951171875	564.52001953125	4030800.0
5464	2024-02-05	562.0599975585938	575.75	557.2000122070312	562.469970703125	4143100.0
5465	2024-02-06	555.8800048828125	566.3400268554688	554.3699951171875	564.1199951171875	2840300.0
5466	2024-02-07	559.2999877929688	567.7999877929688	554.97998046875	558.1599731445312	4373600.0
5467	2024-02-08	558.530029296875	563.7000122070312	555.739990234375	560.5499877929688	3175500.0
5468	2024-02-09	561.3200073242188	566.0	558.0999755859375	565.0	3055700.0
5469	2024-02-12	557.8499755859375	568.4400024414062	557.0	560.3599853515625	3608500.0
5470	2024-02-13	554.52001953125	559.2000122070312	549.0	550.7999877929688	3511500.0
5471	2024-02-14	579.3300170898438	581.25	564.3400268554688	567.260009765625	5634200.0
5472	2024-02-15	593.4600219726562	593.77001953125	580.3200073242188	581.9099731445312	5220900.0
5473	2024-02-16	583.9500122070312	597.0	577.4600219726562	596.9500122070312	4323600.0
5474	2024-02-20	575.1300048828125	586.0	569.6599731445312	580.1799926757812	3124200.0
5475	2024-02-21	573.3499755859375	575.780029296875	567.3200073242188	573.510009765625	2281100.0
5476	2024-02-22	588.469970703125	590.8499755859375	578.8900146484375	582.75	3526600.0
5477	2024-02-23	583.5599975585938	592.4299926757812	579.8200073242188	586.4000244140625	2568900.0
5478	2024-02-26	587.6500244140625	590.75	583.27001953125	583.5599975585938	2393700.0
5479	2024-02-27	601.6699829101562	605.3599853515625	592.3300170898438	595.0	4489400.0
5480	2024-02-28	596.47998046875	598.1699829101562	590.010009765625	595.7899780273438	2605200.0
5481	2024-02-29	602.9199829101562	604.52001953125	595.1599731445312	604.25	3572100.0
5482	2024-03-01	619.3400268554688	620.280029296875	599.5	599.8099975585938	4264200.0
5483	2024-03-04	615.8300170898438	624.4199829101562	615.0800170898438	621.5599975585938	3020300.0
5484	2024-03-05	598.5	610.9099731445312	592.0	610.0999755859375	3849600.0
5485	2024-03-06	597.6900024414062	607.9299926757812	593.5599975585938	602.989990234375	2469600.0
5486	2024-03-07	608.510009765625	610.530029296875	595.9000244140625	599.3400268554688	2742800.0
5487	2024-03-08	604.8200073242188	616.0900268554688	600.8400268554688	608.27001953125	2774600.0
5488	2024-03-11	600.9299926757812	611.0	600.3699951171875	608.0800170898438	2500900.0
5489	2024-03-12	611.0800170898438	615.2999877929688	596.27001953125	600.2100219726562	2821600.0
5490	2024-03-13	609.4500122070312	614.8499755859375	607.2100219726562	613.3699951171875	2192100.0
5491	2024-03-14	613.010009765625	620.7999877929688	607.3499755859375	615.0	3120500.0
5492	2024-03-15	605.8800048828125	622.9199829101562	603.8200073242188	622.9199829101562	6670900.0
5493	2024-03-18	618.3900146484375	627.4099731445312	610.4500122070312	613.5599975585938	3344200.0
5494	2024-03-19	620.739990234375	621.280029296875	608.0	615.6199951171875	2142600.0
5495	2024-03-20	627.6900024414062	629.510009765625	618.3400268554688	619.9500122070312	2639500.0
5496	2024-03-21	622.7100219726562	634.3599853515625	622.3300170898438	630.6500244140625	2507700.0
5497	2024-03-22	628.010009765625	629.0499877929688	621.0	624.1599731445312	2134100.0
