Rivaldi_Prediction/data/databaseSGD/US6974351057.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2012-07-20	17.709999084472656	20.690000534057617	17.700000762939453	18.383333206176758	21048300.0
3	2012-07-23	17.170000076293945	18.0	17.03333282470703	17.53333282470703	2365200.0
4	2012-07-24	18.5	18.666667938232422	17.17333221435547	17.333332061767578	2150400.0
5	2012-07-25	19.649999618530273	19.666667938232422	18.433332443237305	18.833332061767578	1799100.0
6	2012-07-26	19.959999084472656	20.616666793823242	19.360000610351562	19.926666259765625	1283400.0
7	2012-07-27	19.0	20.293333053588867	19.0	20.293333053588867	460200.0
8	2012-07-30	18.333332061767578	18.953332901000977	17.97333335876465	18.953332901000977	829200.0
9	2012-07-31	19.046667098999023	19.046667098999023	17.40333366394043	18.333332061767578	856200.0
10	2012-08-01	18.726667404174805	19.573333740234375	18.3799991607666	19.573333740234375	332700.0
11	2012-08-02	18.366666793823242	20.0	17.75666618347168	18.559999465942383	498000.0
12	2012-08-03	18.26333236694336	18.96666717529297	18.083332061767578	18.883333206176758	872700.0
13	2012-08-06	18.260000228881836	18.639999389648438	17.893333435058594	18.566667556762695	468900.0
14	2012-08-07	18.933332443237305	19.14666748046875	18.17333221435547	18.333332061767578	1097400.0
15	2012-08-08	20.309999465942383	20.333332061767578	18.623332977294922	18.733333587646484	1511700.0
16	2012-08-09	20.44333267211914	20.81999969482422	19.953332901000977	20.333332061767578	878100.0
17	2012-08-10	20.440000534057617	21.323333740234375	20.163333892822266	20.333332061767578	855300.0
18	2012-08-13	20.906667709350586	21.02666664123535	20.0	20.366666793823242	666000.0
19	2012-08-14	19.933332443237305	21.453332901000977	19.77666664123535	21.376667022705078	1421100.0
20	2012-08-15	20.90999984741211	20.96666717529297	19.233333587646484	19.866666793823242	761400.0
21	2012-08-16	22.166667938232422	22.303333282470703	20.623332977294922	21.166667938232422	1115400.0
22	2012-08-17	22.43000030517578	22.833332061767578	21.613332748413086	22.366666793823242	1153800.0
23	2012-08-20	21.823333740234375	22.383333206176758	21.656667709350586	22.260000228881836	810000.0
24	2012-08-21	21.440000534057617	22.143333435058594	21.093332290649414	21.82666778564453	742800.0
25	2012-08-22	21.083332061767578	21.72333335876465	21.040000915527344	21.68666648864746	373800.0
26	2012-08-23	21.3799991607666	21.626667022705078	20.833332061767578	21.066667556762695	645900.0
27	2012-08-24	21.59000015258789	21.92333221435547	21.083332061767578	21.149999618530273	608700.0
28	2012-08-27	21.229999542236328	21.946666717529297	20.873332977294922	21.683332443237305	531000.0
29	2012-08-28	21.299999237060547	21.469999313354492	20.969999313354492	21.233333587646484	312600.0
30	2012-08-29	21.57666778564453	21.700000762939453	21.03333282470703	21.406667709350586	486000.0
31	2012-08-30	21.143333435058594	22.22333335876465	21.09000015258789	21.56999969482422	689700.0
32	2012-08-31	21.459999084472656	21.52666664123535	21.03333282470703	21.49333381652832	276900.0
33	2012-09-04	23.40333366394043	23.426666259765625	21.299999237060547	21.766666412353516	2303400.0
34	2012-09-05	23.333332061767578	24.203332901000977	23.040000915527344	24.203332901000977	1419000.0
35	2012-09-06	23.803333282470703	24.0	23.459999084472656	23.56999969482422	674400.0
36	2012-09-07	23.579999923706055	24.073333740234375	23.1200008392334	24.053333282470703	1769700.0
37	2012-09-10	23.916667938232422	24.200000762939453	23.709999084472656	23.836666107177734	4154700.0
38	2012-09-11	22.200000762939453	23.246667861938477	21.44333267211914	22.25	9077400.0
39	2012-09-12	21.6200008392334	22.75	21.583332061767578	22.559999465942383	2067300.0
40	2012-09-13	22.65999984741211	22.74333381652832	21.583332061767578	21.583332061767578	2302500.0
41	2012-09-14	22.329999923706055	22.989999771118164	22.293333053588867	22.863332748413086	1274100.0
42	2012-09-17	22.636667251586914	22.65999984741211	22.19333267211914	22.239999771118164	445200.0
43	2012-09-18	23.059999465942383	23.44333267211914	22.336666107177734	22.336666107177734	1297500.0
44	2012-09-19	22.666667938232422	22.99333381652832	22.5	22.98666763305664	1174500.0
45	2012-09-20	21.683332443237305	22.469999313354492	21.546667098999023	22.229999542236328	775500.0
46	2012-09-21	21.34000015258789	21.833332061767578	20.746667861938477	21.816667556762695	1576200.0
47	2012-09-24	21.553333282470703	21.616666793823242	20.803333282470703	21.32666778564453	914100.0
48	2012-09-25	21.389999389648438	22.183332443237305	21.3799991607666	21.799999237060547	1135800.0
49	2012-09-26	21.083332061767578	21.323333740234375	20.850000381469727	21.323333740234375	1178100.0
50	2012-09-27	21.690000534057617	21.74333381652832	21.123332977294922	21.333332061767578	1128300.0
51	2012-09-28	20.523332595825195	21.770000457763672	20.42333221435547	21.666667938232422	3195000.0
52	2012-10-01	20.200000762939453	21.06333351135254	20.079999923706055	20.536666870117188	1191600.0
53	2012-10-02	20.666667938232422	20.799999237060547	19.99333381652832	20.549999237060547	1106700.0
54	2012-10-03	21.953332901000977	22.073333740234375	20.71666717529297	20.950000762939453	2493300.0
55	2012-10-04	21.920000076293945	21.989999771118164	21.516666412353516	21.940000534057617	528900.0
56	2012-10-05	20.666667938232422	21.873332977294922	20.293333053588867	21.75	2291700.0
57	2012-10-08	20.690000534057617	20.946666717529297	20.483333587646484	20.786666870117188	591000.0
58	2012-10-09	20.65333366394043	20.963333129882812	20.32666778564453	20.389999389648438	741000.0
59	2012-10-10	20.479999542236328	21.166667938232422	20.46666717529297	20.53333282470703	1637700.0
60	2012-10-11	20.31999969482422	20.81999969482422	20.25	20.68666648864746	887400.0
61	2012-10-12	20.98666763305664	21.049999237060547	20.360000610351562	20.833332061767578	961200.0
62	2012-10-15	21.850000381469727	21.933332443237305	20.97333335876465	21.036666870117188	885000.0
63	2012-10-16	21.856666564941406	21.98666763305664	21.433332443237305	21.963333129882812	782700.0
64	2012-10-17	21.833332061767578	22.333332061767578	21.503332138061523	21.74333381652832	2236800.0
65	2012-10-18	20.633333206176758	21.360000610351562	20.56333351135254	21.360000610351562	12212400.0
66	2012-10-19	20.00666618347168	20.93000030517578	19.666667938232422	20.613332748413086	2582400.0
67	2012-10-22	20.0	20.366666793823242	20.0	20.040000915527344	1547100.0
68	2012-10-23	19.916667938232422	20.049999237060547	19.176666259765625	20.0	2661600.0
69	2012-10-24	19.916667938232422	20.18000030517578	19.6299991607666	20.166667938232422	1002300.0
70	2012-10-25	19.350000381469727	20.040000915527344	19.233333587646484	20.040000915527344	1332600.0
71	2012-10-26	18.766666412353516	19.549999237060547	18.733333587646484	19.549999237060547	2600100.0
72	2012-10-31	18.32666778564453	19.06333351135254	18.0	18.799999237060547	3398700.0
73	2012-11-01	18.729999542236328	19.010000228881836	18.149999618530273	18.583332061767578	2414400.0
74	2012-11-02	18.200000762939453	18.916667938232422	18.09000015258789	18.816667556762695	1476600.0
75	2012-11-05	18.600000381469727	18.90333366394043	18.113332748413086	18.333332061767578	1942500.0
76	2012-11-06	18.47333335876465	18.873332977294922	18.166667938232422	18.600000381469727	1080600.0
77	2012-11-07	17.96666717529297	18.43000030517578	17.950000762939453	18.280000686645508	454500.0
78	2012-11-08	17.31999969482422	18.286666870117188	17.209999084472656	17.953332901000977	1806900.0
79	2012-11-09	17.333332061767578	17.780000686645508	17.17333221435547	17.233333587646484	973200.0
80	2012-11-12	17.433332443237305	17.6200008392334	17.25	17.34000015258789	680400.0
81	2012-11-13	17.729999542236328	17.89666748046875	17.523332595825195	17.583332061767578	1434900.0
82	2012-11-14	17.463333129882812	18.059999465942383	17.166667938232422	18.0	1110600.0
83	2012-11-15	17.133333206176758	17.99333381652832	16.850000381469727	17.99333381652832	678600.0
84	2012-11-16	17.75	17.89666748046875	16.670000076293945	16.90333366394043	2019600.0
85	2012-11-19	18.670000076293945	18.670000076293945	17.92333221435547	17.92333221435547	1589400.0
86	2012-11-20	18.139999389648438	18.670000076293945	18.0	18.57666778564453	913500.0
87	2012-11-21	18.483333587646484	18.510000228881836	17.98666763305664	18.059999465942383	1191300.0
88	2012-11-23	18.469999313354492	18.753332138061523	18.406667709350586	18.656667709350586	194700.0
89	2012-11-26	18.626667022705078	18.666667938232422	17.976667404174805	18.3700008392334	1015500.0
90	2012-11-27	18.68000030517578	19.113332748413086	18.366666793823242	18.399999618530273	690000.0
91	2012-11-28	18.19333267211914	18.52666664123535	17.636667251586914	18.446666717529297	957000.0
92	2012-11-29	18.623332977294922	18.746667861938477	18.036666870117188	18.226667404174805	1037400.0
93	2012-11-30	18.139999389648438	18.683332443237305	17.719999313354492	18.683332443237305	4417200.0
94	2012-12-03	17.219999313354492	18.139999389648438	17.123332977294922	18.139999389648438	1740600.0
95	2012-12-04	17.883333206176758	17.90333366394043	17.200000762939453	17.51333236694336	2074500.0
96	2012-12-05	17.366666793823242	18.016666412353516	17.213333129882812	17.799999237060547	970200.0
97	2012-12-06	17.100000381469727	18.18666648864746	16.850000381469727	17.476667404174805	3358500.0
98	2012-12-07	17.10333251953125	17.3700008392334	15.876667022705078	16.666667938232422	6582300.0
99	2012-12-10	16.273332595825195	17.15999984741211	16.166667938232422	17.066667556762695	1875900.0
100	2012-12-11	16.296667098999023	16.60333251953125	15.983332633972168	16.60333251953125	2823600.0
101	2012-12-12	16.416667938232422	16.77666664123535	16.1299991607666	16.420000076293945	2038200.0
102	2012-12-13	16.31999969482422	16.393333435058594	16.016666412353516	16.280000686645508	1969200.0
103	2012-12-14	16.59666633605957	16.64666748046875	16.18666648864746	16.299999237060547	1311900.0
104	2012-12-17	16.670000076293945	16.98666763305664	16.523332595825195	16.613332748413086	2031300.0
105	2012-12-18	17.31999969482422	17.99333381652832	16.696666717529297	16.833332061767578	2939700.0
106	2012-12-19	17.363332748413086	17.520000457763672	17.106666564941406	17.333332061767578	1447800.0
107	2012-12-20	17.260000228881836	17.636667251586914	17.066667556762695	17.496667861938477	762000.0
108	2012-12-21	18.219999313354492	18.229999542236328	16.709999084472656	17.09000015258789	3732900.0
109	2012-12-24	18.260000228881836	18.333332061767578	17.963333129882812	17.963333129882812	739200.0
110	2012-12-26	17.76333236694336	18.30666732788086	17.726667404174805	18.219999313354492	1350000.0
111	2012-12-27	17.623332977294922	17.850000381469727	16.906667709350586	17.713333129882812	1561500.0
112	2012-12-28	17.543333053588867	17.983333587646484	17.333332061767578	17.420000076293945	952500.0
113	2012-12-31	17.84000015258789	17.89666748046875	17.32666778564453	17.623332977294922	1041000.0
114	2013-01-02	17.07666778564453	18.633333206176758	16.829999923706055	18.17333221435547	4175700.0
115	2013-01-03	16.450000762939453	17.273332595825195	16.28333282470703	17.273332595825195	4004100.0
116	2013-01-04	16.083332061767578	16.71666717529297	16.003332138061523	16.613332748413086	3890400.0
117	2013-01-07	15.743332862854004	16.333332061767578	15.666666984558105	16.036666870117188	3567000.0
118	2013-01-08	15.876667022705078	16.28333282470703	15.666666984558105	15.866666793823242	2555400.0
119	2013-01-09	16.65999984741211	16.766666412353516	16.093332290649414	16.093332290649414	2703000.0
120	2013-01-10	16.866666793823242	17.22333335876465	16.44333267211914	16.726667404174805	2377500.0
121	2013-01-11	17.60333251953125	17.703332901000977	16.886667251586914	16.886667251586914	3813000.0
122	2013-01-14	17.450000762939453	17.833332061767578	17.333332061767578	17.510000228881836	3788400.0
123	2013-01-15	18.023332595825195	18.07666778564453	17.286666870117188	17.32666778564453	2797500.0
124	2013-01-16	18.25	18.600000381469727	17.713333129882812	18.139999389648438	3672600.0
125	2013-01-17	18.163333892822266	18.31999969482422	17.836666107177734	18.31999969482422	1965300.0
126	2013-01-18	18.453332901000977	18.89666748046875	18.333332061767578	18.706666946411133	4086600.0
127	2013-01-22	18.416667938232422	18.593332290649414	18.123332977294922	18.463333129882812	1375500.0
128	2013-01-23	18.633333206176758	18.73666763305664	18.09666633605957	18.133333206176758	2223000.0
129	2013-01-24	18.67333221435547	18.75	18.433332443237305	18.573333740234375	1660800.0
130	2013-01-25	18.906667709350586	18.96666717529297	18.5	18.67333221435547	2529000.0
131	2013-01-28	19.14666748046875	19.21666717529297	18.30666732788086	18.8700008392334	3313200.0
132	2013-01-29	18.940000534057617	19.09000015258789	18.593332290649414	19.073333740234375	1612200.0
133	2013-01-30	17.976667404174805	18.916667938232422	17.833332061767578	18.916667938232422	3306000.0
134	2013-01-31	18.453332901000977	18.593332290649414	17.850000381469727	18.40999984741211	2659200.0
135	2013-02-01	18.136667251586914	18.700000762939453	17.969999313354492	18.56333351135254	3494100.0
136	2013-02-04	17.78333282470703	18.406667709350586	17.676666259765625	18.406667709350586	1072200.0
137	2013-02-05	17.94333267211914	18.06999969482422	17.616666793823242	17.803333282470703	1316700.0
138	2013-02-06	18.046667098999023	18.136667251586914	17.68000030517578	17.933332443237305	1278300.0
139	2013-02-07	18.053333282470703	18.123332977294922	17.799999237060547	18.010000228881836	1314900.0
140	2013-02-08	18.35333251953125	18.356666564941406	17.956666946411133	18.020000457763672	1589400.0
141	2013-02-11	18.323333740234375	18.483333587646484	18.246667861938477	18.350000381469727	807000.0
142	2013-02-12	18.90333366394043	18.979999542236328	18.229999542236328	18.333332061767578	2275500.0
143	2013-02-13	18.386667251586914	18.886667251586914	18.280000686645508	18.833332061767578	1955100.0
144	2013-02-14	18.57666778564453	18.666667938232422	18.266666412353516	18.333332061767578	1086000.0
145	2013-02-15	18.399999618530273	18.796667098999023	18.336666107177734	18.69333267211914	833700.0
146	2013-02-19	18.5	18.816667556762695	18.440000534057617	18.530000686645508	957000.0
147	2013-02-20	18.266666412353516	18.64666748046875	18.196666717529297	18.549999237060547	1329300.0
148	2013-02-21	18.206666946411133	18.3799991607666	17.926666259765625	18.299999237060547	1699800.0
149	2013-02-22	19.09666633605957	19.156667709350586	18.316667556762695	18.51333236694336	3500700.0
150	2013-02-25	19.07666778564453	19.383333206176758	18.68000030517578	19.290000915527344	1807200.0
151	2013-02-26	18.996667861938477	19.139999389648438	18.67333221435547	19.0	2356500.0
152	2013-02-27	19.30666732788086	19.933332443237305	18.616666793823242	19.09666633605957	4840200.0
153	2013-02-28	20.376667022705078	20.383333206176758	19.0	19.31999969482422	7278300.0
154	2013-03-01	19.516666412353516	20.729999542236328	19.139999389648438	19.516666412353516	9651600.0
155	2013-03-04	18.666667938232422	19.149999618530273	18.286666870117188	18.753332138061523	14512200.0
156	2013-03-05	18.946666717529297	19.016666412353516	18.540000915527344	18.703332901000977	5078700.0
157	2013-03-06	18.793333053588867	19.1200008392334	18.700000762939453	18.98666763305664	3280200.0
158	2013-03-07	18.796667098999023	19.066667556762695	18.6299991607666	19.03333282470703	3516600.0
159	2013-03-08	18.649999618530273	18.829999923706055	18.42333221435547	18.81333351135254	3533400.0
160	2013-03-11	18.583332061767578	18.733333587646484	18.333332061767578	18.59000015258789	3005700.0
161	2013-03-12	18.68666648864746	18.829999923706055	18.366666793823242	18.446666717529297	4850700.0
162	2013-03-13	18.799999237060547	18.876667022705078	18.549999237060547	18.77666664123535	3660300.0
163	2013-03-14	18.860000610351562	19.116666793823242	18.703332901000977	19.116666793823242	3571500.0
164	2013-03-15	18.76333236694336	18.829999923706055	18.520000457763672	18.75	2765400.0
165	2013-03-18	18.703332901000977	19.03333282470703	18.52666664123535	18.753332138061523	2550900.0
166	2013-03-19	18.65999984741211	18.856666564941406	18.05666732788086	18.676666259765625	3558900.0
167	2013-03-20	18.643333435058594	18.833332061767578	18.50666618347168	18.60333251953125	1412700.0
168	2013-03-21	18.546667098999023	19.066667556762695	18.433332443237305	18.600000381469727	4183800.0
169	2013-03-22	18.17333221435547	18.809999465942383	18.03333282470703	18.57666778564453	4594200.0
170	2013-03-25	18.18000030517578	18.34666633605957	17.850000381469727	18.229999542236328	3394500.0
171	2013-03-26	17.99333381652832	18.24333381652832	17.863332748413086	18.24333381652832	3435300.0
172	2013-03-27	18.84000015258789	19.03333282470703	17.766666412353516	17.893333435058594	5819700.0
173	2013-03-28	18.866666793823242	19.05666732788086	18.690000534057617	18.81333351135254	4071900.0
174	2013-04-01	18.446666717529297	18.833332061767578	18.066667556762695	18.833332061767578	2528700.0
175	2013-04-02	18.293333053588867	18.503332138061523	18.133333206176758	18.416667938232422	1297500.0
176	2013-04-03	17.883333206176758	18.25	17.67333221435547	18.25	2100000.0
177	2013-04-04	17.676666259765625	17.876667022705078	17.35333251953125	17.876667022705078	2473200.0
178	2013-04-05	17.670000076293945	17.8799991607666	17.25	17.25	2636100.0
179	2013-04-08	17.266666412353516	17.713333129882812	17.19333267211914	17.626667022705078	3177300.0
180	2013-04-09	17.649999618530273	17.850000381469727	17.25	17.393333435058594	1943700.0
181	2013-04-10	18.23666763305664	18.336666107177734	17.676666259765625	17.866666793823242	2551200.0
182	2013-04-11	18.053333282470703	18.166667938232422	17.483333587646484	17.726667404174805	3264600.0
183	2013-04-12	17.71666717529297	18.003332138061523	17.523332595825195	17.92333221435547	1547700.0
184	2013-04-15	17.23666763305664	17.626667022705078	17.073333740234375	17.623332977294922	2344800.0
185	2013-04-16	17.516666412353516	17.553333282470703	17.136667251586914	17.34000015258789	1942200.0
186	2013-04-17	17.31333351135254	17.440000534057617	17.176666259765625	17.296667098999023	2372700.0
187	2013-04-18	17.166667938232422	17.420000076293945	16.76333236694336	17.299999237060547	1975800.0
188	2013-04-19	16.90333366394043	17.206666946411133	16.8799991607666	17.206666946411133	2663400.0
189	2013-04-22	17.126667022705078	17.246667861938477	16.883333206176758	17.046667098999023	1578000.0
190	2013-04-23	17.703332901000977	17.893333435058594	17.163333892822266	17.163333892822266	1994100.0
191	2013-04-24	18.003332138061523	18.1200008392334	17.583332061767578	17.583332061767578	2718000.0
192	2013-04-25	18.053333282470703	18.270000457763672	17.886667251586914	17.996667861938477	2213400.0
193	2013-04-26	17.8700008392334	17.94333267211914	17.72333335876465	17.94333267211914	2367300.0
194	2013-04-29	18.023332595825195	18.166667938232422	17.913333892822266	17.913333892822266	990000.0
195	2013-04-30	18.03333282470703	18.149999618530273	17.93000030517578	18.0	1517400.0
196	2013-05-01	17.226667404174805	18.023332595825195	17.226667404174805	17.963333129882812	4388700.0
197	2013-05-02	17.600000381469727	17.713333129882812	17.183332443237305	17.360000610351562	2714100.0
198	2013-05-03	18.1299991607666	18.133333206176758	17.733333587646484	17.733333587646484	1749300.0
199	2013-05-06	17.959999084472656	18.25666618347168	17.856666564941406	18.106666564941406	2463600.0
200	2013-05-07	17.573333740234375	18.03333282470703	17.440000534057617	17.953332901000977	2566800.0
201	2013-05-08	16.553333282470703	17.616666793823242	16.46666717529297	17.616666793823242	7389900.0
202	2013-05-09	16.56999969482422	17.309999465942383	16.523332595825195	17.123332977294922	3989700.0
203	2013-05-10	16.57666778564453	16.850000381469727	16.52666664123535	16.610000610351562	2433300.0
204	2013-05-13	16.760000228881836	16.893333435058594	16.489999771118164	16.489999771118164	1410000.0
205	2013-05-14	17.420000076293945	17.43000030517578	16.77666664123535	16.799999237060547	2311500.0
206	2013-05-15	17.543333053588867	17.639999389648438	17.286666870117188	17.286666870117188	2152800.0
207	2013-05-16	18.030000686645508	18.74333381652832	17.809999465942383	18.333332061767578	4535100.0
208	2013-05-17	18.809999465942383	18.863332748413086	18.15999984741211	18.24333381652832	2952300.0
209	2013-05-20	18.09000015258789	18.866666793823242	18.02666664123535	18.833332061767578	1935300.0
210	2013-05-21	17.543333053588867	18.07666778564453	17.51333236694336	18.023332595825195	2080500.0
211	2013-05-22	17.40333366394043	17.65999984741211	17.149999618530273	17.65999984741211	2860500.0
212	2013-05-23	17.3700008392334	17.593332290649414	17.166667938232422	17.166667938232422	1455000.0
213	2013-05-24	17.459999084472656	17.579999923706055	17.26333236694336	17.3700008392334	1038300.0
214	2013-05-28	17.926666259765625	17.969999313354492	17.666667938232422	17.713333129882812	1097400.0
215	2013-05-29	18.253332138061523	18.413333892822266	17.760000228881836	18.28333282470703	3447600.0
216	2013-05-30	18.1299991607666	18.413333892822266	18.086666107177734	18.333332061767578	7034100.0
217	2013-05-31	16.17333221435547	16.81999969482422	15.666666984558105	15.866666793823242	16657200.0
218	2013-06-03	15.276666641235352	16.233333587646484	15.123332977294922	16.233333587646484	6921000.0
219	2013-06-04	14.686667442321777	15.456666946411133	14.5	15.273332595825195	5744400.0
220	2013-06-05	14.803333282470703	14.94333267211914	14.50333309173584	14.566666603088379	4966200.0
221	2013-06-06	15.0	15.276666641235352	14.726667404174805	14.736666679382324	3399000.0
222	2013-06-07	15.399999618530273	15.423333168029785	14.856666564941406	15.069999694824219	4300200.0
223	2013-06-10	15.486666679382324	15.49666690826416	15.043333053588867	15.366666793823242	3522900.0
224	2013-06-11	15.59333324432373	15.75	15.176667213439941	15.203332901000977	3467700.0
225	2013-06-12	15.196666717529297	15.766667366027832	15.053333282470703	15.66333293914795	2466900.0
226	2013-06-13	15.069999694824219	15.25	15.0	15.096667289733887	1373400.0
227	2013-06-14	14.373332977294922	15.013333320617676	14.350000381469727	15.010000228881836	4820100.0
228	2013-06-17	14.383333206176758	14.75333309173584	14.333333015441895	14.533332824707031	4177500.0
229	2013-06-18	13.866666793823242	14.319999694824219	13.83666706085205	14.036666870117188	4375500.0
230	2013-06-19	14.020000457763672	14.24666690826416	13.670000076293945	13.84333324432373	3974400.0
231	2013-06-20	13.953332901000977	14.113332748413086	13.6899995803833	13.786666870117188	4077900.0
232	2013-06-21	13.683333396911621	14.16333293914795	13.609999656677246	14.046667098999023	3728100.0
233	2013-06-24	13.186667442321777	13.553333282470703	13.026666641235352	13.40666675567627	3398100.0
234	2013-06-25	13.856666564941406	13.983332633972168	13.183333396911621	13.199999809265137	3662100.0
235	2013-06-26	14.026666641235352	14.25	13.789999961853027	13.816666603088379	3255900.0
236	2013-06-27	14.793333053588867	14.850000381469727	14.140000343322754	14.170000076293945	4187700.0
237	2013-06-28	14.053333282470703	14.666666984558105	13.890000343322754	14.66333293914795	8100000.0
238	2013-07-01	14.073332786560059	14.546667098999023	13.970000267028809	14.076666831970215	2479800.0
239	2013-07-02	13.716667175292969	14.166666984558105	13.673333168029785	14.026666641235352	2470800.0
240	2013-07-03	14.300000190734863	14.396666526794434	13.633333206176758	13.680000305175781	1751400.0
241	2013-07-05	14.096667289733887	14.293333053588867	14.006667137145996	14.286666870117188	1389000.0
242	2013-07-08	14.279999732971191	14.476667404174805	14.006667137145996	14.039999961853027	2112000.0
243	2013-07-09	14.363332748413086	14.510000228881836	14.133333206176758	14.319999694824219	1754700.0
244	2013-07-10	14.739999771118164	14.783332824707031	14.430000305175781	14.433333396911621	2698500.0
245	2013-07-11	15.59000015258789	15.666666984558105	15.020000457763672	15.020000457763672	4833300.0
246	2013-07-12	15.476667404174805	15.633333206176758	15.420000076293945	15.55666732788086	1438500.0
247	2013-07-15	15.603333473205566	15.643333435058594	15.433333396911621	15.613332748413086	1008300.0
248	2013-07-16	15.50333309173584	15.633333206176758	15.33666706085205	15.576666831970215	1799100.0
249	2013-07-17	15.779999732971191	15.99666690826416	15.50333309173584	15.55666732788086	3063600.0
250	2013-07-18	16.229999542236328	16.273332595825195	15.770000457763672	15.946666717529297	2268900.0
251	2013-07-19	16.60333251953125	16.666667938232422	16.21666717529297	16.333332061767578	4262100.0
252	2013-07-22	16.516666412353516	16.639999389648438	16.376667022705078	16.593332290649414	2689800.0
253	2013-07-23	16.18000030517578	16.969999313354492	16.126667022705078	16.950000762939453	5682900.0
254	2013-07-24	16.18000030517578	16.433332443237305	15.923333168029785	16.303333282470703	2363700.0
255	2013-07-25	16.6200008392334	16.6299991607666	16.25666618347168	16.266666412353516	1385100.0
256	2013-07-26	16.43000030517578	16.536666870117188	16.123332977294922	16.5	1423500.0
257	2013-07-29	16.246667861938477	16.50666618347168	16.219999313354492	16.290000915527344	1145100.0
258	2013-07-30	16.25666618347168	16.47333335876465	16.110000610351562	16.469999313354492	1652700.0
259	2013-07-31	16.31333351135254	16.476667404174805	15.993332862854004	16.233333587646484	1841700.0
260	2013-08-01	16.386667251586914	16.450000762939453	16.020000457763672	16.420000076293945	1585500.0
261	2013-08-02	16.43666648864746	16.55666732788086	16.316667556762695	16.389999389648438	1290000.0
262	2013-08-05	16.68000030517578	16.706666946411133	16.24333381652832	16.55666732788086	1177200.0
263	2013-08-06	16.463333129882812	16.696666717529297	16.343332290649414	16.600000381469727	854400.0
264	2013-08-07	16.020000457763672	16.489999771118164	15.953332901000977	16.463333129882812	1453200.0
265	2013-08-08	16.503332138061523	16.593332290649414	16.100000381469727	16.139999389648438	1997100.0
266	2013-08-09	16.383333206176758	16.649999618530273	16.266666412353516	16.420000076293945	1593900.0
267	2013-08-12	16.40999984741211	16.579999923706055	16.286666870117188	16.350000381469727	819300.0
268	2013-08-13	16.3700008392334	16.540000915527344	16.19333267211914	16.399999618530273	792600.0
269	2013-08-14	16.610000610351562	16.613332748413086	16.280000686645508	16.433332443237305	1198200.0
270	2013-08-15	16.25666618347168	16.546667098999023	16.133333206176758	16.333332061767578	1154700.0
271	2013-08-16	15.9399995803833	16.373332977294922	15.920000076293945	16.18000030517578	1178700.0
272	2013-08-19	15.979999542236328	16.18666648864746	15.876667022705078	15.946666717529297	1685400.0
273	2013-08-20	15.956666946411133	16.046667098999023	15.80666732788086	15.936667442321777	1101900.0
274	2013-08-21	15.890000343322754	16.053333282470703	15.776666641235352	15.933333396911621	1169100.0
275	2013-08-22	15.920000076293945	16.016666412353516	15.716667175292969	15.899999618530273	838500.0
276	2013-08-23	15.899999618530273	16.03333282470703	15.823332786560059	15.916666984558105	656700.0
277	2013-08-26	15.869999885559082	16.040000915527344	15.720000267028809	15.953332901000977	605700.0
278	2013-08-27	15.783332824707031	16.053333282470703	15.756667137145996	16.036666870117188	1984500.0
279	2013-08-28	15.766667366027832	15.856666564941406	15.680000305175781	15.819999694824219	783600.0
280	2013-08-29	15.90999984741211	16.190000534057617	15.833333015441895	15.833333015441895	1048200.0
281	2013-08-30	16.00666618347168	16.123332977294922	15.756667137145996	16.00666618347168	905100.0
282	2013-09-03	15.50333309173584	15.90999984741211	15.24666690826416	15.90999984741211	3417000.0
283	2013-09-04	15.33666706085205	15.75	15.300000190734863	15.470000267028809	3333000.0
284	2013-09-05	15.173333168029785	15.453332901000977	15.15666675567627	15.266667366027832	3373800.0
285	2013-09-06	14.933333396911621	15.363332748413086	14.859999656677246	15.1899995803833	3907200.0
286	2013-09-09	15.613332748413086	15.8100004196167	14.890000343322754	14.936667442321777	8947500.0
287	2013-09-10	15.979999542236328	16.566667556762695	15.680000305175781	16.56333351135254	12690600.0
288	2013-09-11	15.493332862854004	15.960000038146973	15.463333129882812	15.923333168029785	4788000.0
289	2013-09-12	15.756667137145996	15.80666732788086	15.416666984558105	15.486666679382324	3205500.0
290	2013-09-13	15.903332710266113	15.91333293914795	15.466667175292969	15.773332595825195	3976500.0
291	2013-09-16	15.826666831970215	16.0	15.819999694824219	16.0	3014400.0
292	2013-09-17	16.020000457763672	16.040000915527344	15.6899995803833	15.6899995803833	2979000.0
293	2013-09-18	15.846667289733887	16.066667556762695	15.34333324432373	15.899999618530273	6126600.0
294	2013-09-19	15.993332862854004	16.229999542236328	15.853333473205566	15.90666675567627	4656000.0
295	2013-09-20	16.329999923706055	16.833332061767578	15.953332901000977	15.993332862854004	10662600.0
296	2013-09-23	15.819999694824219	16.266666412353516	15.736666679382324	16.25666618347168	3998700.0
297	2013-09-24	15.529999732971191	15.75	15.25	15.743332862854004	3990600.0
298	2013-09-25	15.430000305175781	15.643333435058594	15.416666984558105	15.506667137145996	1450800.0
299	2013-09-26	15.536666870117188	15.676667213439941	15.423333168029785	15.489999771118164	2080500.0
300	2013-09-27	15.520000457763672	15.606666564941406	15.383333206176758	15.516667366027832	2181900.0
301	2013-09-30	15.273332595825195	15.383333206176758	15.08666706085205	15.34333324432373	2896500.0
302	2013-10-01	15.020000457763672	15.303333282470703	14.926667213439941	15.223333358764648	4384500.0
303	2013-10-02	15.510000228881836	15.596667289733887	15.0	15.0	3658800.0
304	2013-10-03	15.55666732788086	15.603333473205566	15.383333206176758	15.506667137145996	3093600.0
305	2013-10-04	15.973333358764648	16.00666618347168	15.493332862854004	15.529999732971191	3619800.0
306	2013-10-07	15.94333267211914	16.01333236694336	15.729999542236328	15.826666831970215	2317500.0
307	2013-10-08	15.4399995803833	15.963333129882812	15.396666526794434	15.963333129882812	3020100.0
308	2013-10-09	15.223333358764648	15.466667175292969	15.16333293914795	15.449999809265137	2256000.0
309	2013-10-10	15.109999656677246	15.376667022705078	14.90999984741211	15.350000381469727	3813600.0
310	2013-10-11	15.186667442321777	15.199999809265137	14.953332901000977	15.020000457763672	2693100.0
311	2013-10-14	15.166666984558105	15.386667251586914	14.886667251586914	15.043333053588867	1934100.0
312	2013-10-15	14.643333435058594	15.286666870117188	14.583333015441895	15.140000343322754	2211000.0
313	2013-10-16	14.390000343322754	14.699999809265137	14.113332748413086	14.649999618530273	4479600.0
314	2013-10-17	14.423333168029785	14.463333129882812	14.123332977294922	14.380000114440918	2561100.0
315	2013-10-18	14.416666984558105	14.716667175292969	14.386667251586914	14.533332824707031	2481900.0
316	2013-10-21	14.649999618530273	14.653332710266113	14.416666984558105	14.493332862854004	2504100.0
317	2013-10-22	14.456666946411133	14.696666717529297	14.226667404174805	14.65666675567627	2843700.0
318	2013-10-23	14.640000343322754	14.853333473205566	14.319999694824219	14.333333015441895	2294100.0
319	2013-10-24	14.899999618530273	14.970000267028809	14.643333435058594	14.783332824707031	2306100.0
320	2013-10-25	14.616666793823242	14.983332633972168	14.5	14.956666946411133	1707000.0
321	2013-10-28	14.239999771118164	14.65666675567627	14.226667404174805	14.65666675567627	1575300.0
322	2013-10-29	14.5	14.506667137145996	14.25	14.396666526794434	1981500.0
323	2013-10-30	14.350000381469727	14.579999923706055	14.226667404174805	14.539999961853027	2312100.0
324	2013-10-31	14.053333282470703	14.386667251586914	14.013333320617676	14.303333282470703	2290800.0
325	2013-11-01	13.976667404174805	14.196666717529297	13.923333168029785	14.039999961853027	1602300.0
326	2013-11-04	14.146666526794434	14.15999984741211	13.83666706085205	14.0	1466400.0
327	2013-11-05	13.84333324432373	14.166666984558105	13.826666831970215	14.16333293914795	1561800.0
328	2013-11-06	13.936667442321777	14.130000114440918	13.783332824707031	13.946666717529297	1925400.0
329	2013-11-07	13.763333320617676	14.106666564941406	13.666666984558105	14.023332595825195	2457300.0
330	2013-11-08	13.66333293914795	13.869999885559082	13.49666690826416	13.853333473205566	3078900.0
331	2013-11-11	13.956666946411133	14.0	13.616666793823242	13.616666793823242	2389800.0
332	2013-11-12	13.760000228881836	14.006667137145996	13.74666690826416	13.956666946411133	1301100.0
333	2013-11-13	13.816666603088379	13.83666706085205	13.453332901000977	13.666666984558105	3579900.0
334	2013-11-14	14.066666603088379	14.069999694824219	13.603333473205566	13.773332595825195	3651300.0
335	2013-11-15	15.236666679382324	15.323332786560059	13.963333129882812	14.053333282470703	7793100.0
336	2013-11-18	14.816666603088379	15.243332862854004	14.75	15.243332862854004	6409500.0
337	2013-11-19	14.636667251586914	14.75	14.399999618530273	14.75	2121600.0
338	2013-11-20	14.65999984741211	14.876667022705078	14.513333320617676	14.779999732971191	1372200.0
339	2013-11-21	14.973333358764648	15.013333320617676	14.653332710266113	14.653332710266113	2064900.0
340	2013-11-22	15.100000381469727	15.116666793823242	14.936667442321777	14.986666679382324	1577100.0
341	2013-11-25	15.366666793823242	15.41333293914795	15.119999885559082	15.203332901000977	5923200.0
342	2013-11-26	16.496667861938477	16.809999465942383	16.01333236694336	16.74333381652832	11616900.0
343	2013-11-27	16.623332977294922	16.780000686645508	16.343332290649414	16.47333335876465	4373700.0
344	2013-11-29	16.649999618530273	16.75	16.39666748046875	16.75	1368600.0
345	2013-12-02	16.496667861938477	16.780000686645508	16.030000686645508	16.376667022705078	6207300.0
346	2013-12-03	16.28333282470703	16.559999465942383	16.183332443237305	16.31333351135254	2181300.0
347	2013-12-04	16.65999984741211	16.666667938232422	16.116666793823242	16.266666412353516	2292600.0
348	2013-12-05	16.6200008392334	16.823333740234375	16.523332595825195	16.56999969482422	3434700.0
349	2013-12-06	17.25666618347168	17.299999237060547	16.613332748413086	16.666667938232422	4656000.0
350	2013-12-09	17.39666748046875	17.5	17.163333892822266	17.25666618347168	5445300.0
351	2013-12-10	17.333332061767578	17.453332901000977	17.190000534057617	17.376667022705078	3107100.0
352	2013-12-11	17.209999084472656	17.463333129882812	17.083332061767578	17.293333053588867	3113700.0
353	2013-12-12	17.363332748413086	17.56333351135254	17.200000762939453	17.229999542236328	3033300.0
354	2013-12-13	17.979999542236328	18.036666870117188	17.329999923706055	17.363332748413086	5701500.0
355	2013-12-16	18.24333381652832	18.260000228881836	17.729999542236328	17.93666648864746	4647600.0
356	2013-12-17	18.613332748413086	18.663333892822266	18.040000915527344	18.196666717529297	4401900.0
357	2013-12-18	18.893333435058594	18.963333129882812	18.476667404174805	18.583332061767578	3651300.0
358	2013-12-19	19.166667938232422	19.190000534057617	18.670000076293945	18.76333236694336	3754200.0
359	2013-12-20	18.81999969482422	19.200000762939453	18.613332748413086	19.046667098999023	6333000.0
360	2013-12-23	18.84666633605957	19.116666793823242	18.59666633605957	18.81333351135254	2962800.0
361	2013-12-24	18.950000762939453	19.020000457763672	18.696666717529297	18.886667251586914	1100700.0
362	2013-12-26	18.733333587646484	19.040000915527344	18.633333206176758	19.040000915527344	2040300.0
363	2013-12-27	19.266666412353516	19.270000457763672	18.549999237060547	18.666667938232422	2318700.0
364	2013-12-30	19.163333892822266	19.299999237060547	19.126667022705078	19.203332901000977	1586700.0
365	2013-12-31	19.156667709350586	19.200000762939453	19.046667098999023	19.123332977294922	1279800.0
366	2014-01-02	18.553333282470703	18.98666763305664	18.233333587646484	18.90333366394043	3777300.0
367	2014-01-03	19.14666748046875	19.286666870117188	18.68666648864746	18.72333335876465	4414800.0
368	2014-01-06	19.280000686645508	19.489999771118164	19.09000015258789	19.093332290649414	4124700.0
369	2014-01-07	19.996667861938477	20.156667709350586	19.453332901000977	19.876667022705078	6908400.0
370	2014-01-08	20.016666412353516	20.086666107177734	19.56333351135254	19.8799991607666	3443100.0
371	2014-01-09	20.213333129882812	20.246667861938477	19.886667251586914	20.020000457763672	2747400.0
372	2014-01-10	20.21666717529297	20.416667938232422	19.920000076293945	20.21666717529297	2793300.0
373	2014-01-13	19.690000534057617	20.083332061767578	18.98666763305664	20.083332061767578	5699700.0
374	2014-01-14	20.206666946411133	20.22333335876465	19.733333587646484	19.733333587646484	2851200.0
375	2014-01-15	20.96666717529297	21.27666664123535	20.18000030517578	20.24333381652832	7176000.0
376	2014-01-16	21.22333335876465	21.446666717529297	20.860000610351562	20.97333335876465	2781300.0
377	2014-01-17	20.959999084472656	21.639999389648438	20.8799991607666	21.266666412353516	2910000.0
378	2014-01-21	20.489999771118164	20.996667861938477	20.406667709350586	20.93666648864746	2730600.0
379	2014-01-22	20.67333221435547	20.78333282470703	20.373332977294922	20.600000381469727	3371700.0
380	2014-01-23	20.593332290649414	21.030000686645508	20.3700008392334	21.030000686645508	2985000.0
381	2014-01-24	20.133333206176758	20.65333366394043	20.010000228881836	20.573333740234375	2268600.0
382	2014-01-27	19.899999618530273	20.273332595825195	19.23666763305664	20.09000015258789	3009600.0
383	2014-01-28	20.479999542236328	20.606666564941406	19.8700008392334	20.03333282470703	2031000.0
384	2014-01-29	19.893333435058594	20.40999984741211	19.876667022705078	20.399999618530273	1988700.0
385	2014-01-30	20.706666946411133	21.110000610351562	19.8799991607666	19.8799991607666	4880700.0
386	2014-01-31	19.816667556762695	20.543333053588867	19.606666564941406	20.543333053588867	4503300.0
387	2014-02-03	19.23666763305664	20.386667251586914	19.00666618347168	20.360000610351562	3671700.0
388	2014-02-04	20.06333351135254	20.290000915527344	19.476667404174805	19.53333282470703	6503400.0
389	2014-02-05	19.983333587646484	20.156667709350586	19.469999313354492	20.156667709350586	2994900.0
390	2014-02-06	22.31333351135254	22.540000915527344	19.76333236694336	20.03333282470703	15072000.0
391	2014-02-07	21.920000076293945	23.323333740234375	21.110000610351562	22.376667022705078	9023100.0
392	2014-02-10	22.586666107177734	22.649999618530273	21.863332748413086	21.916667938232422	3845400.0
393	2014-02-11	22.963333129882812	23.110000610351562	22.376667022705078	22.666667938232422	3360600.0
394	2014-02-12	22.92333221435547	23.229999542236328	22.43000030517578	22.469999313354492	2468100.0
395	2014-02-13	24.156667709350586	24.329999923706055	22.85333251953125	22.933332443237305	7983600.0
396	2014-02-14	24.266666412353516	24.64666748046875	23.886667251586914	24.229999542236328	2993400.0
397	2014-02-18	24.553333282470703	24.643333435058594	24.183332443237305	24.333332061767578	3540000.0
398	2014-02-19	23.96666717529297	24.68666648864746	23.796667098999023	24.44333267211914	5314800.0
399	2014-02-20	24.3799991607666	24.426666259765625	23.773332595825195	24.116666793823242	3682800.0
400	2014-02-21	24.540000915527344	24.760000228881836	24.149999618530273	24.46666717529297	5171700.0
401	2014-02-24	25.593332290649414	26.663333892822266	25.520000457763672	26.166667938232422	11437500.0
402	2014-02-25	24.983333587646484	25.690000534057617	24.93666648864746	25.559999465942383	4549200.0
403	2014-02-26	25.35333251953125	25.623332977294922	24.516666412353516	24.549999237060547	7466400.0
404	2014-02-27	24.163333892822266	25.156667709350586	24.09666633605957	25.10333251953125	7009500.0
405	2014-02-28	23.71666717529297	24.450000762939453	23.360000610351562	24.233333587646484	7031400.0
406	2014-03-03	22.600000381469727	23.28333282470703	22.126667022705078	23.26333236694336	8489400.0
407	2014-03-04	23.543333053588867	23.700000762939453	23.086666107177734	23.139999389648438	5918100.0
408	2014-03-05	23.133333206176758	23.829999923706055	22.889999389648438	22.913333892822266	5197200.0
409	2014-03-06	23.149999618530273	23.549999237060547	22.75666618347168	23.10333251953125	7473900.0
410	2014-03-07	25.706666946411133	26.196666717529297	22.700000762939453	23.3799991607666	22700100.0
411	2014-03-10	26.086666107177734	26.19333267211914	25.399999618530273	25.60333251953125	10253700.0
412	2014-03-11	25.719999313354492	26.520000457763672	25.553333282470703	26.123332977294922	5006100.0
413	2014-03-12	25.97333335876465	25.983333587646484	24.459999084472656	25.399999618530273	4004100.0
414	2014-03-13	25.479999542236328	26.32666778564453	25.270000457763672	25.959999084472656	4123200.0
415	2014-03-14	25.59666633605957	26.079999923706055	25.196666717529297	25.40333366394043	3797700.0
416	2014-03-17	26.170000076293945	26.81333351135254	25.543333053588867	25.85333251953125	6815400.0
417	2014-03-18	26.606666564941406	26.946666717529297	25.833332061767578	26.083332061767578	3573000.0
418	2014-03-19	26.219999313354492	26.933332443237305	26.0	26.59666633605957	2808300.0