5498	2024-03-25	627.4600219726562	630.4600219726562	623.1599731445312	627.9000244140625	1803300.0
5499	2024-03-26	629.239990234375	634.3900146484375	619.1799926757812	625.2000122070312	2804500.0
5500	2024-03-27	613.530029296875	631.3499755859375	610.72998046875	629.010009765625	2628300.0
5501	2024-03-28	607.3300170898438	615.0	601.5900268554688	614.989990234375	3708800.0
5502	2024-04-01	614.3099975585938	615.1099853515625	605.5700073242188	608.0	2115900.0
5503	2024-04-02	614.2100219726562	615.030029296875	605.510009765625	611.0	2029200.0
5504	2024-04-03	630.0800170898438	630.4099731445312	611.5	612.75	2931200.0
5505	2024-04-04	617.1400146484375	638.0	616.5800170898438	633.2100219726562	3064300.0
5506	2024-04-05	636.1799926757812	637.9099731445312	622.7100219726562	624.9199829101562	3372800.0
5507	2024-04-08	628.4099731445312	639.0	628.1099853515625	636.3900146484375	2145700.0
5508	2024-04-09	618.2000122070312	631.989990234375	615.6300048828125	631.989990234375	2146600.0
5509	2024-04-10	618.5800170898438	620.1400146484375	609.3400268554688	610.969970703125	2806200.0
5510	2024-04-11	628.780029296875	631.6599731445312	617.239990234375	624.4199829101562	2662700.0
5511	2024-04-12	622.8300170898438	633.1199951171875	618.9199829101562	628.22998046875	2956500.0
5512	2024-04-15	607.1500244140625	630.1699829101562	603.8699951171875	630.1699829101562	3085400.0
5513	2024-04-16	617.52001953125	622.4500122070312	607.5	607.5	3519100.0
5514	2024-04-17	613.6900024414062	620.969970703125	607.7100219726562	620.969970703125	3312200.0
5515	2024-04-18	610.5599975585938	621.3300170898438	605.4299926757812	612.0999755859375	8468400.0
5516	2024-04-19	555.0399780273438	579.0	552.1599731445312	567.8800048828125	16425000.0
5517	2024-04-22	554.5999755859375	558.6099853515625	542.010009765625	550.6599731445312	8597700.0
5518	2024-04-23	577.75	579.2100219726562	555.280029296875	556.489990234375	4975500.0
5519	2024-04-24	555.1199951171875	576.9099731445312	551.2999877929688	574.3099975585938	5355300.0
5520	2024-04-25	564.7999877929688	566.5399780273438	545.7100219726562	549.4600219726562	3807100.0
5521	2024-04-26	561.22998046875	562.9199829101562	553.1900024414062	558.2100219726562	4332600.0
5522	2024-04-29	559.489990234375	559.6400146484375	554.239990234375	559.1799926757812	2508900.0
5523	2024-04-30	550.6400146484375	560.0	549.3800048828125	560.0	3361500.0
5524	2024-05-01	551.7100219726562	560.3900146484375	544.25	547.8400268554688	3473200.0
5525	2024-05-02	565.1500244140625	565.4600219726562	555.5900268554688	556.02001953125	3068200.0
5526	2024-05-03	579.3400268554688	580.260009765625	565.1599731445312	566.0	3307500.0
5527	2024-05-06	596.969970703125	597.3400268554688	580.25	581.8200073242188	3686300.0
5528	2024-05-07	606.0	606.0499877929688	591.3200073242188	596.280029296875	3614100.0
5529	2024-05-08	609.469970703125	618.219970703125	601.6300048828125	601.6300048828125	3093900.0
5530	2024-05-09	612.0900268554688	615.719970703125	605.75	614.4000244140625	2065400.0
5531	2024-05-10	610.8699951171875	623.97998046875	605.0599975585938	619.0	2653600.0
5532	2024-05-13	616.5900268554688	618.219970703125	606.8300170898438	614.2999877929688	2086200.0