419	2014-03-20	26.17333221435547	26.700000762939453	25.666667938232422	26.219999313354492	2272500.0
420	2014-03-21	25.520000457763672	26.43666648864746	25.253332138061523	26.43666648864746	5303400.0
421	2014-03-24	24.376667022705078	25.996667861938477	23.75666618347168	25.799999237060547	6504000.0
422	2014-03-25	24.229999542236328	25.25666618347168	24.03333282470703	25.0	5187900.0
423	2014-03-26	23.126667022705078	24.739999771118164	23.113332748413086	24.586666107177734	5888400.0
424	2014-03-27	23.75	24.1200008392334	22.623332977294922	23.196666717529297	3592800.0
425	2014-03-28	23.253332138061523	23.573333740234375	22.333332061767578	23.573333740234375	7835400.0
426	2014-03-31	22.866666793823242	23.766666412353516	22.803333282470703	23.549999237060547	4229700.0
427	2014-04-01	23.65333366394043	23.84666633605957	23.27666664123535	23.5	5951100.0
428	2014-04-02	23.68000030517578	24.143333435058594	23.360000610351562	23.770000457763672	4353900.0
429	2014-04-03	21.760000228881836	23.746667861938477	21.696666717529297	23.510000228881836	9415500.0
430	2014-04-04	21.020000457763672	22.0	20.266666412353516	21.946666717529297	10278600.0
431	2014-04-07	20.07666778564453	21.293333053588867	19.733333587646484	20.85333251953125	8006100.0
432	2014-04-08	21.163333892822266	21.553333282470703	20.233333587646484	20.34666633605957	7455900.0
433	2014-04-09	22.709999084472656	22.80666732788086	21.26333236694336	21.26333236694336	9152100.0
434	2014-04-10	21.266666412353516	23.316667556762695	20.940000534057617	22.766666412353516	9869700.0
435	2014-04-11	21.433332443237305	21.823333740234375	20.59000015258789	20.780000686645508	7574400.0
436	2014-04-14	21.979999542236328	22.913333892822266	21.48666763305664	22.0	7980300.0
437	2014-04-15	22.786666870117188	22.950000762939453	21.489999771118164	22.093332290649414	7810800.0
438	2014-04-16	23.280000686645508	23.3700008392334	22.433332443237305	23.0	5634600.0
439	2014-04-17	23.31999969482422	23.57666778564453	22.920000076293945	23.266666412353516	4118700.0
440	2014-04-21	22.793333053588867	23.543333053588867	22.59000015258789	23.350000381469727	3563400.0
441	2014-04-22	23.729999542236328	24.166667938232422	22.333332061767578	22.613332748413086	5466600.0
442	2014-04-23	23.016666412353516	23.636667251586914	22.633333206176758	23.636667251586914	3020100.0
443	2014-04-24	22.670000076293945	23.496667861938477	21.566667556762695	23.496667861938477	4420500.0
444	2014-04-25	22.053333282470703	23.023332595825195	21.959999084472656	22.6200008392334	3727500.0
445	2014-04-28	21.440000534057617	22.389999389648438	20.65333366394043	22.200000762939453	6018600.0
446	2014-04-29	21.453332901000977	21.816667556762695	21.0	21.343332290649414	4668000.0
447	2014-04-30	21.19333267211914	21.46666717529297	21.003332138061523	21.426666259765625	3147000.0
448	2014-05-01	21.75666618347168	22.906667709350586	21.293333053588867	21.299999237060547	4835700.0
449	2014-05-02	21.69333267211914	22.336666107177734	21.206666946411133	21.790000915527344	3281700.0
450	2014-05-05	22.34000015258789	22.373332977294922	21.34666633605957	21.406667709350586	2676000.0
451	2014-05-06	21.90333366394043	22.6200008392334	21.75666618347168	22.17333221435547	4783500.0
452	2014-05-07	19.996667861938477	21.47333335876465	19.426666259765625	21.350000381469727	10508100.0
453	2014-05-08	19.8700008392334	20.899999618530273	19.53333282470703	19.833332061767578	4386300.0
454	2014-05-09	19.503332138061523	20.09000015258789	19.299999237060547	19.780000686645508	7503900.0
455	2014-05-12	20.739999771118164	21.0	19.456666946411133	19.77666664123535	4515900.0
456	2014-05-13	20.626667022705078	21.53333282470703	20.53333282470703	20.75	3571200.0
457	2014-05-14	20.043333053588867	20.81333351135254	20.030000686645508	20.546667098999023	3228900.0
458	2014-05-15	19.8700008392334	20.19333267211914	19.156667709350586	20.143333435058594	4772400.0
459	2014-05-16	20.440000534057617	20.49333381652832	19.546667098999023	19.989999771118164	2961600.0
460	2014-05-19	20.893333435058594	20.950000762939453	20.18000030517578	20.273332595825195	2804400.0
461	2014-05-20	21.00666618347168	21.523332595825195	20.459999084472656	21.0	3735600.0
462	2014-05-21	21.17333221435547	21.40333366394043	20.793333053588867	20.996667861938477	2744700.0
463	2014-05-22	22.213333129882812	22.309999465942383	21.1200008392334	21.15333366394043	4756200.0
464	2014-05-23	22.329999923706055	22.416667938232422	21.333332061767578	22.219999313354492	3159000.0
465	2014-05-27	23.203332901000977	23.356666564941406	22.25666618347168	22.816667556762695	6308400.0
466	2014-05-28	23.170000076293945	23.520000457763672	22.676666259765625	23.27666664123535	7706700.0
467	2014-05-29	24.389999389648438	26.0	24.286666870117188	25.84666633605957	26656800.0
468	2014-05-30	24.969999313354492	25.616666793823242	24.333332061767578	24.46666717529297	10383900.0
469	2014-06-02	24.56333351135254	25.06333351135254	24.0	25.040000915527344	6110100.0
470	2014-06-03	24.753332138061523	24.976667404174805	24.203332901000977	24.43000030517578	4599600.0
471	2014-06-04	25.113332748413086	25.496667861938477	24.5	24.633333206176758	5526900.0
472	2014-06-05	25.666667938232422	26.21666717529297	24.706666946411133	25.3700008392334	8750100.0
473	2014-06-06	25.99333381652832	26.260000228881836	25.573333740234375	25.933332443237305	4876500.0
474	2014-06-09	25.799999237060547	26.213333129882812	25.56999969482422	25.99333381652832	3717300.0
475	2014-06-10	26.046667098999023	26.166667938232422	25.536666870117188	25.74333381652832	2658000.0
476	2014-06-11	26.066667556762695	26.219999313354492	25.666667938232422	25.760000228881836	2935200.0
477	2014-06-12	26.170000076293945	27.333332061767578	25.8700008392334	25.92333221435547	9739800.0
478	2014-06-13	26.266666412353516	26.5	25.42333221435547	26.079999923706055	3296100.0
479	2014-06-16	26.876667022705078	27.079999923706055	25.950000762939453	26.18666648864746	5350200.0
480	2014-06-17	26.886667251586914	27.42333221435547	26.68666648864746	26.946666717529297	4729500.0
481	2014-06-18	26.833332061767578	27.1200008392334	26.476667404174805	27.036666870117188	3801300.0
482	2014-06-19	26.733333587646484	27.26333236694336	26.50666618347168	26.969999313354492	3036300.0
483	2014-06-20	26.746667861938477	26.93000030517578	26.270000457763672	26.69333267211914	4003800.0
484	2014-06-23	26.72333335876465	27.260000228881836	26.543333053588867	26.68000030517578	3697800.0
485	2014-06-24	26.25666618347168	26.796667098999023	26.083332061767578	26.579999923706055	5927100.0
486	2014-06-25	26.583332061767578	26.666667938232422	25.976667404174805	26.23666763305664	7293900.0
487	2014-06-26	26.959999084472656	27.39666748046875	26.483333587646484	26.979999542236328	6555600.0
488	2014-06-27	27.06999969482422	27.286666870117188	26.729999542236328	26.94333267211914	5589600.0
489	2014-06-30	27.950000762939453	28.593332290649414	27.606666564941406	27.71666717529297	9225000.0
490	2014-07-01	27.420000076293945	28.53333282470703	27.22333335876465	28.07666778564453	10697700.0
491	2014-07-02	27.290000915527344	27.790000915527344	27.213333129882812	27.790000915527344	4341300.0
492	2014-07-03	27.406667709350586	27.46666717529297	26.816667556762695	27.34666633605957	2318700.0
493	2014-07-07	26.523332595825195	27.333332061767578	26.383333206176758	27.31999969482422	4059000.0
494	2014-07-08	25.1200008392334	26.520000457763672	24.56999969482422	26.503332138061523	10794900.0
495	2014-07-09	25.386667251586914	25.579999923706055	24.92333221435547	25.200000762939453	3855600.0
496	2014-07-10	25.56999969482422	25.6200008392334	24.373332977294922	24.713333129882812	4788600.0
497	2014-07-11	25.639999389648438	26.059999465942383	25.190000534057617	25.459999084472656	4094700.0
498	2014-07-14	25.406667709350586	25.860000610351562	25.133333206176758	25.81999969482422	3051000.0
499	2014-07-15	25.32666778564453	25.68666648864746	25.010000228881836	25.496667861938477	2388300.0
500	2014-07-16	25.863332748413086	26.543333053588867	25.633333206176758	26.01333236694336	4561500.0
501	2014-07-17	25.753332138061523	26.30666732788086	25.503332138061523	25.799999237060547	4671600.0
502	2014-07-18	26.40333366394043	26.543333053588867	25.770000457763672	25.770000457763672	4053900.0
503	2014-07-21	26.676666259765625	26.700000762939453	26.02666664123535	26.233333587646484	2790000.0
504	2014-07-22	27.25	27.5	26.65333366394043	26.726667404174805	4275600.0
505	2014-07-23	27.163333892822266	27.383333206176758	26.969999313354492	27.200000762939453	2460300.0
506	2014-07-24	28.043333053588867	28.106666564941406	27.15333366394043	27.203332901000977	6203400.0
507	2014-07-25	27.68000030517578	28.01333236694336	27.373332977294922	27.996667861938477	5251200.0
508	2014-07-28	27.3700008392334	27.829999923706055	26.8799991607666	27.719999313354492	2817600.0
509	2014-07-29	27.366666793823242	27.586666107177734	27.333332061767578	27.559999465942383	1973400.0
510	2014-07-30	28.06999969482422	28.07666778564453	27.456666946411133	27.559999465942383	2709000.0
511	2014-07-31	26.953332901000977	27.799999237060547	26.700000762939453	27.709999084472656	2733900.0
512	2014-08-01	26.22333335876465	26.796667098999023	25.6200008392334	26.790000915527344	4235700.0
513	2014-08-04	26.746667861938477	26.833332061767578	26.25666618347168	26.416667938232422	2730900.0
514	2014-08-05	26.586666107177734	26.989999771118164	26.219999313354492	26.586666107177734	2238900.0
515	2014-08-06	26.44333267211914	26.700000762939453	26.206666946411133	26.260000228881836	1479000.0
516	2014-08-07	26.65333366394043	27.200000762939453	26.5	26.68000030517578	1997100.0
517	2014-08-08	26.729999542236328	26.953332901000977	26.21666717529297	26.649999618530273	2016600.0
518	2014-08-11	27.30666732788086	27.760000228881836	26.979999542236328	27.06333351135254	2337000.0
519	2014-08-12	27.086666107177734	27.366666793823242	26.84666633605957	27.273332595825195	1863900.0
520	2014-08-13	28.26333236694336	28.836666107177734	27.383333206176758	27.549999237060547	8103900.0
521	2014-08-14	28.496667861938477	29.26333236694336	28.266666412353516	28.786666870117188	5826600.0
522	2014-08-15	28.209999084472656	29.166667938232422	27.700000762939453	29.073333740234375	4785900.0
523	2014-08-18	28.52666664123535	28.816667556762695	28.106666564941406	28.496667861938477	3413100.0
524	2014-08-19	28.463333129882812	29.233333587646484	28.213333129882812	29.226667404174805	3097800.0
525	2014-08-20	28.323333740234375	28.463333129882812	28.073333740234375	28.239999771118164	1645200.0
526	2014-08-21	28.31333351135254	28.483333587646484	28.05666732788086	28.303333282470703	1765200.0
527	2014-08-22	28.336666107177734	28.65999984741211	27.75	28.233333587646484	3251100.0
528	2014-08-25	28.190000534057617	28.656667709350586	28.040000915527344	28.593332290649414	1557900.0
529	2014-08-26	28.530000686645508	28.643333435058594	28.09666633605957	28.32666778564453	2601000.0
530	2014-08-27	27.469999313354492	28.510000228881836	27.44333267211914	28.510000228881836	4743000.0
531	2014-08-28	27.420000076293945	27.74333381652832	26.56999969482422	27.333332061767578	5251200.0
532	2014-08-29	28.329999923706055	28.543333053588867	27.56999969482422	27.696666717529297	3978900.0
533	2014-09-02	29.913333892822266	30.0	28.453332901000977	28.46666717529297	13540200.0
534	2014-09-03	29.790000915527344	30.899999618530273	29.393333435058594	30.636667251586914	6554400.0
535	2014-09-04	29.086666107177734	30.093332290649414	28.950000762939453	29.92333221435547	5154000.0
536	2014-09-05	29.68000030517578	29.719999313354492	29.036666870117188	29.07666778564453	3243300.0
537	2014-09-08	29.99333381652832	30.613332748413086	29.676666259765625	29.99333381652832	7346700.0
538	2014-09-09	29.760000228881836	30.426666259765625	29.56333351135254	30.166667938232422	7358700.0
539	2014-09-10	32.91666793823242	33.29999923706055	30.84000015258789	31.083332061767578	25778400.0
540	2014-09-11	33.496665954589844	34.150001525878906	32.43333435058594	32.7400016784668	15878400.0
541	2014-09-12	33.32666778564453	33.616668701171875	32.91999816894531	33.616668701171875	7749900.0
542	2014-09-15	32.4900016784668	33.25666809082031	32.23666763305664	33.24333190917969	7809600.0
543	2014-09-16	32.776668548583984	32.93000030517578	31.700000762939453	32.33333206176758	7738500.0
544	2014-09-17	32.869998931884766	33.58333206176758	32.733333587646484	32.733333587646484	5387400.0
545	2014-09-18	32.983333587646484	33.189998626708984	32.606666564941406	33.1533317565918	3382800.0
546	2014-09-19	33.09333419799805	33.1533317565918	32.599998474121094	33.143333435058594	6312900.0
547	2014-09-22	32.643333435058594	33.73666763305664	32.223331451416016	33.16999816894531	6956400.0
548	2014-09-23	32.47666549682617	32.83000183105469	32.026668548583984	32.349998474121094	4252500.0
549	2014-09-24	33.04666519165039	33.25	32.63666534423828	32.86000061035156	3283800.0
550	2014-09-25	32.099998474121094	33.116668701171875	31.940000534057617	32.88666534423828	3620100.0
551	2014-09-26	32.650001525878906	32.71666717529297	32.12333297729492	32.220001220703125	3159300.0
552	2014-09-29	33.09333419799805	33.223331451416016	32.11333465576172	32.20000076293945	4404000.0
553	2014-09-30	32.70000076293945	33.643333435058594	32.21666717529297	33.08333206176758	4944600.0
554	2014-10-01	31.796667098999023	32.5966682434082	31.0	32.5966682434082	7539900.0
555	2014-10-02	32.72666549682617	33.29999923706055	31.690000534057617	31.796667098999023	7628100.0
556	2014-10-03	34.900001525878906	35.5966682434082	33.7400016784668	34.00666809082031	14947800.0
557	2014-10-06	34.08333206176758	34.88999938964844	33.473331451416016	34.88999938964844	7275300.0
558	2014-10-07	33.26333236694336	34.58333206176758	33.16666793823242	33.706668853759766	5748900.0
559	2014-10-08	34.08000183105469	34.17333221435547	32.369998931884766	33.52333450317383	6764400.0
560	2014-10-09	34.24333190917969	34.643333435058594	33.59000015258789	34.05666732788086	6875700.0
561	2014-10-10	31.453332901000977	34.33000183105469	31.329999923706055	34.08333206176758	12826500.0
562	2014-10-13	29.803333282470703	31.69333267211914	29.27666664123535	31.549999237060547	11500200.0
563	2014-10-14	31.416667938232422	31.5	29.503332138061523	30.239999771118164	7816200.0
564	2014-10-15	32.47666549682617	32.883331298828125	30.333332061767578	30.406667709350586	8776800.0
565	2014-10-16	32.62666702270508	33.38666534423828	31.666667938232422	31.690000534057617	6998700.0
566	2014-10-17	33.11000061035156	34.163333892822266	32.87333297729492	33.209999084472656	5710200.0
567	2014-10-20	33.62666702270508	34.0	33.026668548583984	33.13666534423828	6285600.0
568	2014-10-21	34.893333435058594	34.959999084472656	33.77333450317383	34.189998626708984	6506100.0
569	2014-10-22	34.19333267211914	35.20333480834961	34.04666519165039	34.866668701171875	5421900.0
570	2014-10-23	35.81666564941406	36.06999969482422	34.633331298828125	34.83333206176758	7242600.0
571	2014-10-24	36.02000045776367	36.16666793823242	35.43000030517578	35.55666732788086	3800400.0
572	2014-10-27	34.55666732788086	34.633331298828125	33.366668701171875	33.66666793823242	9495600.0
573	2014-10-28	35.13666534423828	35.66666793823242	34.65999984741211	34.83333206176758	5399100.0
574	2014-10-29	34.52000045776367	35.106666564941406	33.46666717529297	35.0533332824707	6102600.0
575	2014-10-30	34.97666549682617	35.130001068115234	34.27333450317383	34.689998626708984	3510300.0
576	2014-10-31	35.233333587646484	35.79999923706055	35.05666732788086	35.436668395996094	3538800.0
577	2014-11-03	35.31999969482422	35.59333419799805	34.86333465576172	35.2400016784668	3968700.0
578	2014-11-04	35.56999969482422	35.65999984741211	34.77000045776367	35.27333450317383	3006600.0
579	2014-11-05	34.17333221435547	35.75	34.00666809082031	35.38999938964844	5101200.0
580	2014-11-06	35.369998931884766	35.369998931884766	34.56666564941406	34.66666793823242	3347400.0
581	2014-11-07	35.67333221435547	35.78333282470703	35.220001220703125	35.369998931884766	3057900.0
582	2014-11-10	36.34000015258789	36.720001220703125	35.29999923706055	35.65666580200195	5217300.0
583	2014-11-11	36.099998474121094	36.61333465576172	35.866668701171875	36.59333419799805	3048900.0
584	2014-11-12	36.29666519165039	36.46333312988281	35.93333435058594	35.96666717529297	2206500.0
585	2014-11-13	36.53333282470703	37.150001525878906	36.380001068115234	36.45333480834961	3974400.0
586	2014-11-14	36.926666259765625	36.970001220703125	36.0	36.59000015258789	3375000.0
587	2014-11-17	36.45000076293945	37.369998931884766	36.276668548583984	36.95000076293945	3650700.0
588	2014-11-18	36.33333206176758	36.913333892822266	36.21333312988281	36.47999954223633	2539200.0
589	2014-11-19	35.776668548583984	36.5099983215332	35.5	36.33333206176758	3184500.0
590	2014-11-20	36.3466682434082	36.42333221435547	35.61000061035156	35.793331146240234	4653300.0
591	2014-11-21	36.310001373291016	37.130001068115234	36.03333282470703	36.92333221435547	4480500.0
592	2014-11-24	37.753334045410156	37.793331146240234	36.84333419799805	37.25	9978600.0
593	2014-11-25	40.063331604003906	40.08333206176758	38.09333419799805	38.279998779296875	22655700.0
594	2014-11-26	40.20000076293945	40.233333587646484	39.336666107177734	39.779998779296875	6205200.0
595	2014-11-28	41.0	41.073333740234375	40.07666778564453	40.223331451416016	2901300.0
596	2014-12-01	39.9033317565918	41.02333450317383	39.586666107177734	41.0	7145400.0
597	2014-12-02	39.233333587646484	40.20333480834961	39.12333297729492	39.99333190917969	5302200.0
598	2014-12-03	39.526668548583984	39.83333206176758	39.116668701171875	39.37666702270508	3508500.0
599	2014-12-04	39.43000030517578	40.12666702270508	39.313331604003906	39.529998779296875	2730900.0
600	2014-12-05	39.62666702270508	39.75666809082031	39.22999954223633	39.53666687011719	3037200.0
601	2014-12-08	38.95333480834961	40.279998779296875	38.58000183105469	39.62666702270508	3648000.0
602	2014-12-09	39.61333465576172	39.81666564941406	37.40666580200195	38.31999969482422	4094400.0
603	2014-12-10	39.04666519165039	39.83333206176758	38.823333740234375	39.61333465576172	3462300.0
604	2014-12-11	39.63666534423828	40.13666534423828	39.1533317565918	39.439998626708984	3378900.0
605	2014-12-12	39.356666564941406	39.91666793823242	39.0533332824707	39.266666412353516	2387100.0
606	2014-12-15	39.36000061035156	40.470001220703125	39.176666259765625	39.62666702270508	4080300.0
607	2014-12-16	38.880001068115234	39.33333206176758	38.31999969482422	39.11333465576172	3573000.0
608	2014-12-17	40.0099983215332	40.09000015258789	38.900001525878906	39.086666107177734	2981400.0
609	2014-12-18	41.14666748046875	41.650001525878906	40.70333480834961	40.87333297729492	5573700.0
610	2014-12-19	41.45333480834961	41.883331298828125	40.99333190917969	41.220001220703125	8482800.0
611	2014-12-22	41.90666580200195	42.66666793823242	41.63999938964844	41.7400016784668	4767000.0
612	2014-12-23	41.7400016784668	42.29999923706055	41.349998474121094	42.0	2541600.0
613	2014-12-24	41.996665954589844	42.52000045776367	41.663333892822266	41.7400016784668	1073100.0
614	2014-12-26	42.47666549682617	42.733333587646484	42.0	42.0	2185800.0
615	2014-12-29	40.96333312988281	42.393333435058594	40.2599983215332	42.380001068115234	4965900.0
616	2014-12-30	40.599998474121094	40.98666763305664	40.38999938964844	40.6966667175293	1819200.0
617	2014-12-31	40.856666564941406	41.5099983215332	40.63999938964844	40.63999938964844	2152800.0
618	2015-01-02	40.473331451416016	40.98666763305664	39.20000076293945	40.866668701171875	4951200.0
619	2015-01-05	41.24333190917969	41.39666748046875	40.060001373291016	40.24333190917969	4050600.0
620	2015-01-06	40.616668701171875	41.72999954223633	39.36333465576172	41.33333206176758	4053600.0
621	2015-01-07	41.84333419799805	42.323333740234375	41.209999084472656	41.45333480834961	3791400.0
622	2015-01-08	42.4033317565918	42.540000915527344	41.93333435058594	42.186668395996094	2144400.0
623	2015-01-09	41.939998626708984	43.13999938964844	41.926666259765625	42.39666748046875	2781600.0
624	2015-01-12	42.426666259765625	42.676666259765625	41.33333206176758	41.996665954589844	2626500.0
625	2015-01-13	41.58333206176758	42.86333465576172	41.060001373291016	42.46666717529297	3415200.0
626	2015-01-14	42.099998474121094	42.15999984741211	41.06666564941406	41.26333236694336	2451300.0
627	2015-01-15	40.69333267211914	42.39666748046875	40.43333435058594	42.35333251953125	3483900.0
628	2015-01-16	41.66999816894531	41.72666549682617	40.526668548583984	40.55666732788086	2538000.0