5533	2024-05-14	613.6599731445312	621.47998046875	608.4000244140625	615.1699829101562	2792400.0
5534	2024-05-15	613.52001953125	624.0999755859375	609.0999755859375	618.5700073242188	5670600.0
5535	2024-05-16	610.52001953125	618.3400268554688	609.0900268554688	615.75	3056400.0
5536	2024-05-17	621.0999755859375	625.7899780273438	614.7100219726562	617.0	3782700.0
5537	2024-05-20	640.8200073242188	644.3699951171875	619.52001953125	620.4000244140625	3857900.0
5538	2024-05-21	650.6099853515625	650.8800048828125	634.219970703125	636.760009765625	2920200.0
5539	2024-05-22	640.469970703125	649.25	638.1199951171875	647.1400146484375	2176200.0
5540	2024-05-23	635.6699829101562	642.7100219726562	630.0	642.3400268554688	2313900.0
5541	2024-05-24	646.75	652.0	637.5999755859375	639.4000244140625	2613300.0
5542	2024-05-28	649.0	649.75	643.030029296875	647.0499877929688	2609500.0
5543	2024-05-29	654.6199951171875	664.25	643.8900146484375	644.1300048828125	3695900.0
5544	2024-05-30	647.6599731445312	656.489990234375	644.72998046875	653.52001953125	2393400.0
5545	2024-05-31	641.6199951171875	648.5800170898438	628.2999877929688	644.010009765625	4071000.0
5546	2024-06-03	633.7899780273438	646.780029296875	627.27001953125	645.219970703125	2323500.0
5547	2024-06-04	631.6199951171875	635.22998046875	626.4400024414062	633.780029296875	3008200.0
5548	2024-06-05	650.27001953125	651.25	628.25	634.02001953125	2682600.0
5549	2024-06-06	648.52001953125	657.989990234375	644.239990234375	644.8900146484375	2466700.0
5550	2024-06-07	641.469970703125	650.4000244140625	640.239990234375	649.3800048828125	1876600.0
5551	2024-06-10	644.5	644.7899780273438	635.5900268554688	641.010009765625	2066800.0
5552	2024-06-11	648.5499877929688	650.1900024414062	640.52001953125	640.719970703125	2167400.0
5553	2024-06-12	650.0599975585938	655.780029296875	643.1099853515625	652.2100219726562	2094400.0
5554	2024-06-13	653.260009765625	655.25	642.3499755859375	644.0	1863600.0
5555	2024-06-14	669.3800048828125	675.5800170898438	652.6400146484375	655.0499877929688	4447100.0
5556	2024-06-17	675.8300170898438	682.7100219726562	665.1099853515625	669.1099853515625	3631200.0
5557	2024-06-18	685.6699829101562	687.0599975585938	674.6400146484375	675.6300048828125	2943800.0
5558	2024-06-20	679.030029296875	689.8800048828125	673.719970703125	681.7999877929688	2585100.0
5559	2024-06-21	686.1199951171875	686.9000244140625	678.0999755859375	683.260009765625	4557100.0
5560	2024-06-24	669.02001953125	685.5	664.5	685.0	3916300.0
5561	2024-06-25	672.4099731445312	673.6699829101562	662.2999877929688	673.4400024414062	2278800.0
5562	2024-06-26	677.6900024414062	682.9600219726562	670.02001953125	672.4099731445312	3545800.0
5563	2024-06-27	684.3400268554688	688.5700073242188	678.1400146484375	679.3499755859375	2404800.0
5564	2024-06-28	674.8800048828125	687.0	673.0800170898438	679.0	3412400.0
5565	2024-07-01	673.6099853515625	675.02001953125	663.780029296875	674.8900146484375	2212800.0
5566	2024-07-02	679.5800170898438	681.739990234375	670.0700073242188	673.5399780273438	2411400.0