629	2015-01-20	41.48666763305664	41.9900016784668	40.753334045410156	41.66999816894531	2329200.0
630	2015-01-21	41.78333282470703	42.063331604003906	41.02000045776367	41.55666732788086	2274900.0
631	2015-01-22	41.22666549682617	41.87666702270508	40.369998931884766	41.83333206176758	3123900.0
632	2015-01-23	42.27000045776367	42.72666549682617	40.59000015258789	40.7599983215332	3560400.0
633	2015-01-26	42.310001373291016	42.44333267211914	41.52000045776367	42.206668853759766	3404700.0
634	2015-01-27	42.0	42.516666412353516	41.25	41.5	1915500.0
635	2015-01-28	41.81666564941406	42.939998626708984	41.53333282470703	42.38999938964844	2597700.0
636	2015-01-29	43.0966682434082	43.33333206176758	41.676666259765625	41.89666748046875	3634800.0
637	2015-01-30	42.130001068115234	43.189998626708984	41.88999938964844	42.84333419799805	3527400.0
638	2015-02-02	41.70333480834961	42.24333190917969	40.880001068115234	42.0533332824707	4325700.0
639	2015-02-03	41.176666259765625	41.866668701171875	40.436668395996094	41.866668701171875	4170900.0
640	2015-02-04	41.893333435058594	42.07666778564453	40.71666717529297	40.71666717529297	2718900.0
641	2015-02-05	42.369998931884766	42.46666717529297	41.936668395996094	42.28333282470703	2398800.0
642	2015-02-06	41.87333297729492	42.71666717529297	41.56999969482422	42.53666687011719	2124000.0
643	2015-02-09	41.676666259765625	42.03333282470703	41.1966667175293	41.86333465576172	1941900.0
644	2015-02-10	42.810001373291016	42.97999954223633	41.93333435058594	42.119998931884766	1953300.0
645	2015-02-11	43.90666580200195	44.060001373291016	43.04999923706055	43.13666534423828	3663000.0
646	2015-02-12	44.336666107177734	44.98666763305664	44.07666778564453	44.84000015258789	3499800.0
647	2015-02-13	45.09000015258789	45.323333740234375	44.209999084472656	45.04999923706055	3712800.0
648	2015-02-17	45.630001068115234	46.106666564941406	44.95333480834961	45.529998779296875	3886200.0
649	2015-02-18	45.62666702270508	45.75	44.96666717529297	45.643333435058594	2186700.0
650	2015-02-19	45.970001220703125	46.393333435058594	45.606666564941406	45.96333312988281	2402400.0
651	2015-02-20	47.20333480834961	47.496665954589844	45.91999816894531	46.02333450317383	3349800.0
652	2015-02-23	46.06666564941406	47.83333206176758	45.54666519165039	47.51333236694336	5061300.0
653	2015-02-24	46.20333480834961	46.73666763305664	45.97999954223633	46.17333221435547	2809500.0
654	2015-02-25	47.35333251953125	47.45000076293945	46.310001373291016	46.33333206176758	3537300.0
655	2015-02-26	47.68333435058594	48.7599983215332	47.57666778564453	47.61333465576172	5119500.0
656	2015-02-27	47.40666580200195	48.176666259765625	47.1966667175293	48.16666793823242	4972500.0
657	2015-03-02	48.65999984741211	48.79999923706055	47.40666580200195	47.40666580200195	9567300.0
658	2015-03-03	49.633331298828125	49.78333282470703	46.663333892822266	47.38999938964844	15586500.0
659	2015-03-04	47.836666107177734	49.52333450317383	47.47666549682617	49.52333450317383	8739600.0
660	2015-03-05	47.71333312988281	48.24333190917969	47.459999084472656	47.98666763305664	5311800.0
661	2015-03-06	46.90999984741211	48.0	46.7400016784668	47.72666549682617	4135800.0
662	2015-03-09	46.24333190917969	46.983333587646484	44.689998626708984	46.856666564941406	7963200.0
663	2015-03-10	46.18333435058594	46.220001220703125	45.04999923706055	45.64666748046875	4721400.0
664	2015-03-11	46.85333251953125	47.07666778564453	45.936668395996094	46.18333435058594	4187700.0
665	2015-03-12	47.11333465576172	47.31666564941406	46.50666809082031	47.15666580200195	3147900.0
666	2015-03-13	47.11333465576172	47.65666580200195	46.560001373291016	46.95333480834961	2875200.0
667	2015-03-16	48.043331146240234	48.0533332824707	47.130001068115234	47.253334045410156	3511800.0
668	2015-03-17	48.30666732788086	48.54999923706055	47.41999816894531	47.6533317565918	3208200.0
669	2015-03-18	48.38666534423828	48.689998626708984	47.599998474121094	48.0	3668100.0
670	2015-03-19	48.72999954223633	48.926666259765625	48.290000915527344	48.356666564941406	2883600.0
671	2015-03-20	48.026668548583984	48.96333312988281	47.936668395996094	48.8033332824707	7381500.0
672	2015-03-23	47.106666564941406	48.08000183105469	47.04999923706055	48.03666687011719	3773400.0
673	2015-03-24	46.7599983215332	47.79999923706055	46.6533317565918	47.150001525878906	3057900.0
674	2015-03-25	46.206668853759766	47.0533332824707	45.64666748046875	46.75666809082031	4698600.0
675	2015-03-26	47.150001525878906	47.233333587646484	44.776668548583984	45.50666809082031	3909600.0
676	2015-03-27	48.813331604003906	49.043331146240234	47.23666763305664	47.26333236694336	5802300.0
677	2015-03-30	49.53666687011719	50.14666748046875	49.106666564941406	49.22999954223633	5254200.0
678	2015-03-31	48.69333267211914	49.46333312988281	48.39666748046875	49.46333312988281	5120100.0
679	2015-04-01	47.176666259765625	48.813331604003906	46.51333236694336	48.813331604003906	7402800.0
680	2015-04-02	47.27000045776367	47.630001068115234	46.76333236694336	47.369998931884766	3039600.0
681	2015-04-06	47.21333312988281	47.61333465576172	46.87333297729492	47.00666809082031	2210700.0
682	2015-04-07	48.276668548583984	48.93000030517578	47.313331604003906	47.313331604003906	4899600.0
683	2015-04-08	49.09000015258789	49.380001068115234	48.34000015258789	48.43333435058594	3950400.0
684	2015-04-09	48.68333435058594	49.16666793823242	48.10333251953125	49.063331604003906	2489100.0
685	2015-04-10	49.323333740234375	49.393333435058594	48.33333206176758	48.560001373291016	2710500.0
686	2015-04-13	48.383331298828125	49.29666519165039	48.28333282470703	49.09000015258789	2790300.0
687	2015-04-14	48.18000030517578	48.56666564941406	47.776668548583984	48.413333892822266	1659300.0
688	2015-04-15	48.23666763305664	48.516666412353516	47.94333267211914	48.33333206176758	2173500.0
689	2015-04-16	48.93000030517578	49.206668853759766	48.073333740234375	48.19333267211914	2229300.0
690	2015-04-17	47.5	48.55666732788086	47.33333206176758	48.40666580200195	3812400.0
691	2015-04-20	48.836666107177734	48.87333297729492	47.81666564941406	47.93333435058594	2709000.0
692	2015-04-21	51.456668853759766	51.483333587646484	49.18000030517578	49.36000061035156	9927600.0
693	2015-04-22	51.290000915527344	51.633331298828125	50.66666793823242	51.56666564941406	3199200.0
694	2015-04-23	51.59333419799805	52.130001068115234	50.52333450317383	50.956668853759766	3339600.0
695	2015-04-24	51.279998779296875	52.08000183105469	50.956668853759766	52.08000183105469	1837800.0
696	2015-04-27	51.276668548583984	52.746665954589844	51.106666564941406	51.75666809082031	3671100.0
697	2015-04-28	51.09333419799805	51.779998779296875	50.253334045410156	51.66666793823242	2713800.0
698	2015-04-29	50.67333221435547	51.293331146240234	50.290000915527344	51.0	2491500.0
699	2015-04-30	49.2400016784668	51.060001373291016	49.040000915527344	50.5	3345900.0
700	2015-05-01	50.27333450317383	50.5	49.38999938964844	50.02333450317383	3594600.0
701	2015-05-04	50.92333221435547	51.43333435058594	50.43333435058594	50.61333465576172	2326200.0
702	2015-05-05	49.0099983215332	50.55666732788086	48.70000076293945	50.54999923706055	4685100.0
703	2015-05-06	48.599998474121094	49.16999816894531	48.13999938964844	48.93333435058594	3645900.0
704	2015-05-07	49.8033332824707	50.13999938964844	48.6966667175293	48.72999954223633	3070800.0
705	2015-05-08	50.366668701171875	50.996665954589844	50.07666778564453	50.69333267211914	2451900.0
706	2015-05-11	50.606666564941406	51.0	50.37333297729492	50.413333892822266	1546200.0
707	2015-05-12	50.55666732788086	50.8033332824707	49.77000045776367	50.32666778564453	2496000.0
708	2015-05-13	50.49333190917969	50.92333221435547	50.276668548583984	50.92333221435547	2660700.0
709	2015-05-14	51.23666763305664	51.33333206176758	50.56666564941406	51.0533332824707	3075300.0
710	2015-05-15	51.573333740234375	51.58333206176758	50.70333480834961	51.39666748046875	2194800.0
711	2015-05-18	52.57666778564453	52.71666717529297	51.16666793823242	51.413333892822266	2567100.0
712	2015-05-19	52.776668548583984	53.32666778564453	52.70333480834961	52.83333206176758	3108600.0
713	2015-05-20	52.84000015258789	53.33333206176758	52.16666793823242	52.543331146240234	2825700.0
714	2015-05-21	53.380001068115234	53.526668548583984	52.56666564941406	52.810001373291016	3164400.0
715	2015-05-22	54.290000915527344	54.4033317565918	53.16666793823242	53.383331298828125	3950100.0
716	2015-05-26	54.61333465576172	55.029998779296875	54.0	54.95333480834961	5795700.0
717	2015-05-27	53.54999923706055	54.66666793823242	53.45333480834961	54.66666793823242	12285600.0
718	2015-05-28	55.456668853759766	56.61333465576172	54.099998474121094	54.9466667175293	12099600.0
719	2015-05-29	56.496665954589844	56.61333465576172	55.10333251953125	55.33000183105469	6303900.0
720	2015-06-01	56.83333206176758	57.33333206176758	56.393333435058594	56.643333435058594	5743200.0
721	2015-06-02	56.16666793823242	57.163333892822266	56.0533332824707	56.900001525878906	4654500.0
722	2015-06-03	56.39666748046875	56.8466682434082	55.79999923706055	56.543331146240234	4488600.0
723	2015-06-04	56.25	56.61333465576172	56.02333450317383	56.25666809082031	3742800.0
724	2015-06-05	57.86333465576172	57.99333190917969	56.18333435058594	56.89666748046875	7280400.0
725	2015-06-08	57.606666564941406	58.83333206176758	57.21666717529297	58.1966667175293	4449000.0
726	2015-06-09	57.32666778564453	57.776668548583984	55.88999938964844	57.543331146240234	3863100.0
727	2015-06-10	58.223331451416016	58.380001068115234	56.939998626708984	57.33333206176758	3788400.0
728	2015-06-11	58.209999084472656	58.939998626708984	57.599998474121094	58.39666748046875	3062400.0
729	2015-06-12	58.616668701171875	58.823333740234375	57.6966667175293	57.71333312988281	2387700.0
730	2015-06-15	58.9466667175293	59.133331298828125	57.766666412353516	58.233333587646484	2888400.0
731	2015-06-16	58.900001525878906	59.599998474121094	58.606666564941406	58.91666793823242	2993400.0
732	2015-06-17	60.21333312988281	60.58000183105469	59.003334045410156	59.15999984741211	4379400.0
733	2015-06-18	60.959999084472656	61.31999969482422	60.5	60.526668548583984	3583800.0
734	2015-06-19	61.36000061035156	61.599998474121094	60.46666717529297	60.959999084472656	5303400.0
735	2015-06-22	61.3466682434082	61.66666793823242	60.516666412353516	61.643333435058594	3952500.0
736	2015-06-23	60.643333435058594	61.52000045776367	60.12666702270508	61.29999923706055	4152900.0
737	2015-06-24	59.71333312988281	60.52000045776367	59.586666107177734	60.086666107177734	4173000.0
738	2015-06-25	59.606666564941406	60.2400016784668	59.380001068115234	59.956668853759766	4577400.0
739	2015-06-26	58.41999816894531	59.9466667175293	58.0	59.926666259765625	8717700.0
740	2015-06-29	57.28333282470703	58.22999954223633	56.106666564941406	56.543331146240234	5403900.0
741	2015-06-30	58.233333587646484	58.746665954589844	57.79666519165039	57.79666519165039	4000800.0
742	2015-07-01	58.71333312988281	59.426666259765625	58.599998474121094	58.86333465576172	3361200.0
743	2015-07-02	57.96666717529297	59.03666687011719	57.383331298828125	58.93333435058594	3370800.0
744	2015-07-06	58.439998626708984	59.05666732788086	57.459999084472656	57.87666702270508	4170300.0
745	2015-07-07	57.16999816894531	58.33333206176758	55.939998626708984	58.33333206176758	6445500.0
746	2015-07-08	57.49333190917969	58.19333267211914	56.51333236694336	56.606666564941406	4701600.0
747	2015-07-09	58.27000045776367	58.73666763305664	57.93000030517578	58.33333206176758	3430200.0
748	2015-07-10	60.266666412353516	60.383331298828125	58.04999923706055	58.869998931884766	5124600.0
749	2015-07-13	60.37666702270508	61.313331604003906	59.733333587646484	60.96666717529297	4584600.0
750	2015-07-14	61.41666793823242	62.119998931884766	60.573333740234375	60.633331298828125	4065300.0
751	2015-07-15	61.71333312988281	61.97666549682617	61.106666564941406	61.66666793823242	3483300.0
752	2015-07-16	63.35333251953125	63.91666793823242	61.83333206176758	62.22999954223633	4230000.0
753	2015-07-17	63.75	64.23332977294922	63.369998931884766	63.83333206176758	3339000.0
754	2015-07-20	63.34333419799805	63.849998474121094	62.77333450317383	63.5	3470100.0
755	2015-07-21	64.02333068847656	64.15666961669922	63.03666687011719	63.34333419799805	3337200.0
756	2015-07-22	64.13333129882812	64.59333038330078	63.276668548583984	63.54999923706055	3054600.0
757	2015-07-23	65.69667053222656	66.69999694824219	64.93333435058594	64.96666717529297	4293900.0
758	2015-07-24	65.62666320800781	66.8499984741211	65.12999725341797	66.30000305175781	3463200.0
759	2015-07-27	62.0966682434082	64.93333435058594	61.50666809082031	64.7699966430664	6890700.0
760	2015-07-28	62.276668548583984	62.94333267211914	61.25	62.94333267211914	3727200.0
761	2015-07-29	61.21666717529297	62.313331604003906	60.56999969482422	62.106666564941406	4952100.0
762	2015-07-30	61.72999954223633	62.18000030517578	60.33333206176758	61.21666717529297	3963000.0
763	2015-07-31	61.94333267211914	62.6533317565918	61.22666549682617	61.66666793823242	3323400.0
764	2015-08-03	61.63666534423828	62.63666534423828	61.026668548583984	62.116668701171875	2394000.0
765	2015-08-04	61.83333206176758	62.573333740234375	61.119998931884766	61.54666519165039	3849300.0
766	2015-08-05	63.42333221435547	63.599998474121094	62.12666702270508	62.12666702270508	3291600.0
767	2015-08-06	58.163333892822266	63.66666793823242	57.95000076293945	63.560001373291016	9213000.0
768	2015-08-07	58.50666809082031	58.766666412353516	56.040000915527344	58.60333251953125	7362600.0
769	2015-08-10	58.98666763305664	60.119998931884766	58.06999969482422	59.150001525878906	3701700.0
770	2015-08-11	57.97666549682617	59.1533317565918	57.16999816894531	58.32666778564453	4106700.0
771	2015-08-12	57.0	58.099998474121094	54.21333312988281	56.83333206176758	8139900.0
772	2015-08-13	57.586666107177734	58.41666793823242	57.119998931884766	57.119998931884766	2956200.0
773	2015-08-14	57.8466682434082	58.02000045776367	56.956668853759766	57.253334045410156	2119200.0
774	2015-08-17	58.59000015258789	58.79999923706055	57.05666732788086	57.619998931884766	1796700.0
775	2015-08-18	57.883331298828125	59.15999984741211	57.71666717529297	58.59000015258789	1503900.0
776	2015-08-19	58.040000915527344	58.64666748046875	57.13666534423828	57.62333297729492	2602500.0
777	2015-08-20	53.540000915527344	57.439998626708984	53.16666793823242	56.793331146240234	8056500.0
778	2015-08-21	52.996665954589844	54.77333450317383	50.356666564941406	51.31666564941406	10403400.0
779	2015-08-24	51.66999816894531	53.08000183105469	46.79666519165039	48.709999084472656	10281900.0
780	2015-08-25	52.79999923706055	54.913333892822266	52.706668853759766	53.60333251953125	5621700.0
781	2015-08-26	55.983333587646484	56.33333206176758	53.650001525878906	54.22666549682617	6075900.0
782	2015-08-27	55.926666259765625	57.02333450317383	54.883331298828125	56.66666793823242	5601900.0
783	2015-08-28	56.0	56.57666778564453	55.28666687011719	55.733333587646484	2915700.0
784	2015-08-31	54.7400016784668	56.49333190917969	54.369998931884766	55.813331604003906	4060200.0
785	2015-09-01	53.95000076293945	55.50666809082031	53.40999984741211	53.43000030517578	4226400.0
786	2015-09-02	54.529998779296875	55.016666412353516	52.869998931884766	55.016666412353516	3384300.0
787	2015-09-03	54.01333236694336	55.25666809082031	53.790000915527344	55.189998626708984	5471400.0
788	2015-09-04	54.130001068115234	54.936668395996094	52.866668701171875	53.3466682434082	4584600.0
789	2015-09-08	55.4900016784668	55.58000183105469	54.07666778564453	55.21333312988281	3651000.0
790	2015-09-09	55.05666732788086	56.5	55.016666412353516	56.290000915527344	8899800.0
791	2015-09-10	59.133331298828125	59.893333435058594	56.66666793823242	58.2599983215332	14598600.0
792	2015-09-11	59.130001068115234	59.81999969482422	58.13999938964844	59.22666549682617	5799000.0
793	2015-09-14	59.8466682434082	59.913333892822266	58.349998474121094	58.83333206176758	4422900.0
794	2015-09-15	61.063331604003906	61.32666778564453	59.88999938964844	59.996665954589844	4891200.0
795	2015-09-16	60.849998474121094	61.22999954223633	60.220001220703125	61.133331298828125	3194400.0
796	2015-09-17	61.426666259765625	62.209999084472656	60.436668395996094	61.05666732788086	3336000.0
797	2015-09-18	61.65999984741211	62.0533332824707	60.459999084472656	60.633331298828125	5545800.0
798	2015-09-21	61.79999923706055	63.2400016784668	60.606666564941406	61.706668853759766	4774200.0
799	2015-09-22	60.029998779296875	61.47666549682617	59.2599983215332	60.689998626708984	6522900.0
800	2015-09-23	59.766666412353516	60.21666717529297	59.040000915527344	60.0099983215332	4030800.0
801	2015-09-24	60.25666809082031	60.366668701171875	58.93000030517578	59.46333312988281	3265200.0
802	2015-09-25	60.27000045776367	61.62666702270508	59.91666793823242	61.08000183105469	3949800.0
803	2015-09-28	58.56666564941406	60.53333282470703	57.93000030517578	59.866668701171875	6073800.0
804	2015-09-29	55.936668395996094	58.66666793823242	55.369998931884766	58.50666809082031	6296100.0
805	2015-09-30	57.33333206176758	57.663333892822266	55.313331604003906	56.66666793823242	4993500.0
806	2015-10-01	57.220001220703125	57.88999938964844	55.87333297729492	56.84333419799805	3756300.0
807	2015-10-02	58.4033317565918	58.56666564941406	56.03666687011719	56.400001525878906	5308200.0
808	2015-10-05	59.08000183105469	59.586666107177734	58.003334045410156	59.06666564941406	3825600.0
809	2015-10-06	58.040000915527344	59.58000183105469	57.00666809082031	59.16666793823242	3081000.0
810	2015-10-07	58.32666778564453	59.26333236694336	57.07666778564453	58.526668548583984	3848100.0
811	2015-10-08	56.529998779296875	58.25	55.880001068115234	58.25	4182300.0
812	2015-10-09	57.293331146240234	57.53333282470703	55.75	56.33333206176758	3170400.0
813	2015-10-12	55.936668395996094	57.0	55.45000076293945	56.74333190917969	4669200.0
814	2015-10-13	55.709999084472656	57.0	55.16666793823242	55.56666564941406	3833100.0
815	2015-10-14	54.77333450317383	55.866668701171875	54.14666748046875	55.866668701171875	3621600.0
816	2015-10-15	56.88666534423828	57.10333251953125	55.0	55.01333236694336	4153500.0
817	2015-10-16	57.2599983215332	57.36333465576172	56.349998474121094	56.77333450317383	3060900.0
818	2015-10-19	55.98666763305664	57.99333190917969	55.400001525878906	57.08333206176758	4335600.0
819	2015-10-20	55.35333251953125	56.366668701171875	54.84000015258789	56.0533332824707	3566100.0
820	2015-10-21	53.27000045776367	55.84333419799805	52.473331451416016	55.753334045410156	6932700.0
821	2015-10-22	55.380001068115234	55.5	53.84333419799805	54.0	4721100.0
822	2015-10-23	53.06666564941406	54.53333282470703	51.70000076293945	53.70000076293945	11036700.0
823	2015-10-26	51.369998931884766	53.04666519165039	51.16999816894531	52.72999954223633	7095300.0
824	2015-10-27	52.866668701171875	52.996665954589844	50.06999969482422	50.78666687011719	8119800.0
825	2015-10-28	54.616668701171875	54.926666259765625	52.06666564941406	53.043331146240234	6534300.0
826	2015-10-29	52.633331298828125	54.349998474121094	52.35333251953125	54.12666702270508	3755700.0
827	2015-10-30	53.66666793823242	54.456668853759766	52.91999816894531	53.5	3316200.0
828	2015-11-02	54.709999084472656	55.189998626708984	53.23666763305664	53.93333435058594	4495200.0
829	2015-11-03	55.7599983215332	56.10333251953125	54.40999984741211	54.59000015258789	3805200.0
830	2015-11-04	55.470001220703125	56.33333206176758	55.040000915527344	55.720001220703125	2868000.0
831	2015-11-05	53.310001373291016	54.426666259765625	51.93000030517578	53.76333236694336	8155200.0
832	2015-11-06	53.939998626708984	54.026668548583984	53.03333282470703	53.61333465576172	3729000.0
833	2015-11-09	53.73666763305664	54.21333312988281	53.43000030517578	53.85333251953125	3870900.0
834	2015-11-10	52.43000030517578	53.720001220703125	52.290000915527344	53.47999954223633	4505700.0
835	2015-11-11	51.926666259765625	52.76333236694336	50.959999084472656	52.266666412353516	4502100.0
836	2015-11-12	52.233333587646484	52.276668548583984	51.003334045410156	51.61000061035156	4431300.0
837	2015-11-13	52.21333312988281	52.633331298828125	51.96666717529297	52.09000015258789	3791700.0
838	2015-11-16	52.91666793823242	53.0966682434082	52.003334045410156	52.03666687011719	3175800.0
839	2015-11-17	54.38999938964844	54.65999984741211	53.1966667175293	53.33333206176758	4389600.0
840	2015-11-18	54.55666732788086	54.9033317565918	53.586666107177734	54.6533317565918	3912600.0