5567	2024-07-03	682.510009765625	683.75	675.5	677.47998046875	1403500.0
5568	2024-07-05	690.6500244140625	697.489990234375	677.22998046875	682.510009765625	2659100.0
5569	2024-07-08	685.739990234375	688.8599853515625	681.489990234375	687.0	1930800.0
5570	2024-07-09	685.739990234375	695.27001953125	684.719970703125	690.0	2596100.0
5571	2024-07-10	677.6500244140625	687.219970703125	673.1599731445312	685.02001953125	2651900.0
5572	2024-07-11	652.75	672.489990234375	647.4400024414062	672.489990234375	5106600.0
5573	2024-07-12	647.5999755859375	655.9199829101562	643.7100219726562	652.75	3355200.0
5574	2024-07-15	656.4500122070312	667.5399780273438	646.6300048828125	647.5	3208800.0
5575	2024-07-16	656.3200073242188	663.6799926757812	649.1300048828125	661.7999877929688	2685700.0
5576	2024-07-17	647.4600219726562	650.4500122070312	639.469970703125	650.0	4017300.0
5577	2024-07-18	643.0399780273438	657.0399780273438	639.1699829101562	656.5999755859375	7575800.0
5578	2024-07-19	633.3400268554688	678.969970703125	629.1199951171875	660.6400146484375	9815600.0
5579	2024-07-22	647.5	656.2899780273438	632.5999755859375	639.5	5219100.0
5580	2024-07-23	642.760009765625	649.9099731445312	641.0	647.5	2463600.0
5581	2024-07-24	635.989990234375	652.4199829101562	632.6699829101562	635.739990234375	4888200.0
5582	2024-07-25	634.0900268554688	649.97998046875	621.7000122070312	641.0	4554500.0
5583	2024-07-26	631.3699951171875	646.989990234375	629.77001953125	645.0	3120700.0
5584	2024-07-29	626.9600219726562	634.6099853515625	623.9299926757812	634.6099853515625	2400500.0
5585	2024-07-30	622.5800170898438	634.6900024414062	617.0	630.1699829101562	3496600.0
5586	2024-07-31	628.3499755859375	633.5999755859375	622.5800170898438	626.5700073242188	3134900.0
5587	2024-08-01	624.8499755859375	646.7100219726562	617.6099853515625	629.25	3720600.0
5588	2024-08-02	613.6400146484375	625.27001953125	608.3499755859375	620.97998046875	3523000.0
5589	2024-08-05	598.5499877929688	604.5599975585938	587.0399780273438	587.0399780273438	4044200.0
5590	2024-08-06	609.5700073242188	622.4500122070312	600.6199951171875	600.6199951171875	4319100.0
5591	2024-08-07	611.47998046875	632.0	610.6400146484375	616.0700073242188	3187800.0
5592	2024-08-08	630.3499755859375	632.2899780273438	616.02001953125	621.989990234375	3283500.0
5593	2024-08-09	633.9400024414062	636.6199951171875	622.989990234375	622.989990234375	1980800.0
5594	2024-08-12	633.1400146484375	639.0	627.0700073242188	631.0	2331700.0
5595	2024-08-13	648.02001953125	650.969970703125	635.5	638.5599975585938	2639600.0
5596	2024-08-14	661.6799926757812	663.5700073242188	648.7000122070312	648.7000122070312	4014300.0
5597	2024-08-15	663.219970703125	673.1900024414062	659.7999877929688	668.489990234375	3210200.0
5598	2024-08-16	674.0700073242188	680.22998046875	665.3599853515625	669.4299926757812	3511000.0
5599	2024-08-19	688.530029296875	688.8400268554688	672.9099731445312	674.0700073242188	3016200.0
5600	2024-08-20	698.5399780273438	711.3300170898438	688.25	688.8599853515625	4813100.0
5601	2024-08-21	697.1199951171875	701.0	691.3800048828125	697.0	2235300.0