841	2015-11-19	55.79666519165039	56.163333892822266	54.426666259765625	54.66666793823242	4807500.0
842	2015-11-20	56.9900016784668	57.1533317565918	55.39666748046875	55.81666564941406	4792800.0
843	2015-11-23	57.34000015258789	57.56666564941406	55.66666793823242	56.87333297729492	10673100.0
844	2015-11-24	60.95000076293945	61.70000076293945	59.4900016784668	59.83333206176758	19252200.0
845	2015-11-25	60.73666763305664	61.29666519165039	60.380001068115234	61.143333435058594	4904700.0
846	2015-11-27	61.970001220703125	62.03333282470703	60.753334045410156	61.003334045410156	2701500.0
847	2015-11-30	62.4466667175293	62.766666412353516	61.68333435058594	62.0	5483400.0
848	2015-12-01	62.97999954223633	63.33333206176758	61.529998779296875	62.5	4418100.0
849	2015-12-02	63.5966682434082	64.5633316040039	62.790000915527344	62.956668853759766	4462800.0
850	2015-12-03	62.540000915527344	64.91000366210938	62.36333465576172	64.37000274658203	5872500.0
851	2015-12-04	63.88999938964844	64.26667022705078	62.13999938964844	62.516666412353516	3324900.0
852	2015-12-07	64.01667022705078	64.14666748046875	62.78333282470703	63.72666549682617	2766900.0
853	2015-12-08	64.51333618164062	64.87666320800781	62.86333465576172	63.02000045776367	2800200.0
854	2015-12-09	63.36000061035156	64.45333099365234	62.72999954223633	64.45333099365234	3326100.0
855	2015-12-10	63.33000183105469	64.08999633789062	62.92333221435547	63.48666763305664	3892200.0
856	2015-12-11	61.676666259765625	62.79666519165039	61.30666732788086	62.79666519165039	3816900.0
857	2015-12-14	61.22999954223633	61.380001068115234	58.79666519165039	61.106666564941406	6398700.0
858	2015-12-15	61.91666793823242	62.869998931884766	61.3466682434082	62.0	3975900.0
859	2015-12-16	62.426666259765625	62.599998474121094	60.813331604003906	62.40666580200195	3367800.0
860	2015-12-17	62.189998626708984	63.28333282470703	61.58333206176758	62.996665954589844	3219900.0
861	2015-12-18	60.96333312988281	62.689998626708984	60.8466682434082	62.13666534423828	5747400.0
862	2015-12-21	60.70333480834961	61.470001220703125	59.41999816894531	61.26333236694336	4647600.0
863	2015-12-22	60.54999923706055	60.89666748046875	59.630001068115234	60.77333450317383	2720100.0
864	2015-12-23	60.43333435058594	61.0	59.66666793823242	60.4900016784668	2751300.0
865	2015-12-24	59.57666778564453	60.586666107177734	59.42333221435547	60.41999816894531	1568400.0
866	2015-12-28	58.880001068115234	59.869998931884766	57.88666534423828	59.36000061035156	4145100.0
867	2015-12-29	59.25666809082031	59.5966682434082	58.54666519165039	59.253334045410156	3316200.0
868	2015-12-30	58.93000030517578	60.03333282470703	58.66666793823242	59.25666809082031	2919900.0
869	2015-12-31	58.71333312988281	59.20000076293945	58.5099983215332	58.79999923706055	2930400.0
870	2016-01-04	57.17333221435547	57.91999816894531	56.400001525878906	57.650001525878906	5918700.0
871	2016-01-05	56.85333251953125	57.90999984741211	56.689998626708984	57.51333236694336	3195900.0
872	2016-01-06	55.77000045776367	56.79666519165039	55.31999969482422	55.9033317565918	4585800.0
873	2016-01-07	54.69333267211914	56.41999816894531	54.0	54.349998474121094	5711100.0
874	2016-01-08	54.246665954589844	55.77000045776367	54.20000076293945	55.21666717529297	4330200.0
875	2016-01-11	54.00666809082031	54.74333190917969	53.21666717529297	54.34000015258789	3874200.0
876	2016-01-12	53.79666519165039	55.28666687011719	52.57666778564453	54.47666549682617	4061100.0
877	2016-01-13	51.33333206176758	54.40999984741211	51.01333236694336	54.36000061035156	4982100.0
878	2016-01-14	53.040000915527344	54.246665954589844	50.02000045776367	51.28333282470703	7862400.0
879	2016-01-15	51.606666564941406	52.290000915527344	50.70000076293945	51.063331604003906	6123300.0
880	2016-01-19	49.746665954589844	52.439998626708984	48.58000183105469	52.08333206176758	5591100.0
881	2016-01-20	48.96666717529297	49.436668395996094	45.29666519165039	48.606666564941406	10952700.0
882	2016-01-21	48.20000076293945	50.413333892822266	47.68333435058594	49.5966682434082	5681100.0
883	2016-01-22	49.5	49.88666534423828	48.723331451416016	48.733333587646484	4204500.0
884	2016-01-25	48.856666564941406	49.956668853759766	48.6966667175293	49.483333587646484	4424400.0
885	2016-01-26	49.42333221435547	50.4033317565918	48.3466682434082	48.88666534423828	7273800.0
886	2016-01-27	48.78333282470703	49.663333892822266	48.5	49.12666702270508	5556900.0
887	2016-01-28	46.59333419799805	49.233333587646484	45.61000061035156	48.84000015258789	8995200.0
888	2016-01-29	49.83000183105469	51.290000915527344	47.543331146240234	47.543331146240234	8678400.0
889	2016-02-01	50.18333435058594	50.38999938964844	48.790000915527344	49.293331146240234	4393200.0
890	2016-02-02	48.676666259765625	49.88666534423828	47.91666793823242	49.8466682434082	4451400.0
891	2016-02-03	48.25	49.0966682434082	47.063331604003906	48.76333236694336	5205300.0
892	2016-02-04	48.43000030517578	48.87666702270508	46.0	47.3466682434082	7230000.0
893	2016-02-05	42.503334045410156	46.630001068115234	41.25	45.913333892822266	22706100.0
894	2016-02-08	38.563331604003906	41.33333206176758	37.029998779296875	41.33333206176758	15296100.0
895	2016-02-09	39.35333251953125	41.75	37.66666793823242	37.7400016784668	11183100.0
896	2016-02-10	40.13999938964844	42.04666519165039	39.6966667175293	40.79999923706055	8670000.0
897	2016-02-11	41.456668853759766	41.97666549682617	39.20333480834961	39.61000061035156	7572600.0
898	2016-02-12	41.246665954589844	41.496665954589844	39.099998474121094	40.973331451416016	10261800.0
899	2016-02-16	42.58000183105469	43.29999923706055	41.599998474121094	42.456668853759766	6838800.0
900	2016-02-17	44.223331451416016	44.57666778564453	42.5	43.130001068115234	9838800.0
901	2016-02-18	41.02000045776367	43.29999923706055	39.62666702270508	43.133331298828125	13406400.0
902	2016-02-19	42.38666534423828	42.56666564941406	40.56666564941406	41.043331146240234	6660600.0
903	2016-02-22	43.380001068115234	45.25	42.42333221435547	43.116668701171875	7634700.0
904	2016-02-23	42.503334045410156	43.813331604003906	42.163333892822266	43.369998931884766	6196500.0
905	2016-02-24	42.64666748046875	42.94333267211914	40.900001525878906	41.983333587646484	7562700.0
906	2016-02-25	46.76333236694336	47.793331146240234	41.04666519165039	43.91666793823242	17683200.0
907	2016-02-26	49.1966667175293	51.310001373291016	47.13999938964844	49.95000076293945	25790700.0
908	2016-02-29	48.26333236694336	49.313331604003906	47.78666687011719	49.0	9559800.0
909	2016-03-01	49.54666519165039	49.61000061035156	47.913333892822266	48.913333892822266	6917400.0
910	2016-03-02	49.37333297729492	49.95333480834961	48.50666809082031	49.2599983215332	5951100.0
911	2016-03-03	50.67333221435547	50.790000915527344	49.043331146240234	49.61000061035156	7212900.0
912	2016-03-04	50.323333740234375	51.439998626708984	50.150001525878906	50.78333282470703	5533800.0
913	2016-03-07	51.47999954223633	51.61000061035156	49.8466682434082	50.19333267211914	5816700.0
914	2016-03-08	50.87666702270508	51.266666412353516	50.44333267211914	50.88999938964844	3391200.0
915	2016-03-09	51.04999923706055	51.439998626708984	50.56666564941406	51.04999923706055	2931300.0
916	2016-03-10	50.25	51.64666748046875	49.4033317565918	51.380001068115234	4943400.0
917	2016-03-11	52.606666564941406	52.926666259765625	51.16666793823242	51.33333206176758	4940700.0
918	2016-03-14	51.65666580200195	52.33333206176758	51.189998626708984	52.18333435058594	4449300.0
919	2016-03-15	51.11000061035156	52.040000915527344	50.6966667175293	51.573333740234375	3018600.0
920	2016-03-16	51.56999969482422	51.87666702270508	50.366668701171875	50.81666564941406	3761400.0
921	2016-03-17	51.22999954223633	51.996665954589844	50.36000061035156	51.22666549682617	5048400.0
922	2016-03-18	51.90999984741211	52.689998626708984	51.543331146240234	51.66999816894531	4251000.0
923	2016-03-21	51.633331298828125	52.22666549682617	51.0	51.959999084472656	3403500.0
924	2016-03-22	52.810001373291016	53.1966667175293	51.31666564941406	51.31666564941406	3831900.0
925	2016-03-23	51.663333892822266	53.20000076293945	51.6533317565918	52.8033332824707	3048000.0
926	2016-03-24	51.90999984741211	52.106666564941406	51.0	51.58333206176758	3493800.0
927	2016-03-28	52.063331604003906	52.49333190917969	51.06666564941406	52.233333587646484	2421600.0
928	2016-03-29	53.099998474121094	53.43000030517578	51.856666564941406	52.16999816894531	3667200.0
929	2016-03-30	53.996665954589844	54.73666763305664	53.733333587646484	53.74333190917969	4202400.0
930	2016-03-31	54.380001068115234	55.0966682434082	53.50666809082031	53.69333267211914	4262400.0
931	2016-04-01	53.706668853759766	54.016666412353516	53.003334045410156	53.723331451416016	4422900.0
932	2016-04-04	53.86333465576172	54.58333206176758	53.41999816894531	53.76333236694336	4036800.0
933	2016-04-05	50.63999938964844	52.33333206176758	50.34333419799805	52.33333206176758	10092600.0
934	2016-04-06	52.7400016784668	52.793331146240234	51.00666809082031	51.0966682434082	4638300.0
935	2016-04-07	49.866668701171875	51.66666793823242	49.68333435058594	50.95000076293945	9947100.0
936	2016-04-08	49.28333282470703	50.56666564941406	48.29666519165039	50.56666564941406	8784600.0
937	2016-04-11	46.813331604003906	49.6966667175293	46.560001373291016	49.383331298828125	6964200.0
938	2016-04-12	46.3466682434082	46.926666259765625	44.91999816894531	46.66666793823242	7661400.0
939	2016-04-13	47.36000061035156	47.383331298828125	46.58000183105469	46.813331604003906	3745500.0
940	2016-04-14	46.9033317565918	47.496665954589844	46.209999084472656	47.33333206176758	3936000.0
941	2016-04-15	46.88666534423828	47.16999816894531	46.54999923706055	46.67333221435547	2591100.0
942	2016-04-18	47.18000030517578	47.869998931884766	46.80666732788086	46.80666732788086	2712000.0
943	2016-04-19	46.7599983215332	47.323333740234375	46.18333435058594	47.21666717529297	3818100.0
944	2016-04-20	46.77000045776367	47.11333465576172	45.276668548583984	45.926666259765625	4731600.0
945	2016-04-21	48.81666564941406	48.996665954589844	47.24333190917969	47.413333892822266	6389700.0
946	2016-04-22	49.50666809082031	49.94333267211914	48.5	48.529998779296875	5263200.0
947	2016-04-25	50.16999816894531	50.47999954223633	49.133331298828125	49.189998626708984	4746300.0
948	2016-04-26	50.266666412353516	51.09000015258789	49.87333297729492	50.529998779296875	4534500.0
949	2016-04-27	52.003334045410156	52.003334045410156	50.33000183105469	50.650001525878906	5585400.0
950	2016-04-28	50.47999954223633	52.426666259765625	50.366668701171875	51.66666793823242	4619400.0
951	2016-04-29	50.290000915527344	50.790000915527344	48.973331451416016	50.4466667175293	3430800.0
952	2016-05-02	50.62666702270508	50.663333892822266	49.720001220703125	50.54999923706055	2431200.0
953	2016-05-03	49.003334045410156	50.15999984741211	48.87333297729492	50.073333740234375	2996100.0
954	2016-05-04	47.356666564941406	48.74333190917969	46.983333587646484	48.52000045776367	5371500.0
955	2016-05-05	46.89666748046875	47.81999969482422	46.76333236694336	47.4900016784668	3820200.0
956	2016-05-06	45.380001068115234	46.47999954223633	43.83000183105469	46.0533332824707	9271200.0
957	2016-05-09	46.41666793823242	46.723331451416016	45.52333450317383	45.793331146240234	4135200.0
958	2016-05-10	46.813331604003906	47.33333206176758	45.91999816894531	46.573333740234375	3895200.0
959	2016-05-11	46.496665954589844	47.689998626708984	46.483333587646484	46.880001068115234	3308400.0
960	2016-05-12	43.176666259765625	45.983333587646484	43.026668548583984	45.983333587646484	14531100.0
961	2016-05-13	43.65666580200195	43.936668395996094	42.836666107177734	43.0533332824707	4742400.0
962	2016-05-16	44.913333892822266	45.293331146240234	43.746665954589844	43.81666564941406	4344600.0
963	2016-05-17	44.689998626708984	45.3033332824707	44.5099983215332	44.92333221435547	3690900.0
964	2016-05-18	45.58333206176758	45.779998779296875	44.3466682434082	44.61000061035156	3581400.0
965	2016-05-19	46.4033317565918	47.400001525878906	45.86333465576172	46.5099983215332	6379200.0
966	2016-05-20	47.253334045410156	47.49333190917969	46.18000030517578	46.8033332824707	3980100.0
967	2016-05-23	47.9900016784668	48.46333312988281	47.16666793823242	47.41999816894531	3756000.0
968	2016-05-24	48.70333480834961	48.82666778564453	47.883331298828125	48.19333267211914	3414000.0
969	2016-05-25	48.563331604003906	49.13999938964844	47.79666519165039	48.790000915527344	4585500.0
970	2016-05-26	49.393333435058594	49.43333435058594	48.150001525878906	48.23666763305664	8453400.0
971	2016-05-27	43.28666687011719	45.08333206176758	42.75	44.58333206176758	35182200.0
972	2016-05-31	43.48666763305664	43.65999984741211	42.75	43.366668701171875	11705400.0
973	2016-06-01	44.823333740234375	44.956668853759766	42.823333740234375	43.48666763305664	8041800.0
974	2016-06-02	46.90999984741211	46.94333267211914	44.52333450317383	44.75	9533400.0
975	2016-06-03	46.54666519165039	46.78333282470703	45.766666412353516	46.58000183105469	6382500.0
976	2016-06-06	46.53333282470703	46.91666793823242	46.220001220703125	46.54666519165039	4107600.0
977	2016-06-07	45.753334045410156	46.5	45.54666519165039	46.38666534423828	5537700.0
978	2016-06-08	45.65666580200195	45.913333892822266	45.47666549682617	45.880001068115234	3751500.0
979	2016-06-09	44.9466667175293	45.543331146240234	44.92333221435547	45.47999954223633	4599900.0
980	2016-06-10	43.753334045410156	44.56999969482422	43.573333740234375	44.54999923706055	3924900.0
981	2016-06-13	43.9033317565918	44.813331604003906	43.366668701171875	43.43333435058594	3514800.0
982	2016-06-14	43.413333892822266	44.413333892822266	43.25	44.01333236694336	3705900.0
983	2016-06-15	43.689998626708984	44.37333297729492	43.526668548583984	43.71333312988281	6000900.0
984	2016-06-16	43.31999969482422	43.483333587646484	42.5533332824707	43.27333450317383	6088200.0
985	2016-06-17	42.766666412353516	43.46333312988281	42.3033332824707	43.313331604003906	5877300.0
986	2016-06-20	42.720001220703125	43.52333450317383	42.65999984741211	43.36333465576172	3653100.0
987	2016-06-21	42.290000915527344	42.81999969482422	41.97999954223633	42.52333450317383	5209200.0
988	2016-06-22	41.516666412353516	42.48666763305664	41.413333892822266	42.369998931884766	3647100.0
989	2016-06-23	42.21666717529297	42.3466682434082	41.70333480834961	42.073333740234375	4268100.0
990	2016-06-24	40.59333419799805	41.529998779296875	40.336666107177734	40.720001220703125	8540100.0
991	2016-06-27	38.91999816894531	40.366668701171875	38.21333312988281	40.313331604003906	8828100.0
992	2016-06-28	39.473331451416016	40.13666534423828	38.936668395996094	39.68333435058594	3958500.0
993	2016-06-29	41.06666564941406	41.5	39.983333587646484	39.983333587646484	5775000.0
994	2016-06-30	40.880001068115234	41.926666259765625	40.4466667175293	41.15666580200195	4487700.0
995	2016-07-01	40.356666564941406	41.356666564941406	40.21666717529297	40.88999938964844	3308400.0
996	2016-07-05	39.62666702270508	40.20333480834961	39.266666412353516	40.016666412353516	3747000.0
997	2016-07-06	39.9900016784668	40.31999969482422	39.00666809082031	39.336666107177734	2898000.0
998	2016-07-07	40.543331146240234	40.856666564941406	39.9033317565918	40.073333740234375	2895300.0
999	2016-07-08	41.97999954223633	42.20000076293945	40.5099983215332	40.77000045776367	4579800.0
1000	2016-07-11	42.67333221435547	42.900001525878906	42.043331146240234	42.06999969482422	5071200.0
1001	2016-07-12	42.29666519165039	42.83000183105469	41.58333206176758	42.46666717529297	4716900.0
1002	2016-07-13	42.4466667175293	42.81666564941406	42.276668548583984	42.323333740234375	2697900.0
1003	2016-07-14	41.543331146240234	43.20333480834961	41.33333206176758	42.85333251953125	4078200.0
1004	2016-07-15	41.223331451416016	41.84333419799805	41.03333282470703	41.63666534423828	2742000.0
1005	2016-07-18	41.34333419799805	41.65666580200195	41.13666534423828	41.33000183105469	2583900.0
1006	2016-07-19	41.81999969482422	42.369998931884766	41.35333251953125	41.676666259765625	3144600.0
1007	2016-07-20	43.16999816894531	43.560001373291016	42.063331604003906	42.206668853759766	4678800.0
1008	2016-07-21	42.20000076293945	43.400001525878906	41.91666793823242	43.06666564941406	3812400.0
1009	2016-07-22	43.163333892822266	43.37666702270508	42.40666580200195	43.0966682434082	2945700.0
1010	2016-07-25	43.84000015258789	44.31999969482422	43.01333236694336	43.17333221435547	3827700.0
1011	2016-07-26	44.31999969482422	44.46666717529297	43.21666717529297	43.413333892822266	5264700.0
1012	2016-07-27	43.689998626708984	44.900001525878906	43.563331604003906	44.58000183105469	2894400.0
1013	2016-07-28	44.223331451416016	44.47666549682617	43.543331146240234	44.08000183105469	2770800.0
1014	2016-07-29	43.630001068115234	44.029998779296875	42.96666717529297	43.40999984741211	4927200.0
1015	2016-08-01	42.82666778564453	43.83000183105469	42.543331146240234	43.619998931884766	3165300.0
1016	2016-08-02	42.79666519165039	43.086666107177734	41.823333740234375	42.79666519165039	3762600.0
1017	2016-08-03	43.20333480834961	43.30666732788086	42.586666107177734	42.80666732788086	2020200.0
1018	2016-08-04	43.813331604003906	44.03666687011719	43.28666687011719	43.33333206176758	3575700.0
1019	2016-08-05	43.926666259765625	43.970001220703125	42.87666702270508	43.44333267211914	3539100.0
1020	2016-08-08	42.79999923706055	44.0	42.776668548583984	44.0	2354400.0
1021	2016-08-09	43.61333465576172	43.68333435058594	42.676666259765625	42.75666809082031	3591000.0
1022	2016-08-10	41.689998626708984	42.776668548583984	41.58000183105469	42.65666580200195	6241800.0
1023	2016-08-11	41.823333740234375	42.189998626708984	41.66666793823242	41.82666778564453	2859300.0
1024	2016-08-12	42.393333435058594	42.6966667175293	41.6966667175293	41.81999969482422	3194100.0
1025	2016-08-15	43.66666793823242	43.72666549682617	42.17333221435547	42.393333435058594	4175700.0
1026	2016-08-16	45.20000076293945	45.766666412353516	43.753334045410156	43.753334045410156	6947400.0
1027	2016-08-17	45.366668701171875	46.366668701171875	44.543331146240234	45.77000045776367	5335500.0
1028	2016-08-18	45.6966667175293	45.900001525878906	44.599998474121094	45.35333251953125	2940600.0
1029	2016-08-19	45.58000183105469	45.70333480834961	44.676666259765625	45.39666748046875	3039300.0
1030	2016-08-22	45.8466682434082	46.12666702270508	45.28666687011719	45.87333297729492	2931900.0
1031	2016-08-23	47.369998931884766	47.77333450317383	46.266666412353516	46.56666564941406	6130200.0
1032	2016-08-24	46.790000915527344	47.75	46.66999816894531	47.34000015258789	4842600.0
1033	2016-08-25	46.79666519165039	47.46666717529297	46.5533332824707	46.95000076293945	3943800.0
1034	2016-08-26	46.893333435058594	47.116668701171875	46.20000076293945	46.706668853759766	3556800.0
1035	2016-08-29	47.163333892822266	47.47999954223633	46.4900016784668	47.073333740234375	3418500.0
1036	2016-08-30	47.81666564941406	48.08333206176758	47.0	47.21333312988281	10392600.0
1037	2016-08-31	44.38999938964844	45.25	43.383331298828125	44.973331451416016	24801000.0
1038	2016-09-01	46.88666534423828	47.11333465576172	44.42333221435547	44.42333221435547	14732700.0
1039	2016-09-02	48.393333435058594	48.686668395996094	46.540000915527344	46.96333312988281	8474700.0
1040	2016-09-06	48.323333740234375	49.23666763305664	48.12666702270508	48.38666534423828	4865100.0
1041	2016-09-07	49.11000061035156	49.59000015258789	48.33333206176758	48.33333206176758	5493900.0
1042	2016-09-08	48.99333190917969	49.46666717529297	48.836666107177734	49.0	4760700.0
1043	2016-09-09	48.13666534423828	49.48666763305664	48.11333465576172	48.689998626708984	4280100.0
1044	2016-09-12	49.04999923706055	49.163333892822266	47.5099983215332	47.96333312988281	4757100.0
1045	2016-09-13	49.02000045776367	49.616668701171875	48.323333740234375	49.016666412353516	4610700.0
1046	2016-09-14	49.44333267211914	50.15666580200195	48.79666519165039	48.88999938964844	6193200.0
1047	2016-09-15	49.496665954589844	50.290000915527344	49.40666580200195	49.573333740234375	4272600.0
1048	2016-09-16	49.70000076293945	49.9466667175293	48.996665954589844	49.04999923706055	5797800.0
1049	2016-09-19	50.246665954589844	50.663333892822266	49.813331604003906	50.0	3240000.0
1050	2016-09-20	50.02333450317383	50.65999984741211	50.0099983215332	50.33333206176758	2845200.0
1051	2016-09-21	49.87333297729492	50.0	49.37333297729492	49.9466667175293	3939900.0
1052	2016-09-22	50.86000061035156	51.08000183105469	50.14666748046875	50.223331451416016	3731100.0
1053	2016-09-23	50.40666580200195	51.38999938964844	50.31666564941406	51.08333206176758	3272100.0
1054	2016-09-26	49.9466667175293	50.23666763305664	49.619998931884766	49.98666763305664	3216000.0
1055	2016-09-27	50.633331298828125	50.6533317565918	49.85333251953125	50.0	2670000.0
1056	2016-09-28	51.52000045776367	51.60333251953125	50.663333892822266	50.76333236694336	3822000.0
1057	2016-09-29	52.026668548583984	52.47666549682617	51.21666717529297	51.38999938964844	5566800.0
1058	2016-09-30	53.11000061035156	53.33333206176758	52.063331604003906	52.063331604003906	5237400.0
1059	2016-10-03	53.026668548583984	53.246665954589844	52.186668395996094	53.02333450317383	3280800.0
1060	2016-10-04	53.34000015258789	53.643333435058594	52.71333312988281	53.0	3253500.0
1061	2016-10-05	53.78333282470703	54.336666107177734	53.143333435058594	53.1966667175293	3745200.0
1062	2016-10-06	53.20000076293945	53.63666534423828	52.790000915527344	53.63666534423828	4020900.0
1063	2016-10-07	53.30666732788086	53.663333892822266	52.70000076293945	53.38999938964844	2280300.0
1064	2016-10-10	53.246665954589844	53.62666702270508	53.176666259765625	53.366668701171875	3122700.0
1065	2016-10-11	51.82666778564453	53.233333587646484	51.71333312988281	53.20333480834961	4908000.0
1066	2016-10-12	51.40666580200195	51.753334045410156	49.073333740234375	49.516666412353516	8848500.0
1067	2016-10-13	50.45333480834961	51.060001373291016	50.026668548583984	51.040000915527344	5234400.0
1068	2016-10-14	50.163333892822266	51.33000183105469	50.143333435058594	50.84333419799805	2588400.0
1069	2016-10-17	48.66666793823242	50.573333740234375	48.62666702270508	50.400001525878906	4432500.0
1070	2016-10-18	49.48666763305664	49.883331298828125	49.220001220703125	49.35333251953125	2673300.0
1071	2016-10-19	49.38666534423828	49.98666763305664	49.246665954589844	49.630001068115234	1910400.0
1072	2016-10-20	49.51333236694336	49.709999084472656	48.77000045776367	49.400001525878906	2629800.0
1073	2016-10-21	50.05666732788086	50.26333236694336	49.15999984741211	49.4466667175293	3161100.0
1074	2016-10-24	50.5099983215332	51.1533317565918	50.253334045410156	50.26333236694336	2778600.0
1075	2016-10-25	49.939998626708984	50.599998474121094	49.83000183105469	50.37666702270508	2212800.0
1076	2016-10-26	50.483333587646484	50.83333206176758	49.66999816894531	49.900001525878906	2348400.0
1077	2016-10-27	49.883331298828125	51.119998931884766	49.8466682434082	50.68333435058594	1986300.0
1078	2016-10-28	50.529998779296875	50.956668853759766	49.720001220703125	49.92333221435547	1791900.0
1079	2016-10-31	51.276668548583984	51.866668701171875	50.70333480834961	50.823333740234375	3195300.0
1080	2016-11-01	50.60333251953125	51.279998779296875	50.08000183105469	51.25	3006300.0
1081	2016-11-02	48.939998626708984	50.663333892822266	48.793331146240234	50.503334045410156	3240900.0
1082	2016-11-03	48.53333282470703	49.616668701171875	48.400001525878906	49.016666412353516	2971800.0
1083	2016-11-04	49.33333206176758	50.16666793823242	48.633331298828125	48.793331146240234	4717800.0
1084	2016-11-07	50.810001373291016	51.150001525878906	50.16666793823242	50.279998779296875	4214700.0
1085	2016-11-08	50.97666549682617	51.65666580200195	50.426666259765625	50.60333251953125	3294900.0
1086	2016-11-09	53.00666809082031	53.03333282470703	50.459999084472656	50.459999084472656	5481300.0
1087	2016-11-10	50.63666534423828	54.439998626708984	50.22999954223633	53.33333206176758	7064400.0
1088	2016-11-11	52.003334045410156	52.46666717529297	49.86000061035156	50.33333206176758	4015800.0
1089	2016-11-14	52.150001525878906	53.0	51.83333206176758	52.116668701171875	2946900.0
1090	2016-11-15	53.150001525878906	53.856666564941406	52.52000045776367	52.54666519165039	3562200.0
1091	2016-11-16	53.47666549682617	54.0	52.689998626708984	52.720001220703125	3309300.0
1092	2016-11-17	54.71666717529297	55.22999954223633	53.133331298828125	53.2400016784668	5064300.0
1093	2016-11-18	53.78333282470703	54.856666564941406	53.43333435058594	54.856666564941406	4847700.0
1094	2016-11-21	53.686668395996094	54.21333312988281	52.77333450317383	54.21333312988281	13711500.0
1095	2016-11-22	46.57666778564453	48.08333206176758	46.03333282470703	47.86000061035156	35343000.0
1096	2016-11-23	46.563331604003906	46.95333480834961	46.03666687011719	46.753334045410156	6792300.0
1097	2016-11-25	47.16999816894531	47.176666259765625	46.41999816894531	46.66666793823242	3079200.0
1098	2016-11-28	45.41999816894531	47.33333206176758	45.14666748046875	47.12333297729492	9681900.0
1099	2016-11-29	44.526668548583984	45.72999954223633	44.369998931884766	45.31666564941406	7925700.0
1100	2016-11-30	44.790000915527344	45.116668701171875	44.040000915527344	44.723331451416016	4953000.0
1101	2016-12-01	43.206668853759766	44.93000030517578	43.15999984741211	44.79999923706055	6609300.0
1102	2016-12-02	42.220001220703125	43.11333465576172	42.02333450317383	42.82666778564453	7817400.0
1103	2016-12-05	42.983333587646484	43.59000015258789	42.456668853759766	42.5	7308600.0
1104	2016-12-06	43.116668701171875	43.43000030517578	42.62666702270508	43.42333221435547	4131600.0
1105	2016-12-07	43.12333297729492	43.31999969482422	42.18333435058594	42.970001220703125	4488300.0
1106	2016-12-08	43.54666519165039	43.98666763305664	43.026668548583984	43.2400016784668	3762900.0
1107	2016-12-09	43.356666564941406	43.99333190917969	42.96333312988281	43.883331298828125	3043500.0
1108	2016-12-12	42.5966682434082	43.50666809082031	42.33333206176758	43.31999969482422	4653900.0
1109	2016-12-13	43.08000183105469	43.290000915527344	42.63666534423828	42.96333312988281	3451500.0
1110	2016-12-14	42.73666763305664	43.18333435058594	42.43333435058594	43.06666564941406	3175500.0
1111	2016-12-15	43.003334045410156	43.41999816894531	42.83333206176758	43.0	2733600.0
1112	2016-12-16	43.106666564941406	43.12666702270508	42.65999984741211	43.0	4644000.0
1113	2016-12-19	42.813331604003906	43.33333206176758	42.66666793823242	43.16666793823242	3893700.0
1114	2016-12-20	42.106666564941406	43.26333236694336	41.93333435058594	43.00666809082031	4082100.0
1115	2016-12-21	42.03666687011719	42.44333267211914	41.689998626708984	41.776668548583984	4934700.0
1116	2016-12-22	41.686668395996094	42.40666580200195	41.189998626708984	42.26333236694336	4127100.0
1117	2016-12-23	42.46666717529297	42.503334045410156	41.66666793823242	41.66666793823242	2860200.0
1118	2016-12-27	42.36333465576172	42.71666717529297	42.18333435058594	42.34000015258789	2147100.0
1119	2016-12-28	41.65666580200195	42.439998626708984	41.599998474121094	42.28666687011719	3242400.0
1120	2016-12-29	41.709999084472656	42.3033332824707	41.50666809082031	41.66666793823242	2610000.0
1121	2016-12-30	41.68333435058594	42.130001068115234	41.529998779296875	41.91999816894531	2858100.0
1122	2017-01-03	42.313331604003906	42.643333435058594	41.939998626708984	41.95000076293945	3411300.0
1123	2017-01-04	42.66666793823242	42.709999084472656	42.06999969482422	42.400001525878906	4809000.0
1124	2017-01-05	43.9900016784668	45.0	42.650001525878906	42.68000030517578	9855300.0
1125	2017-01-06	45.016666412353516	45.40999984741211	43.733333587646484	44.09000015258789	8682300.0
1126	2017-01-09	44.573333740234375	45.246665954589844	44.369998931884766	45.22666549682617	4506300.0
1127	2017-01-10	44.893333435058594	45.16666793823242	44.369998931884766	44.573333740234375	3411000.0
1128	2017-01-11	45.83333206176758	46.0	45.026668548583984	45.279998779296875	6724800.0
1129	2017-01-12	45.45333480834961	45.766666412353516	44.48666763305664	45.766666412353516	4410900.0
1130	2017-01-13	46.15999984741211	46.47666549682617	45.59333419799805	45.59333419799805	4539000.0
1131	2017-01-17	46.150001525878906	46.5	45.5	46.026668548583984	4781100.0
1132	2017-01-18	46.253334045410156	46.29999923706055	45.1966667175293	45.836666107177734	4837200.0
1133	2017-01-19	47.30666732788086	47.87666702270508	46.83333206176758	47.233333587646484	7099500.0
1134	2017-01-20	47.369998931884766	47.65999984741211	47.15999984741211	47.27333450317383	3271800.0
1135	2017-01-23	46.9466667175293	47.47999954223633	46.6533317565918	47.37333297729492	4062900.0
1136	2017-01-24	47.99333190917969	48.1966667175293	46.70333480834961	47.189998626708984	4657500.0
1137	2017-01-25	48.706668853759766	49.380001068115234	48.369998931884766	48.39666748046875	4889100.0
1138	2017-01-26	48.516666412353516	49.33333206176758	48.16999816894531	49.0	3030000.0
1139	2017-01-27	48.393333435058594	48.543331146240234	47.72999954223633	48.33333206176758	2591400.0
1140	2017-01-30	48.293331146240234	48.380001068115234	47.42333221435547	48.323333740234375	2955300.0
1141	2017-01-31	49.186668395996094	49.459999084472656	48.040000915527344	48.206668853759766	5977800.0
1142	2017-02-01	48.6966667175293	49.41666793823242	48.20333480834961	49.33333206176758	3444000.0
1143	2017-02-02	48.52333450317383	48.95000076293945	48.29999923706055	48.4033317565918	3309600.0
1144	2017-02-03	50.34000015258789	50.53333282470703	49.26333236694336	49.836666107177734	6125400.0
1145	2017-02-06	49.880001068115234	50.026668548583984	49.58000183105469	49.90666580200195	2572200.0
1146	2017-02-07	50.04999923706055	50.55666732788086	49.973331451416016	50.0	3199800.0
1147	2017-02-08	50.630001068115234	50.630001068115234	50.0	50.43333435058594	3723000.0
1148	2017-02-09	51.83000183105469	51.92333221435547	50.84333419799805	50.96666717529297	5218200.0
1149	2017-02-10	51.76333236694336	52.163333892822266	51.650001525878906	51.849998474121094	2898300.0
1150	2017-02-13	52.07666778564453	52.32666778564453	51.66999816894531	51.8033332824707	2586600.0
1151	2017-02-14	52.3033332824707	52.366668701171875	51.119998931884766	51.72999954223633	2625300.0
1152	2017-02-15	51.78333282470703	52.54999923706055	51.689998626708984	52.3033332824707	5193000.0
1153	2017-02-16	50.97666549682617	51.91666793823242	50.46666717529297	51.79666519165039	5297400.0
1154	2017-02-17	51.586666107177734	51.61000061035156	50.003334045410156	50.86333465576172	4516200.0
1155	2017-02-21	51.93333435058594	52.503334045410156	51.41666793823242	51.599998474121094	4269600.0
1156	2017-02-22	51.790000915527344	52.1966667175293	51.540000915527344	51.96333312988281	2129400.0
1157	2017-02-23	50.913333892822266	51.790000915527344	50.0966682434082	51.74333190917969	5912700.0
1158	2017-02-24	51.003334045410156	51.003334045410156	49.37666702270508	50.5	4431900.0
1159	2017-02-27	51.31666564941406	51.70000076293945	50.766666412353516	51.0	4234200.0
1160	2017-02-28	50.633331298828125	51.41666793823242	50.3466682434082	51.12333297729492	14384700.0
1161	2017-03-01	38.4033317565918	50.633331298828125	38.336666107177734	50.633331298828125	65359200.0
1162	2017-03-02	38.83000183105469	39.2599983215332	38.33333206176758	38.7400016784668	20276100.0
1163	2017-03-03	38.516666412353516	39.310001373291016	38.400001525878906	39.03666687011719	9773400.0
1164	2017-03-06	38.21666717529297	38.883331298828125	37.900001525878906	38.643333435058594	8258400.0
1165	2017-03-07	38.08333206176758	38.87666702270508	38.05666732788086	38.25666809082031	6049800.0
1166	2017-03-08	38.18333435058594	38.66666793823242	38.06666564941406	38.26333236694336	7105800.0
1167	2017-03-09	38.349998474121094	38.61000061035156	38.02333450317383	38.323333740234375	4703100.0
1168	2017-03-10	39.62666702270508	39.79999923706055	38.3033332824707	38.38666534423828	14124000.0
1169	2017-03-13	39.22666549682617	39.91666793823242	38.93333435058594	39.70000076293945	6355500.0
1170	2017-03-14	38.880001068115234	39.31666564941406	38.66666793823242	39.04999923706055	3375000.0
1171	2017-03-15	38.983333587646484	39.163333892822266	38.52000045776367	38.939998626708984	3824400.0
1172	2017-03-16	38.99333190917969	39.2599983215332	38.68000030517578	39.133331298828125	4113600.0
1173	2017-03-17	38.60333251953125	39.20000076293945	38.59333419799805	39.15999984741211	4833000.0
1174	2017-03-20	38.290000915527344	38.69333267211914	37.96666717529297	38.5	8677200.0
1175	2017-03-21	37.03333282470703	38.633331298828125	36.92333221435547	38.290000915527344	8556900.0
1176	2017-03-22	37.2400016784668	37.540000915527344	36.76333236694336	37.06666564941406	5115000.0
1177	2017-03-23	37.29666519165039	37.66666793823242	37.2400016784668	37.323333740234375	3936300.0
1178	2017-03-24	37.25666809082031	37.69333267211914	37.06666564941406	37.45000076293945	3578700.0
1179	2017-03-27	37.266666412353516	37.45000076293945	36.68000030517578	36.83000183105469	3918300.0
1180	2017-03-28	37.62333297729492	37.80666732788086	37.23666763305664	37.3033332824707	4186200.0
1181	2017-03-29	37.810001373291016	38.23666763305664	37.633331298828125	37.71666717529297	4148700.0
1182	2017-03-30	37.83333206176758	38.4033317565918	37.790000915527344	38.10333251953125	4262400.0
1183	2017-03-31	37.560001373291016	38.04999923706055	37.473331451416016	37.723331451416016	7829400.0
1184	2017-04-03	37.00666809082031	37.90999984741211	36.7400016784668	37.61000061035156	7839600.0
1185	2017-04-04	36.606666564941406	37.26333236694336	36.5533332824707	36.9466667175293	3648900.0
1186	2017-04-05	36.003334045410156	36.81666564941406	35.77000045776367	36.66666793823242	7018800.0
1187	2017-04-06	36.959999084472656	37.02000045776367	36.16666793823242	36.16666793823242	5316600.0
1188	2017-04-07	37.400001525878906	37.7400016784668	37.029998779296875	37.19333267211914	7517100.0
1189	2017-04-10	37.470001220703125	37.58000183105469	37.14666748046875	37.35333251953125	5427900.0
1190	2017-04-11	37.823333740234375	37.87333297729492	37.0	37.20333480834961	4977600.0
1191	2017-04-12	37.793331146240234	38.06666564941406	37.503334045410156	37.66666793823242	4481700.0
1192	2017-04-13	37.4033317565918	38.03333282470703	37.400001525878906	37.900001525878906	5188800.0
1193	2017-04-17	36.62333297729492	37.276668548583984	36.25	36.83333206176758	8972700.0
1194	2017-04-18	36.36333465576172	36.72999954223633	36.17333221435547	36.55666732788086	3768900.0
1195	2017-04-19	36.38666534423828	36.75666809082031	36.17333221435547	36.36333465576172	4875600.0
1196	2017-04-20	36.279998779296875	36.676666259765625	36.13666534423828	36.41666793823242	3729600.0
1197	2017-04-21	36.18333435058594	36.529998779296875	35.959999084472656	36.47666549682617	4445700.0
1198	2017-04-24	36.606666564941406	36.706668853759766	36.186668395996094	36.45333480834961	4976400.0
1199	2017-04-25	36.79999923706055	37.0533332824707	36.6966667175293	36.72999954223633	3959700.0
1200	2017-04-26	36.42333221435547	36.99333190917969	36.3466682434082	36.79999923706055	3146100.0
1201	2017-04-27	36.650001525878906	36.996665954589844	36.560001373291016	36.706668853759766	3294300.0
1202	2017-04-28	36.13666534423828	36.606666564941406	35.790000915527344	36.606666564941406	7269000.0
1203	2017-05-01	36.13999938964844	36.413333892822266	36.04999923706055	36.25	2884800.0
1204	2017-05-02	36.63666534423828	36.686668395996094	36.133331298828125	36.13999938964844	5924700.0
1205	2017-05-03	37.71333312988281	37.97666549682617	37.06999969482422	37.246665954589844	5730300.0
1206	2017-05-04	38.54666519165039	39.223331451416016	37.776668548583984	37.776668548583984	7115400.0
1207	2017-05-05	38.77000045776367	39.06666564941406	38.293331146240234	38.49333190917969	4677900.0
1208	2017-05-08	38.94333267211914	39.073333740234375	38.543331146240234	38.73666763305664	3123300.0
1209	2017-05-09	39.43333435058594	39.540000915527344	38.73666763305664	38.83333206176758	4451700.0
1210	2017-05-10	38.61000061035156	38.91999816894531	38.253334045410156	38.869998931884766	7699200.0
1211	2017-05-11	38.383331298828125	38.56666564941406	38.063331604003906	38.56666564941406	3459600.0
1212	2017-05-12	38.81999969482422	38.83333206176758	38.0533332824707	38.310001373291016	2931300.0
1213	2017-05-15	39.869998931884766	40.69333267211914	39.733333587646484	40.436668395996094	9760200.0
1214	2017-05-16	39.55666732788086	40.21666717529297	39.400001525878906	40.0	3983400.0
1215	2017-05-17	38.15666580200195	39.47666549682617	38.11333465576172	39.106666564941406	4513200.0
1216	2017-05-18	37.9033317565918	38.176666259765625	37.43333435058594	37.86333465576172	4705500.0
1217	2017-05-19	38.83333206176758	39.3466682434082	38.220001220703125	39.33333206176758	6439200.0
1218	2017-05-22	39.03666687011719	39.25666809082031	38.633331298828125	39.13666534423828	4164300.0
1219	2017-05-23	39.37333297729492	39.65666580200195	38.836666107177734	39.133331298828125	4045200.0
1220	2017-05-24	39.323333740234375	39.503334045410156	38.913333892822266	39.503334045410156	4524900.0
1221	2017-05-25	39.21333312988281	39.790000915527344	39.116668701171875	39.47999954223633	3711900.0
1222	2017-05-26	39.36000061035156	39.529998779296875	38.75	39.08333206176758	3088500.0
1223	2017-05-30	39.0	39.856666564941406	38.336666107177734	39.40999984741211	8718300.0
1224	2017-05-31	39.529998779296875	39.83333206176758	38.586666107177734	39.20000076293945	14860500.0
1225	2017-06-01	46.33000183105469	46.65666580200195	44.33333206176758	44.37666702270508	45382200.0
1226	2017-06-02	46.03666687011719	46.56666564941406	45.44333267211914	45.75666809082031	13167000.0
1227	2017-06-05	46.84000015258789	46.996665954589844	45.63666534423828	45.83000183105469	10390800.0
1228	2017-06-06	46.380001068115234	47.0966682434082	46.19333267211914	46.4900016784668	4832700.0
1229	2017-06-07	46.676666259765625	47.099998474121094	46.220001220703125	46.380001068115234	5086800.0
1230	2017-06-08	46.40666580200195	46.66666793823242	45.810001373291016	46.66666793823242	5270400.0
1231	2017-06-09	44.68000030517578	46.599998474121094	44.43333435058594	46.290000915527344	7297500.0
1232	2017-06-12	44.33333206176758	44.33333206176758	42.82666778564453	44.099998474121094	7008600.0
1233	2017-06-13	44.91666793823242	45.223331451416016	44.22999954223633	44.66666793823242	3633000.0
1234	2017-06-14	44.62666702270508	45.14666748046875	44.10333251953125	44.96666717529297	3315600.0
1235	2017-06-15	44.01333236694336	44.22666549682617	42.9466667175293	43.810001373291016	6990000.0
1236	2017-06-16	43.86333465576172	44.253334045410156	43.563331604003906	44.026668548583984	3820800.0
1237	2017-06-19	44.71333312988281	44.84333419799805	43.836666107177734	44.03333282470703	4237200.0
1238	2017-06-20	44.11000061035156	44.70000076293945	44.08333206176758	44.56666564941406	2952000.0
1239	2017-06-21	44.313331604003906	44.54999923706055	43.81666564941406	44.08000183105469	3148200.0
1240	2017-06-22	45.35333251953125	45.516666412353516	44.2400016784668	44.33333206176758	5239800.0
1241	2017-06-23	46.13666534423828	46.313331604003906	45.27333450317383	45.42333221435547	4933500.0
1242	2017-06-26	45.70333480834961	46.2400016784668	45.22999954223633	46.150001525878906	2711700.0
1243	2017-06-27	44.99333190917969	46.21333312988281	44.9466667175293	45.61333465576172	4812300.0
1244	2017-06-28	45.39666748046875	45.57666778564453	44.75	45.11000061035156	5012700.0
1245	2017-06-29	44.900001525878906	45.66666793823242	44.40999984741211	45.53333282470703	3962400.0
1246	2017-06-30	44.60333251953125	45.40666580200195	44.60333251953125	45.12666702270508	3192900.0
1247	2017-07-03	44.310001373291016	45.23666763305664	44.133331298828125	44.95000076293945	1779300.0
1248	2017-07-05	44.61000061035156	44.88666534423828	44.03666687011719	44.313331604003906	3458100.0
1249	2017-07-06	44.21333312988281	44.650001525878906	43.91666793823242	44.36000061035156	2880600.0
1250	2017-07-07	45.383331298828125	46.116668701171875	44.913333892822266	45.04999923706055	4794300.0
1251	2017-07-10	45.856666564941406	46.20000076293945	45.20000076293945	45.48666763305664	4118700.0
1252	2017-07-11	46.28666687011719	46.53333282470703	45.66666793823242	45.88666534423828	2763900.0
1253	2017-07-12	46.46333312988281	47.116668701171875	46.40666580200195	46.599998474121094	3772800.0
1254	2017-07-13	47.0	47.96666717529297	46.66666793823242	46.7400016784668	6288300.0
1255	2017-07-14	46.31999969482422	46.77000045776367	46.19333267211914	46.32666778564453	3276600.0
1256	2017-07-17	46.220001220703125	46.43000030517578	45.89666748046875	46.17333221435547	3040200.0
1257	2017-07-18	46.47666549682617	46.776668548583984	45.77000045776367	46.0	2039100.0
1258	2017-07-19	46.92333221435547	47.459999084472656	46.5533332824707	46.66666793823242	2296500.0
1259	2017-07-20	46.503334045410156	47.0	45.939998626708984	45.95000076293945	3417900.0
1260	2017-07-21	46.2400016784668	46.47999954223633	45.93333435058594	46.42333221435547	2015100.0
1261	2017-07-24	46.483333587646484	46.65666580200195	46.18333435058594	46.31666564941406	1764900.0