5602	2024-08-22	688.9600219726562	701.5	686.239990234375	691.0	2729400.0
5603	2024-08-23	686.72998046875	696.0700073242188	678.6300048828125	694.1300048828125	2354500.0
5604	2024-08-26	688.4400024414062	690.5900268554688	681.6400146484375	687.260009765625	1354200.0
5605	2024-08-27	695.719970703125	707.8900146484375	686.9199829101562	688.530029296875	3164900.0
5606	2024-08-28	683.8400268554688	696.6699829101562	677.0999755859375	695.8300170898438	2430600.0
5607	2024-08-29	692.47998046875	699.7999877929688	686.0700073242188	690.0	2187000.0
5608	2024-08-30	701.3499755859375	701.8599853515625	688.1599731445312	700.3599853515625	3266700.0
5609	2024-09-03	675.3200073242188	703.8599853515625	671.010009765625	700.0999755859375	3161000.0
5610	2024-09-04	679.6799926757812	684.6500244140625	673.0599975585938	673.3099975585938	1785300.0
5611	2024-09-05	683.6199951171875	687.3099975585938	671.8599853515625	673.1400146484375	1810100.0
5612	2024-09-06	665.77001953125	683.1500244140625	662.3400268554688	681.8599853515625	2991300.0
5613	2024-09-09	675.4199829101562	683.5	672.1400146484375	674.0	2683100.0
5614	2024-09-10	673.6199951171875	680.5900268554688	665.8099975585938	676.8699951171875	2079200.0
5615	2024-09-11	681.469970703125	682.969970703125	660.7999877929688	677.4600219726562	2391900.0
5616	2024-09-12	686.7999877929688	694.8800048828125	682.2000122070312	684.9199829101562	2588400.0
5617	2024-09-13	697.0599975585938	699.6400146484375	680.0	680.010009765625	2276500.0
5618	2024-09-16	696.5	703.02001953125	688.6300048828125	700.0	1843700.0
5619	2024-09-17	706.9099731445312	707.6300048828125	698.3699951171875	700.8200073242188	2298600.0
5620	2024-09-18	690.469970703125	707.5499877929688	688.0	707.5499877929688	2984400.0
5621	2024-09-19	704.3200073242188	715.6599731445312	695.3699951171875	705.0	4228500.0
5622	2024-09-20	701.030029296875	706.6699829101562	696.3099975585938	705.5499877929688	3998100.0
5623	2024-09-23	705.3699951171875	712.25	699.1599731445312	702.3900146484375	3224300.0
5624	2024-09-24	722.260009765625	722.4400024414062	704.4500122070312	706.6300048828125	3565700.0
5625	2024-09-25	721.5599975585938	725.1199951171875	716.2100219726562	721.0	2259800.0
5626	2024-09-26	711.4299926757812	725.260009765625	701.719970703125	724.72998046875	2833000.0
5627	2024-09-27	707.3499755859375	710.7100219726562	701.25	708.3599853515625	2395600.0
5628	2024-09-30	709.27001953125	711.2100219726562	702.8200073242188	707.0	1709900.0
5629	2024-10-01	706.1300048828125	717.760009765625	698.5900268554688	713.6400146484375	2813500.0
5630	2024-10-02	711.0900268554688	716.2100219726562	704.6900024414062	706.1300048828125	1758200.0
5631	2024-10-03	706.7999877929688	708.8099975585938	700.0	704.260009765625	2256400.0
5632	2024-10-04	719.7000122070312	721.010009765625	708.8200073242188	713.3200073242188	2229000.0
5633	2024-10-07	701.9199829101562	715.8800048828125	696.4299926757812	714.760009765625	3360500.0
5634	2024-10-08	721.760009765625	725.0599975585938	703.5499877929688	703.8800048828125	3187400.0
5635	2024-10-09	727.4299926757812	728.5900268554688	718.8699951171875	719.25	1981100.0