1262	2017-07-25	46.48666763305664	46.6533317565918	46.24333190917969	46.619998931884766	1560300.0
1263	2017-07-26	46.24333190917969	46.66666793823242	46.06666564941406	46.66666793823242	2511000.0
1264	2017-07-27	45.00666809082031	46.46666717529297	44.349998474121094	46.36333465576172	4561200.0
1265	2017-07-28	44.56666564941406	45.310001373291016	44.38999938964844	44.81999969482422	2806500.0
1266	2017-07-31	43.926666259765625	44.81666564941406	43.46666717529297	44.62333297729492	5193300.0
1267	2017-08-01	44.36000061035156	44.689998626708984	44.130001068115234	44.19333267211914	2664300.0
1268	2017-08-02	43.78333282470703	44.959999084472656	43.04999923706055	44.753334045410156	3685200.0
1269	2017-08-03	43.91666793823242	44.106666564941406	43.48666763305664	43.93000030517578	2071500.0
1270	2017-08-04	43.4900016784668	44.099998474121094	43.37333297729492	44.063331604003906	2492700.0
1271	2017-08-07	43.65999984741211	43.96666717529297	43.13666534423828	43.52000045776367	2765400.0
1272	2017-08-08	43.21333312988281	43.54999923706055	42.96333312988281	43.44333267211914	2666100.0
1273	2017-08-09	43.29666519165039	43.323333740234375	42.676666259765625	42.893333435058594	3665400.0
1274	2017-08-10	42.573333740234375	43.279998779296875	42.400001525878906	42.95000076293945	2366100.0
1275	2017-08-11	42.9466667175293	43.33000183105469	42.186668395996094	42.21333312988281	2064300.0
1276	2017-08-14	43.64666748046875	43.900001525878906	43.279998779296875	43.33333206176758	2861700.0
1277	2017-08-15	43.810001373291016	44.06999969482422	43.336666107177734	43.90666580200195	2061600.0
1278	2017-08-16	44.310001373291016	44.456668853759766	43.84333419799805	43.90999984741211	2460900.0
1279	2017-08-17	43.52000045776367	44.630001068115234	43.5	44.22666549682617	1724700.0
1280	2017-08-18	43.42333221435547	43.93000030517578	43.073333740234375	43.46666717529297	2229600.0
1281	2017-08-21	43.689998626708984	43.810001373291016	42.91999816894531	43.32666778564453	2539500.0
1282	2017-08-22	44.1533317565918	44.473331451416016	43.70000076293945	43.7599983215332	2193900.0
1283	2017-08-23	43.47999954223633	43.91999816894531	43.20333480834961	43.81999969482422	3278400.0
1284	2017-08-24	43.913333892822266	44.176666259765625	43.540000915527344	43.776668548583984	1833300.0
1285	2017-08-25	42.87666702270508	43.529998779296875	42.526668548583984	43.4033317565918	4943400.0
1286	2017-08-28	43.09333419799805	43.470001220703125	42.62333297729492	42.93333435058594	4949700.0
1287	2017-08-29	43.36000061035156	43.4033317565918	42.27333450317383	42.68333435058594	3536400.0
1288	2017-08-30	44.266666412353516	44.28333282470703	43.366668701171875	43.53333282470703	3662700.0
1289	2017-08-31	44.22999954223633	44.61333465576172	44.043331146240234	44.51333236694336	7570800.0
1290	2017-09-01	48.88999938964844	49.58333206176758	47.40999984741211	48.27000045776367	24539100.0
1291	2017-09-05	48.0099983215332	49.20333480834961	47.95000076293945	48.426666259765625	12668400.0
1292	2017-09-06	48.24333190917969	48.633331298828125	47.8466682434082	48.266666412353516	6367200.0
1293	2017-09-07	47.88999938964844	48.47666549682617	47.75	48.14666748046875	4443600.0
1294	2017-09-08	48.0099983215332	49.293331146240234	47.91999816894531	48.43333435058594	6649800.0
1295	2017-09-11	48.293331146240234	48.84333419799805	48.08333206176758	48.31666564941406	4226100.0
1296	2017-09-12	47.85333251953125	48.293331146240234	47.526668548583984	48.293331146240234	6396000.0
1297	2017-09-13	48.04666519165039	48.22999954223633	47.66666793823242	47.70333480834961	2850000.0
1298	2017-09-14	47.5	47.90666580200195	47.400001525878906	47.66666793823242	3273300.0
1299	2017-09-15	47.81666564941406	47.883331298828125	47.5	47.5	3758100.0
1300	2017-09-18	47.810001373291016	48.439998626708984	47.56666564941406	47.60333251953125	4595100.0
1301	2017-09-19	47.62333297729492	48.0	47.470001220703125	48.0	2466000.0
1302	2017-09-20	47.25	47.82666778564453	46.856666564941406	47.599998474121094	2891700.0
1303	2017-09-21	46.686668395996094	47.25	46.400001525878906	47.106666564941406	2957700.0
1304	2017-09-22	46.753334045410156	47.08000183105469	46.46333312988281	46.66666793823242	2957700.0
1305	2017-09-25	46.08000183105469	46.723331451416016	45.72999954223633	46.66666793823242	3858000.0
1306	2017-09-26	46.65666580200195	46.776668548583984	45.56666564941406	46.33333206176758	4670400.0
1307	2017-09-27	46.63999938964844	47.11000061035156	46.45333480834961	46.91666793823242	4459500.0
1308	2017-09-28	46.89666748046875	47.23666763305664	46.33333206176758	46.41999816894531	2831100.0
1309	2017-09-29	48.03333282470703	48.22999954223633	46.9900016784668	46.9900016784668	4617900.0
1310	2017-10-02	48.20000076293945	48.630001068115234	47.79666519165039	48.20000076293945	3703200.0
1311	2017-10-03	48.116668701171875	48.53333282470703	48.073333740234375	48.27333450317383	2638500.0
1312	2017-10-04	48.016666412353516	48.293331146240234	47.849998474121094	48.116668701171875	2074800.0
1313	2017-10-05	48.5	48.68333435058594	48.01333236694336	48.086666107177734	3785400.0
1314	2017-10-06	49.12333297729492	49.25	48.366668701171875	48.380001068115234	3378900.0
1315	2017-10-09	48.80666732788086	49.366668701171875	48.66999816894531	49.20000076293945	2628900.0
1316	2017-10-10	50.17333221435547	51.116668701171875	49.63666534423828	50.01333236694336	8552100.0
1317	2017-10-11	49.66666793823242	50.456668853759766	49.543331146240234	50.0	5447700.0
1318	2017-10-12	49.413333892822266	49.913333892822266	49.189998626708984	49.35333251953125	3583200.0
1319	2017-10-13	49.970001220703125	50.176666259765625	49.39666748046875	49.5	2597700.0
1320	2017-10-16	49.66999816894531	50.09333419799805	49.3033332824707	50.04666519165039	2069400.0
1321	2017-10-17	49.80666732788086	49.9466667175293	49.393333435058594	49.663333892822266	3207000.0
1322	2017-10-18	49.89666748046875	50.310001373291016	49.58000183105469	49.84000015258789	2808900.0
1323	2017-10-19	49.776668548583984	49.88999938964844	49.32666778564453	49.456668853759766	2089800.0
1324	2017-10-20	49.869998931884766	50.1966667175293	49.65999984741211	50.016666412353516	2541900.0
1325	2017-10-23	49.40999984741211	49.87666702270508	48.35333251953125	49.83333206176758	5134800.0
1326	2017-10-24	49.746665954589844	49.87333297729492	49.11333465576172	49.40666580200195	3297900.0
1327	2017-10-25	49.516666412353516	49.836666107177734	49.26333236694336	49.573333740234375	3742800.0
1328	2017-10-26	49.599998474121094	49.813331604003906	49.17333221435547	49.5966682434082	2329500.0
1329	2017-10-27	48.88666534423828	49.98666763305664	48.72666549682617	49.58333206176758	4550700.0
1330	2017-10-30	49.189998626708984	49.25	48.1966667175293	48.75	2984100.0
1331	2017-10-31	49.06666564941406	49.96666717529297	48.96333312988281	49.266666412353516	3151500.0
1332	2017-11-01	47.996665954589844	49.313331604003906	47.56666564941406	49.19333267211914	5047200.0
1333	2017-11-02	47.74333190917969	47.880001068115234	46.66666793823242	47.51333236694336	4968900.0
1334	2017-11-03	48.78666687011719	48.92333221435547	47.526668548583984	47.87666702270508	4063800.0
1335	2017-11-06	49.323333740234375	49.3466682434082	48.72666549682617	48.856666564941406	4118100.0
1336	2017-11-07	48.89666748046875	49.516666412353516	48.689998626708984	49.33333206176758	3771300.0
1337	2017-11-08	49.48666763305664	49.78333282470703	49.0	49.22666549682617	3025200.0
1338	2017-11-09	46.33333206176758	48.4900016784668	46.18000030517578	48.4900016784668	8215800.0
1339	2017-11-10	46.78333282470703	47.043331146240234	45.66666793823242	46.83333206176758	7880100.0
1340	2017-11-13	46.223331451416016	46.913333892822266	45.93333435058594	46.66666793823242	3277800.0
1341	2017-11-14	46.27000045776367	46.47666549682617	45.9033317565918	46.02000045776367	6134100.0
1342	2017-11-15	46.06999969482422	46.08000183105469	45.28333282470703	45.93333435058594	2658600.0
1343	2017-11-16	46.233333587646484	46.96666717529297	45.956668853759766	46.41666793823242	4285800.0
1344	2017-11-17	47.573333740234375	47.65666580200195	46.456668853759766	46.496665954589844	6360300.0
1345	2017-11-20	47.5099983215332	48.20000076293945	47.19333267211914	47.83000183105469	13328100.0
1346	2017-11-21	49.79999923706055	52.28333282470703	49.66666793823242	50.77000045776367	27363000.0
1347	2017-11-22	50.46333312988281	51.150001525878906	49.88666534423828	49.91666793823242	8574600.0
1348	2017-11-24	50.21333312988281	50.71666717529297	50.016666412353516	50.71666717529297	2718300.0
1349	2017-11-27	50.223331451416016	50.89666748046875	49.93000030517578	50.46333312988281	4715700.0
1350	2017-11-28	49.70000076293945	50.31999969482422	49.526668548583984	50.20000076293945	5010600.0
1351	2017-11-29	48.29999923706055	49.779998779296875	48.11333465576172	49.70000076293945	5345400.0
1352	2017-11-30	48.58333206176758	48.813331604003906	47.77000045776367	48.426666259765625	3794700.0
1353	2017-12-01	47.92333221435547	48.91666793823242	47.44333267211914	48.529998779296875	3677100.0
1354	2017-12-04	47.630001068115234	49.08333206176758	47.35333251953125	49.0	4504800.0
1355	2017-12-05	47.606666564941406	47.956668853759766	47.24333190917969	47.5966682434082	3222900.0
1356	2017-12-06	47.12333297729492	47.8033332824707	46.706668853759766	47.189998626708984	5158500.0
1357	2017-12-07	47.61000061035156	48.456668853759766	46.91666793823242	47.22999954223633	4526100.0
1358	2017-12-08	47.96333312988281	48.43000030517578	47.746665954589844	48.03333282470703	3357300.0
1359	2017-12-11	48.0533332824707	48.223331451416016	47.7400016784668	48.186668395996094	2654700.0
1360	2017-12-12	47.83000183105469	48.470001220703125	47.55666732788086	47.900001525878906	3474600.0
1361	2017-12-13	48.290000915527344	48.65666580200195	47.606666564941406	47.776668548583984	3318900.0
1362	2017-12-14	48.47666549682617	48.883331298828125	48.253334045410156	48.40999984741211	2414100.0
1363	2017-12-15	49.086666107177734	49.456668853759766	48.540000915527344	48.723331451416016	3792900.0
1364	2017-12-18	49.41666793823242	49.72666549682617	49.116668701171875	49.33333206176758	2891400.0
1365	2017-12-19	49.64666748046875	49.80666732788086	49.31666564941406	49.456668853759766	2307000.0
1366	2017-12-20	49.13999938964844	49.77333450317383	48.633331298828125	49.75	2104500.0
1367	2017-12-21	48.869998931884766	49.31666564941406	48.75666809082031	49.28333282470703	2379900.0
1368	2017-12-22	48.71666717529297	49.063331604003906	48.400001525878906	48.746665954589844	1961700.0
1369	2017-12-26	48.72999954223633	48.866668701171875	48.01333236694336	48.516666412353516	1202100.0
1370	2017-12-27	48.91999816894531	48.93333435058594	48.436668395996094	48.540000915527344	1608900.0
1371	2017-12-28	48.956668853759766	49.19333267211914	48.776668548583984	48.95000076293945	1588500.0
1372	2017-12-29	48.313331604003906	48.939998626708984	48.30666732788086	48.88999938964844	1434900.0
1373	2018-01-02	49.516666412353516	49.62333297729492	48.366668701171875	48.66666793823242	2289000.0
1374	2018-01-03	49.893333435058594	49.983333587646484	49.50666809082031	49.60333251953125	2467200.0
1375	2018-01-04	49.753334045410156	50.87666702270508	49.616668701171875	49.98666763305664	3401700.0
1376	2018-01-05	50.9900016784668	51.029998779296875	49.99333190917969	50.34000015258789	4224000.0
1377	2018-01-08	51.21666717529297	51.349998474121094	50.563331604003906	50.73666763305664	3437400.0
1378	2018-01-09	50.76333236694336	51.66666793823242	50.650001525878906	51.50666809082031	3645000.0
1379	2018-01-10	51.02000045776367	51.186668395996094	50.4466667175293	50.540000915527344	2875500.0
1380	2018-01-11	51.38666534423828	51.63999938964844	50.983333587646484	50.99333190917969	2588400.0
1381	2018-01-12	51.17333221435547	51.66999816894531	50.88999938964844	51.189998626708984	3871200.0
1382	2018-01-16	50.53333282470703	51.746665954589844	49.866668701171875	51.37666702270508	3415200.0
1383	2018-01-17	51.40999984741211	51.529998779296875	50.573333740234375	50.88666534423828	2867400.0
1384	2018-01-18	52.606666564941406	52.926666259765625	51.926666259765625	52.16666793823242	5530500.0
1385	2018-01-19	52.40666580200195	52.66666793823242	52.18000030517578	52.48666763305664	3131100.0
1386	2018-01-22	51.290000915527344	51.383331298828125	50.3033332824707	51.383331298828125	5638800.0
1387	2018-01-23	53.176666259765625	53.33333206176758	51.75	52.56999969482422	5120400.0
1388	2018-01-24	52.7599983215332	53.5	52.42333221435547	53.14666748046875	3199200.0
1389	2018-01-25	52.426666259765625	53.073333740234375	51.983333587646484	53.05666732788086	3323400.0
1390	2018-01-26	53.23666763305664	53.40666580200195	52.473331451416016	52.599998474121094	2392200.0
1391	2018-01-29	52.2400016784668	53.61000061035156	52.20000076293945	53.28333282470703	3216600.0
1392	2018-01-30	51.47666549682617	52.22666549682617	51.34000015258789	51.95333480834961	3783600.0
1393	2018-01-31	52.62333297729492	52.69333267211914	51.709999084472656	51.793331146240234	3696900.0
1394	2018-02-01	53.20333480834961	53.51333236694336	52.1533317565918	52.20000076293945	2964600.0
1395	2018-02-02	51.72666549682617	52.98666763305664	51.65666580200195	52.83333206176758	2477100.0
1396	2018-02-05	51.18000030517578	53.04666519165039	51.08333206176758	51.310001373291016	4240200.0
1397	2018-02-06	52.186668395996094	52.57666778564453	49.913333892822266	49.913333892822266	3916800.0
1398	2018-02-07	52.003334045410156	52.413333892822266	51.47999954223633	51.849998474121094	2267400.0
1399	2018-02-08	50.439998626708984	52.630001068115234	50.07666778564453	52.14666748046875	5189100.0
1400	2018-02-09	51.290000915527344	51.95000076293945	49.470001220703125	51.53666687011719	3319200.0
1401	2018-02-12	51.75	52.42333221435547	51.246665954589844	51.80666732788086	4013400.0
1402	2018-02-13	52.29666519165039	52.48666763305664	51.143333435058594	51.650001525878906	4433700.0
1403	2018-02-14	52.790000915527344	53.28333282470703	51.91666793823242	52.1966667175293	4051800.0
1404	2018-02-15	53.529998779296875	53.83000183105469	52.92333221435547	53.29666519165039	3998700.0
1405	2018-02-16	54.026668548583984	54.62666702270508	53.40999984741211	53.65999984741211	4062300.0
1406	2018-02-20	54.30666732788086	54.72999954223633	53.61333465576172	53.61333465576172	3560100.0
1407	2018-02-21	54.79999923706055	55.90999984741211	54.75666809082031	55.686668395996094	5959500.0
1408	2018-02-22	53.99333190917969	55.66666793823242	53.83333206176758	55.56666564941406	6086400.0
1409	2018-02-23	55.18000030517578	55.19333267211914	53.70333480834961	54.33333206176758	4922700.0
1410	2018-02-26	56.439998626708984	56.573333740234375	54.91666793823242	55.47666549682617	13189200.0
1411	2018-02-27	57.746665954589844	59.71666717529297	57.5	59.599998474121094	19683900.0
1412	2018-02-28	57.790000915527344	58.4466667175293	56.90666580200195	58.09333419799805	7637100.0
1413	2018-03-01	57.813331604003906	58.64666748046875	57.040000915527344	57.78333282470703	6406200.0
1414	2018-03-02	58.92333221435547	59.043331146240234	56.3466682434082	56.753334045410156	5018400.0
1415	2018-03-05	60.09000015258789	60.279998779296875	58.633331298828125	58.66999816894531	6279900.0
1416	2018-03-06	61.073333740234375	61.186668395996094	59.66999816894531	60.30666732788086	7338900.0
1417	2018-03-07	62.09000015258789	62.356666564941406	60.40999984741211	60.563331604003906	6705300.0
1418	2018-03-08	62.54999923706055	62.71333312988281	62.06666564941406	62.25666809082031	4416300.0
1419	2018-03-09	62.836666107177734	63.14666748046875	62.14666748046875	62.776668548583984	4244700.0
1420	2018-03-12	63.24333190917969	63.84333419799805	62.369998931884766	62.926666259765625	6155700.0
1421	2018-03-13	62.746665954589844	63.62333297729492	62.40666580200195	63.27333450317383	4379400.0
1422	2018-03-14	62.81666564941406	63.80666732788086	62.63999938964844	62.90999984741211	3677400.0
1423	2018-03-15	63.003334045410156	63.46666717529297	62.58333206176758	63.04999923706055	2844600.0
1424	2018-03-16	62.48666763305664	63.12666702270508	62.45000076293945	62.91999816894531	3767700.0
1425	2018-03-19	62.040000915527344	62.793331146240234	61.29666519165039	62.38999938964844	4237200.0
1426	2018-03-20	62.619998931884766	62.83333206176758	62.02000045776367	62.16999816894531	3518400.0
1427	2018-03-21	62.65666580200195	63.30666732788086	62.08000183105469	62.62333297729492	2508900.0
1428	2018-03-22	61.61000061035156	62.900001525878906	61.563331604003906	61.95333480834961	2518200.0
1429	2018-03-23	60.586666107177734	61.776668548583984	60.47666549682617	61.606666564941406	2841600.0
1430	2018-03-26	62.483333587646484	62.66666793823242	60.733333587646484	61.633331298828125	3116400.0
1431	2018-03-27	59.813331604003906	63.073333740234375	59.2400016784668	63.073333740234375	4634700.0
1432	2018-03-28	58.96666717529297	60.49333190917969	58.50666809082031	59.60333251953125	4419300.0
1433	2018-03-29	60.50666809082031	60.706668853759766	59.323333740234375	59.323333740234375	3535800.0
1434	2018-04-02	60.04666519165039	60.58333206176758	59.20000076293945	59.98666763305664	3875400.0
1435	2018-04-03	61.456668853759766	61.98666763305664	60.356666564941406	60.439998626708984	4122600.0
1436	2018-04-04	63.08000183105469	63.266666412353516	60.366668701171875	60.426666259765625	6441000.0
1437	2018-04-05	65.46666717529297	65.73332977294922	63.11333465576172	63.33333206176758	9146700.0
1438	2018-04-06	64.61333465576172	65.43333435058594	64.0633316040039	64.59333038330078	6093600.0
1439	2018-04-09	62.63999938964844	65.68333435058594	62.51333236694336	65.15666961669922	6075300.0
1440	2018-04-10	62.27333450317383	63.606666564941406	60.880001068115234	63.233333587646484	7525800.0
1441	2018-04-11	62.33000183105469	62.70333480834961	61.56666564941406	61.96333312988281	4979700.0
1442	2018-04-12	63.49333190917969	63.900001525878906	62.5533332824707	62.8033332824707	6605700.0
1443	2018-04-13	62.459999084472656	63.98666763305664	61.82666778564453	63.983333587646484	3117300.0
1444	2018-04-16	63.00666809082031	63.47999954223633	62.119998931884766	62.98666763305664	2979600.0
1445	2018-04-17	63.96666717529297	64.41000366210938	63.116668701171875	63.4900016784668	5341800.0
1446	2018-04-18	64.15666961669922	64.46666717529297	63.2599983215332	64.23999786376953	3154500.0
1447	2018-04-19	64.00666809082031	64.31666564941406	63.52333450317383	63.90666580200195	2634300.0
1448	2018-04-20	64.02333068847656	64.70333099365234	63.746665954589844	63.746665954589844	2911200.0
1449	2018-04-23	64.08999633789062	64.33000183105469	63.14666748046875	64.20333099365234	3609600.0
1450	2018-04-24	63.75666809082031	65.48332977294922	63.19333267211914	64.40666961669922	4430100.0
1451	2018-04-25	63.516666412353516	63.76333236694336	62.25666809082031	63.439998626708984	3293100.0
1452	2018-04-26	64.56999969482422	64.86333465576172	63.15666580200195	63.98666763305664	2036400.0
1453	2018-04-27	64.15666961669922	65.07666778564453	63.75666809082031	64.7699966430664	2524200.0
1454	2018-04-30	64.16999816894531	64.72333526611328	63.66666793823242	64.04000091552734	2100000.0
1455	2018-05-01	64.7066650390625	64.75666809082031	63.279998779296875	63.91666793823242	1676100.0
1456	2018-05-02	65.5633316040039	66.25333404541016	64.47333526611328	65.05999755859375	3999600.0
1457	2018-05-03	64.47333526611328	65.5633316040039	63.400001525878906	65.08333587646484	3260700.0
1458	2018-05-04	65.12000274658203	65.6500015258789	63.883331298828125	64.3133316040039	2416200.0
1459	2018-05-07	66.18000030517578	66.56666564941406	65.26333618164062	65.54666900634766	2165700.0
1460	2018-05-08	67.26667022705078	67.49333190917969	66.03333282470703	66.03333282470703	4389000.0
1461	2018-05-09	68.87000274658203	69.0199966430664	67.49666595458984	67.74333190917969	5398800.0
1462	2018-05-10	68.62999725341797	69.3133316040039	68.50666809082031	69.0	2803500.0
1463	2018-05-11	67.4366683959961	69.0	67.26333618164062	68.66666412353516	2692200.0
1464	2018-05-14	66.69999694824219	68.99666595458984	66.37666320800781	67.663330078125	3380100.0
1465	2018-05-15	67.413330078125	67.52333068847656	65.78333282470703	66.58000183105469	2922600.0
1466	2018-05-16	66.59333038330078	67.63999938964844	66.17666625976562	67.50333404541016	2440200.0
1467	2018-05-17	66.67333221435547	66.9366683959961	66.06666564941406	66.2699966430664	2535600.0
1468	2018-05-18	67.25	67.78333282470703	66.66666412353516	66.66666412353516	2310300.0
1469	2018-05-21	68.9000015258789	69.05999755859375	67.61666870117188	68.03666687011719	4899000.0
1470	2018-05-22	68.11000061035156	69.26667022705078	67.69999694824219	69.0433349609375	3228600.0