5636	2024-10-10	730.2899780273438	733.8499755859375	722.5	723.2899780273438	2767900.0
5637	2024-10-11	722.7899780273438	736.0	721.219970703125	734.9000244140625	2299500.0
5638	2024-10-14	713.0	726.6199951171875	711.3099975585938	725.0	2797100.0
5639	2024-10-15	705.97998046875	713.4000244140625	699.780029296875	712.510009765625	2932800.0
5640	2024-10-16	702.0	705.5900268554688	697.8200073242188	703.4299926757812	2494300.0
5641	2024-10-17	687.6500244140625	704.4099731445312	677.8800048828125	704.3499755859375	8926700.0
5642	2024-10-18	763.8900146484375	766.280029296875	736.22998046875	737.6400146484375	15974100.0
5643	2024-10-21	772.0700073242188	773.0	756.5999755859375	765.760009765625	6057100.0
5644	2024-10-22	764.239990234375	769.7000122070312	761.1199951171875	765.27001953125	2987300.0
5645	2024-10-23	749.2899780273438	763.7899780273438	744.260009765625	762.8300170898438	3749000.0
5646	2024-10-24	754.5499877929688	755.8200073242188	746.25	751.969970703125	2643000.0
5647	2024-10-25	754.6799926757812	768.5	753.530029296875	756.1699829101562	2819500.0
5648	2024-10-28	749.1199951171875	758.6799926757812	747.8800048828125	758.6799926757812	2862400.0
5649	2024-10-29	759.4400024414062	763.8800048828125	748.010009765625	751.1300048828125	3660400.0
5650	2024-10-30	753.739990234375	759.7899780273438	752.280029296875	758.0800170898438	1722000.0
5651	2024-10-31	756.030029296875	760.7899780273438	752.22998046875	753.9299926757812	3057700.0
5652	2024-11-01	756.0999755859375	763.7999877929688	747.77001953125	753.47998046875	2996800.0
5653	2024-11-04	755.510009765625	762.47998046875	749.6900024414062	753.1400146484375	1902200.0
5654	2024-11-05	763.9099731445312	767.530029296875	756.27001953125	757.3499755859375	2200600.0
5655	2024-11-06	780.2100219726562	781.489990234375	757.3800048828125	771.5	3690800.0
5656	2024-11-07	796.5399780273438	798.219970703125	779.9400024414062	781.3699951171875	3295100.0
5657	2024-11-08	795.0399780273438	799.0599975585938	788.6500244140625	797.3599853515625	1910600.0
5658	2024-11-11	805.4400024414062	806.8200073242188	795.5700073242188	795.9000244140625	2399200.0
5659	2024-11-12	819.5	820.3699951171875	803.75	807.5	2814100.0
5660	2024-11-13	830.469970703125	836.989990234375	820.5399780273438	822.6199951171875	2767800.0
5661	2024-11-14	837.260009765625	841.0	830.02001953125	833.6699829101562	3038200.0
5662	2024-11-15	823.9600219726562	832.0399780273438	816.489990234375	832.0399780273438	3673700.0
5663	2024-11-18	847.0499877929688	848.4500122070312	809.3300170898438	815.5	4084100.0
5664	2024-11-19	871.3200073242188	874.489990234375	839.1599731445312	839.75	3814200.0
5665	2024-11-20	883.8499755859375	890.5999755859375	868.4000244140625	879.97998046875	4093800.0
5666	2024-11-21	897.47998046875	908.0	877.239990234375	883.9299926757812	4511300.0
5667	2024-11-22	897.7899780273438	906.0	893.0	896.0	3214000.0
5668	2024-11-25	865.5900268554688	902.0499877929688	864.219970703125	902.0499877929688	6014200.0
5669	2024-11-26	872.5999755859375	886.3599853515625	867.25	867.489990234375	3138300.0
5670	2024-11-27	877.3400268554688	880.9500122070312	858.9099731445312	872.0599975585938	2578200.0