1471	2018-05-23	69.00666809082031	69.08999633789062	67.8566665649414	67.8566665649414	1979400.0
1472	2018-05-24	69.71666717529297	70.13333129882812	68.95333099365234	69.4000015258789	3495600.0
1473	2018-05-25	69.76333618164062	70.42333221435547	69.6933364868164	69.84333038330078	2335500.0
1474	2018-05-29	69.28333282470703	70.13333129882812	68.94000244140625	69.53333282470703	2850900.0
1475	2018-05-30	69.88999938964844	70.43000030517578	69.47666931152344	69.66666412353516	2821200.0
1476	2018-05-31	69.36333465576172	70.56999969482422	69.3499984741211	70.33333587646484	4725600.0
1477	2018-06-01	69.7300033569336	70.0433349609375	68.97666931152344	70.0	5492700.0
1478	2018-06-04	69.36333465576172	71.5633316040039	66.62333679199219	71.53333282470703	15359400.0
1479	2018-06-05	67.95333099365234	69.57333374023438	67.19999694824219	69.26667022705078	9878700.0
1480	2018-06-06	67.66000366210938	68.5	67.20999908447266	67.88666534423828	5829300.0
1481	2018-06-07	66.16666412353516	68.3566665649414	65.26000213623047	67.72000122070312	6353400.0
1482	2018-06-08	66.4433364868164	66.73332977294922	65.40333557128906	65.87999725341797	4570200.0
1483	2018-06-11	66.23666381835938	66.69667053222656	65.86666870117188	66.4566650390625	3189600.0
1484	2018-06-12	69.13999938964844	69.18333435058594	66.74333190917969	66.84666442871094	6748500.0
1485	2018-06-13	71.01667022705078	71.3499984741211	69.33333587646484	69.33333587646484	7537500.0
1486	2018-06-14	71.85333251953125	72.46666717529297	71.01667022705078	71.01667022705078	7150200.0
1487	2018-06-15	71.53333282470703	71.75	69.90333557128906	71.163330078125	6566400.0
1488	2018-06-18	70.61333465576172	71.61000061035156	70.55999755859375	71.19667053222656	4340400.0
1489	2018-06-19	70.32333374023438	70.66000366210938	69.30999755859375	69.99666595458984	2974800.0
1490	2018-06-20	71.8133316040039	72.1933364868164	70.88666534423828	70.913330078125	3128100.0
1491	2018-06-21	70.9000015258789	72.18000030517578	69.89666748046875	72.12666320800781	2711700.0
1492	2018-06-22	69.19667053222656	70.9366683959961	68.62666320800781	70.90666961669922	4774800.0
1493	2018-06-25	67.44667053222656	68.66666412353516	66.54666900634766	68.62666320800781	5265000.0
1494	2018-06-26	67.95999908447266	68.7066650390625	67.66666412353516	67.81666564941406	2738400.0
1495	2018-06-27	67.04000091552734	68.97333526611328	66.9433364868164	68.46666717529297	2110200.0
1496	2018-06-28	68.3066635131836	68.586669921875	66.40666961669922	66.66000366210938	3311700.0
1497	2018-06-29	68.48999786376953	69.37000274658203	68.4433364868164	68.45999908447266	2725800.0
1498	2018-07-02	69.8133316040039	69.91000366210938	67.30332946777344	68.29666900634766	2653800.0
1499	2018-07-03	69.8933334350586	70.33333587646484	68.77999877929688	69.96333312988281	1955700.0
1500	2018-07-05	69.48999786376953	70.33000183105469	68.76667022705078	70.16999816894531	2526000.0
1501	2018-07-06	70.38666534423828	70.73332977294922	69.3566665649414	69.49333190917969	2135100.0
1502	2018-07-09	69.63333129882812	70.93000030517578	68.9000015258789	70.77666473388672	3703500.0
1503	2018-07-10	70.23332977294922	70.87000274658203	69.48999786376953	69.96666717529297	7952100.0
1504	2018-07-11	70.93000030517578	71.2699966430664	69.52999877929688	69.7699966430664	3802200.0
1505	2018-07-12	72.77333068847656	73.0633316040039	71.01333618164062	71.19667053222656	3954300.0
1506	2018-07-13	71.98332977294922	73.12666320800781	71.60333251953125	72.82666778564453	2706000.0
1507	2018-07-16	71.45333099365234	72.77333068847656	71.15666961669922	72.16999816894531	1860600.0
1508	2018-07-17	72.1933364868164	72.36666870117188	71.08000183105469	71.32666778564453	2176800.0
1509	2018-07-18	72.07333374023438	72.99666595458984	71.83999633789062	72.66666412353516	2387400.0
1510	2018-07-19	71.52666473388672	72.33333587646484	71.36000061035156	72.19999694824219	1813200.0
1511	2018-07-20	71.35333251953125	72.13999938964844	71.23332977294922	71.9566650390625	1986600.0
1512	2018-07-23	70.54666900634766	71.22666931152344	69.52999877929688	71.19000244140625	3172800.0
1513	2018-07-24	69.586669921875	71.13999938964844	68.68333435058594	70.56999969482422	3495000.0
1514	2018-07-25	71.58000183105469	71.72333526611328	69.58999633789062	69.58999633789062	2605800.0
1515	2018-07-26	71.79000091552734	72.30332946777344	70.16666412353516	71.086669921875	2544900.0
1516	2018-07-27	69.32333374023438	71.87333679199219	68.77666473388672	71.87333679199219	3051000.0
1517	2018-07-30	65.22000122070312	69.58333587646484	64.53666687011719	69.1933364868164	8355900.0
1518	2018-07-31	66.086669921875	66.9800033569336	64.71666717529297	65.63666534423828	5043300.0
1519	2018-08-01	66.72666931152344	67.23666381835938	66.00666809082031	66.8566665649414	2922000.0
1520	2018-08-02	69.62000274658203	69.92333221435547	67.07666778564453	67.72666931152344	4711200.0
1521	2018-08-03	68.98666381835938	69.55332946777344	68.26000213623047	69.30000305175781	2791200.0
1522	2018-08-06	70.47000122070312	70.75666809082031	68.83333587646484	68.83333587646484	2550900.0
1523	2018-08-07	70.80000305175781	71.24666595458984	70.46666717529297	70.46666717529297	2034900.0
1524	2018-08-08	70.70999908447266	71.24666595458984	70.3566665649414	71.11666870117188	2009400.0
1525	2018-08-09	71.03333282470703	71.83333587646484	70.70333099365234	70.83333587646484	3918900.0
1526	2018-08-10	70.87333679199219	71.62666320800781	70.23666381835938	70.63333129882812	4160100.0
1527	2018-08-13	70.18333435058594	71.74666595458984	69.913330078125	70.92666625976562	4322700.0
1528	2018-08-14	70.26667022705078	70.40333557128906	69.05000305175781	70.12333679199219	4570800.0
1529	2018-08-15	68.27666473388672	70.36333465576172	68.03333282470703	69.77333068847656	5392500.0
1530	2018-08-16	70.16666412353516	70.65333557128906	68.84666442871094	69.0	4935000.0
1531	2018-08-17	71.02999877929688	71.31666564941406	69.27999877929688	69.41666412353516	2858700.0
1532	2018-08-20	70.87333679199219	71.3566665649414	69.90666961669922	71.30000305175781	2651700.0
1533	2018-08-21	70.76333618164062	71.75	70.42666625976562	71.0633316040039	2664600.0
1534	2018-08-22	71.86333465576172	72.32333374023438	70.86333465576172	71.01000213623047	3325800.0
1535	2018-08-23	72.23666381835938	73.30332946777344	71.36666870117188	72.1933364868164	3829800.0
1536	2018-08-24	75.1433334350586	75.56999969482422	73.07333374023438	73.07333374023438	6501900.0
1537	2018-08-27	75.58333587646484	75.83000183105469	74.55332946777344	75.13333129882812	3705300.0
1538	2018-08-28	76.40666961669922	76.54000091552734	75.54000091552734	76.0	2604900.0
1539	2018-08-29	77.07666778564453	77.4366683959961	76.33333587646484	76.33333587646484	2783100.0
1540	2018-08-30	76.74666595458984	77.43333435058594	76.38999938964844	77.0	2579100.0
1541	2018-08-31	77.05000305175781	77.38666534423828	76.38999938964844	76.38999938964844	2478900.0
1542	2018-09-04	76.34333038330078	77.62666320800781	76.12666320800781	76.80332946777344	4000800.0
1543	2018-09-05	74.07666778564453	76.27999877929688	73.37999725341797	76.16666412353516	5070000.0
1544	2018-09-06	73.4566650390625	74.80332946777344	72.9566650390625	74.33333587646484	6345000.0
1545	2018-09-07	75.87000274658203	78.11666870117188	75.66666412353516	77.28333282470703	9710100.0
1546	2018-09-10	78.7066650390625	79.27333068847656	76.1066665649414	76.1066665649414	6790800.0
1547	2018-09-11	78.04000091552734	79.41666412353516	77.66666412353516	78.47000122070312	3592200.0
1548	2018-09-12	78.74333190917969	78.99333190917969	76.66999816894531	78.04000091552734	3625200.0
1549	2018-09-13	78.69999694824219	79.83333587646484	78.21333312988281	79.08333587646484	2377500.0
1550	2018-09-14	78.2066650390625	79.15666961669922	77.22666931152344	78.76667022705078	2963700.0
1551	2018-09-17	77.33333587646484	78.663330078125	76.73332977294922	78.163330078125	2463900.0
1552	2018-09-18	78.01667022705078	78.87999725341797	77.35333251953125	77.5	2093400.0
1553	2018-09-19	76.33999633789062	78.30000305175781	75.51667022705078	77.64666748046875	2953200.0
1554	2018-09-20	76.66999816894531	77.22333526611328	76.09333038330078	77.15333557128906	2001300.0
1555	2018-09-21	76.50666809082031	77.06999969482422	76.09333038330078	76.66666412353516	2886300.0
1556	2018-09-24	76.88666534423828	77.40333557128906	75.04000091552734	75.72000122070312	3581100.0
1557	2018-09-25	76.55999755859375	77.6433334350586	76.43000030517578	76.99666595458984	2772000.0
1558	2018-09-26	75.38333129882812	77.12000274658203	75.28666687011719	76.80332946777344	3831000.0
1559	2018-09-27	75.25666809082031	76.62000274658203	74.9366683959961	75.66999816894531	3101100.0
1560	2018-09-28	75.086669921875	76.03666687011719	74.9000015258789	75.15333557128906	3369600.0
1561	2018-10-01	74.9366683959961	76.35333251953125	74.47333526611328	75.61000061035156	3024000.0
1562	2018-10-02	74.24666595458984	74.9000015258789	73.90666961669922	74.1866683959961	2906100.0
1563	2018-10-03	73.76667022705078	75.47666931152344	73.66666412353516	74.76333618164062	2237400.0
1564	2018-10-04	73.1066665649414	74.16999816894531	72.73666381835938	73.93333435058594	4120800.0
1565	2018-10-05	71.90333557128906	73.54000091552734	71.33333587646484	72.87333679199219	4102800.0
1566	2018-10-08	70.7933349609375	72.2699966430664	69.75333404541016	71.66666412353516	3996600.0
1567	2018-10-09	70.77333068847656	71.41000366210938	70.0566635131836	70.62666320800781	3329100.0
1568	2018-10-10	67.45999908447266	71.61666870117188	67.43000030517578	71.23666381835938	5875500.0
1569	2018-10-11	67.72333526611328	68.7699966430664	66.76667022705078	66.86000061035156	5094300.0
1570	2018-10-12	70.6500015258789	71.26000213623047	69.13999938964844	69.93000030517578	5206800.0
1571	2018-10-15	69.73332977294922	70.76333618164062	69.0433349609375	70.61000061035156	2661600.0
1572	2018-10-16	68.33333587646484	68.63666534423828	66.55332946777344	68.4000015258789	9041400.0
1573	2018-10-17	68.68333435058594	68.88333129882812	67.76667022705078	68.66666412353516	3817800.0
1574	2018-10-18	67.5199966430664	69.23332977294922	67.11000061035156	68.51667022705078	3483600.0
1575	2018-10-19	64.50333404541016	68.24666595458984	64.22000122070312	67.85333251953125	6095400.0
1576	2018-10-22	64.79666900634766	65.55999755859375	63.456668853759766	64.82333374023438	6357600.0
1577	2018-10-23	65.6933364868164	66.1500015258789	62.336666107177734	63.52333450317383	4533900.0
1578	2018-10-24	61.91666793823242	66.37999725341797	61.856666564941406	65.82333374023438	6172800.0
1579	2018-10-25	63.540000915527344	63.973331451416016	62.206668853759766	62.31999969482422	2927700.0
1580	2018-10-26	61.8033332824707	62.939998626708984	60.676666259765625	61.939998626708984	3785400.0
1581	2018-10-29	59.663333892822266	63.54999923706055	58.70333480834961	62.599998474121094	4963800.0
1582	2018-10-30	59.220001220703125	59.87333297729492	58.47666549682617	59.48666763305664	4188000.0
1583	2018-10-31	61.01333236694336	62.3466682434082	60.336666107177734	60.349998474121094	5038500.0
1584	2018-11-01	62.91999816894531	63.14666748046875	60.94333267211914	61.5	5022600.0
1585	2018-11-02	61.413333892822266	63.6533317565918	61.20000076293945	63.2400016784668	3243900.0
1586	2018-11-05	60.93000030517578	62.12333297729492	60.35333251953125	61.746665954589844	2704500.0
1587	2018-11-06	61.266666412353516	62.36333465576172	60.643333435058594	60.766666412353516	3151200.0
1588	2018-11-07	63.116668701171875	63.32666778564453	61.62666702270508	61.913333892822266	3107400.0
1589	2018-11-08	62.813331604003906	64.08999633789062	62.22999954223633	63.366668701171875	3432900.0
1590	2018-11-09	61.029998779296875	62.8033332824707	59.836666107177734	62.233333587646484	4219800.0
1591	2018-11-12	59.116668701171875	60.8466682434082	58.60333251953125	60.616668701171875	3336000.0
1592	2018-11-13	58.93333435058594	59.97999954223633	58.38666534423828	59.44333267211914	3209700.0
1593	2018-11-14	58.926666259765625	60.56999969482422	58.5966682434082	59.41999816894531	3166800.0
1594	2018-11-15	57.456668853759766	58.41666793823242	56.52000045776367	58.33333206176758	6853800.0
1595	2018-11-16	56.53666687011719	57.70000076293945	55.220001220703125	57.35333251953125	6944400.0
1596	2018-11-19	54.47999954223633	57.106666564941406	53.87666702270508	56.56666564941406	6070500.0
1597	2018-11-20	55.25	56.5533332824707	53.36000061035156	53.866668701171875	6645300.0
1598	2018-11-21	55.64666748046875	57.26333236694336	55.38666534423828	56.6533317565918	3212700.0
1599	2018-11-23	55.46666717529297	56.58333206176758	55.0099983215332	55.11333465576172	1534800.0
1600	2018-11-26	56.77333450317383	57.02000045776367	56.08333206176758	56.176666259765625	4057200.0
1601	2018-11-27	55.529998779296875	56.68000030517578	55.11333465576172	56.380001068115234	3264600.0
1602	2018-11-28	58.8466682434082	58.91999816894531	56.53333282470703	56.53333282470703	6636900.0
1603	2018-11-29	58.68333435058594	59.79666519165039	57.983333587646484	58.66666793823242	9226800.0
1604	2018-11-30	57.650001525878906	64.0	57.086666107177734	61.483333587646484	16381500.0
1605	2018-12-03	59.77000045776367	59.83000183105469	58.15999984741211	58.893333435058594	7410000.0
1606	2018-12-04	59.08333206176758	59.813331604003906	58.176666259765625	59.18000030517578	5077800.0
1607	2018-12-06	60.59333419799805	60.8466682434082	57.37666702270508	57.66666793823242	5916600.0
1608	2018-12-07	58.36333465576172	61.060001373291016	58.06666564941406	60.4466667175293	4167000.0
1609	2018-12-10	59.746665954589844	59.97666549682617	57.900001525878906	57.959999084472656	3449400.0
1610	2018-12-11	61.473331451416016	63.24333190917969	60.79999923706055	61.04666519165039	7326600.0
1611	2018-12-12	63.17333221435547	64.26667022705078	62.2400016784668	62.2400016784668	6934200.0
1612	2018-12-13	62.709999084472656	63.72999954223633	61.93333435058594	63.33333206176758	4373400.0
1613	2018-12-14	61.34333419799805	62.290000915527344	60.880001068115234	61.543331146240234	3407400.0
1614	2018-12-17	58.869998931884766	61.03666687011719	58.56999969482422	61.03666687011719	4951500.0
1615	2018-12-18	59.073333740234375	59.98666763305664	58.869998931884766	59.163333892822266	3800400.0
1616	2018-12-19	59.663333892822266	61.27333450317383	58.75666809082031	59.3466682434082	3690900.0
1617	2018-12-20	59.813331604003906	60.59333419799805	58.516666412353516	59.33333206176758	5537100.0
1618	2018-12-21	57.77000045776367	60.66666793823242	56.92333221435547	59.93333435058594	8230500.0
1619	2018-12-24	56.650001525878906	57.91666793823242	56.27000045776367	56.70000076293945	3144600.0
1620	2018-12-26	60.54999923706055	60.619998931884766	57.0099983215332	57.026668548583984	5777100.0
1621	2018-12-27	60.75666809082031	60.849998474121094	58.62333297729492	59.540000915527344	4279500.0
1622	2018-12-28	61.37666702270508	62.086666107177734	60.62666702270508	61.08000183105469	3298800.0
1623	2018-12-31	62.78333282470703	62.83000183105469	61.400001525878906	61.7599983215332	3749400.0
1624	2019-01-02	61.06999969482422	62.38999938964844	60.63999938964844	61.68000030517578	4432800.0
1625	2019-01-03	59.900001525878906	60.959999084472656	59.599998474121094	60.456668853759766	3113700.0
1626	2019-01-04	61.46333312988281	62.043331146240234	60.540000915527344	60.686668395996094	3366900.0
1627	2019-01-07	62.45000076293945	62.66666793823242	61.573333740234375	61.7599983215332	3500400.0
1628	2019-01-08	63.47666549682617	63.79999923706055	62.369998931884766	63.03333282470703	3288300.0
1629	2019-01-09	64.37000274658203	65.00333404541016	63.38999938964844	63.40666580200195	3081600.0
1630	2019-01-10	65.33333587646484	65.53333282470703	63.4033317565918	63.98666763305664	3132900.0
1631	2019-01-11	65.32333374023438	66.0	65.0433349609375	65.40333557128906	2596500.0
1632	2019-01-14	64.97666931152344	65.42333221435547	64.33333587646484	64.67333221435547	2953500.0
1633	2019-01-15	66.72333526611328	66.97333526611328	64.91999816894531	64.91999816894531	3168300.0
1634	2019-01-16	67.0999984741211	67.69667053222656	66.68333435058594	67.07666778564453	3108000.0
1635	2019-01-17	67.76667022705078	68.1500015258789	66.44000244140625	66.72000122070312	2937000.0
1636	2019-01-18	67.76667022705078	68.48332977294922	67.23999786376953	68.33333587646484	4208700.0
1637	2019-01-22	67.66666412353516	69.41000366210938	67.05999755859375	69.41000366210938	5867700.0
1638	2019-01-23	68.57333374023438	69.20333099365234	67.83000183105469	68.16666412353516	4684200.0
1639	2019-01-24	70.15666961669922	70.70999908447266	69.16666412353516	69.64666748046875	5214900.0
1640	2019-01-25	69.90666961669922	70.93333435058594	69.46666717529297	70.4566650390625	3675300.0
1641	2019-01-28	69.20333099365234	69.586669921875	68.16999816894531	68.86666870117188	2565900.0
1642	2019-01-29	68.92333221435547	69.61333465576172	68.36000061035156	69.23332977294922	3436800.0
1643	2019-01-30	70.95333099365234	70.97333526611328	69.12333679199219	69.82666778564453	4020300.0
1644	2019-01-31	71.6066665649414	72.42666625976562	70.913330078125	70.913330078125	3236700.0
1645	2019-02-01	73.42333221435547	73.48332977294922	71.46666717529297	71.69999694824219	4655100.0
1646	2019-02-04	73.38666534423828	73.75	72.9366683959961	73.34666442871094	3008700.0
1647	2019-02-05	72.97666931152344	73.83000183105469	72.69000244140625	73.63666534423828	3735300.0
1648	2019-02-06	73.51667022705078	73.61333465576172	72.28333282470703	73.12000274658203	2486700.0
1649	2019-02-07	73.1500015258789	73.22000122070312	72.0	72.5	4333800.0
1650	2019-02-08	74.87333679199219	74.9000015258789	72.20333099365234	72.31999969482422	3057900.0
1651	2019-02-11	74.62000274658203	75.42666625976562	74.24333190917969	75.0	3330300.0
1652	2019-02-12	74.81666564941406	75.22333526611328	73.87666320800781	74.98666381835938	4501800.0
1653	2019-02-13	74.05332946777344	75.08333587646484	73.73999786376953	75.08333587646484	3670800.0
1654	2019-02-14	75.05332946777344	75.24666595458984	73.85333251953125	74.05332946777344	3283800.0
1655	2019-02-15	75.58999633789062	75.76000213623047	74.40333557128906	75.08000183105469	2948100.0
1656	2019-02-19	76.63333129882812	76.9800033569336	74.07333374023438	75.12999725341797	4317000.0
1657	2019-02-20	75.54666900634766	76.76333618164062	74.88333129882812	76.24666595458984	3264600.0
1658	2019-02-21	75.3933334350586	75.48666381835938	74.44667053222656	75.25333404541016	2790000.0
1659	2019-02-22	76.69999694824219	76.77666473388672	75.64666748046875	75.76000213623047	2392800.0
1660	2019-02-25	77.95999908447266	78.72333526611328	77.3933334350586	78.66999816894531	5663400.0
1661	2019-02-26	78.51667022705078	78.69000244140625	77.24333190917969	77.5199966430664	9341100.0
1662	2019-02-27	84.95999908447266	86.87666320800781	83.53333282470703	86.01333618164062	19703400.0
1663	2019-02-28	82.08999633789062	85.0	81.95999908447266	84.66000366210938	7959300.0
1664	2019-03-01	81.82333374023438	83.0	81.05999755859375	82.02333068847656	5403900.0
1665	2019-03-04	80.84666442871094	82.98666381835938	79.58333587646484	82.34333038330078	4708200.0
1666	2019-03-05	78.11333465576172	80.20999908447266	77.66666412353516	79.48666381835938	8303400.0
1667	2019-03-06	78.14666748046875	79.06999969482422	77.06666564941406	77.87000274658203	4260300.0
1668	2019-03-07	78.17333221435547	79.59333038330078	77.70333099365234	78.18000030517578	4210800.0
1669	2019-03-08	78.20999908447266	79.18000030517578	76.78666687011719	77.51333618164062	3059400.0
1670	2019-03-11	80.2933349609375	80.61000061035156	78.5999984741211	78.6500015258789	3619500.0
1671	2019-03-12	80.07333374023438	80.836669921875	79.836669921875	80.63333129882812	3325500.0
1672	2019-03-13	80.91666412353516	81.67666625976562	80.41000366210938	80.54000091552734	3420300.0
1673	2019-03-14	80.91999816894531	81.8066635131836	80.53333282470703	81.0	3309900.0
1674	2019-03-15	79.90666961669922	81.23332977294922	79.87666320800781	81.07666778564453	5793900.0
1675	2019-03-18	80.336669921875	81.04000091552734	79.43000030517578	79.71333312988281	3659700.0
1676	2019-03-19	80.83333587646484	81.33333587646484	80.32666778564453	80.93333435058594	2488800.0
1677	2019-03-20	81.94000244140625	82.56666564941406	80.53333282470703	81.08333587646484	3078900.0
1678	2019-03-21	83.26333618164062	83.41999816894531	81.39666748046875	81.66666412353516	3907200.0
1679	2019-03-22	80.78666687011719	83.36333465576172	80.37999725341797	83.0	3084300.0
1680	2019-03-25	80.61000061035156	81.03333282470703	79.4000015258789	80.19000244140625	5079000.0
1681	2019-03-26	81.4000015258789	82.3133316040039	81.0199966430664	81.5633316040039	3142800.0
1682	2019-03-27	79.81666564941406	81.83000183105469	78.56666564941406	81.5	3034800.0
1683	2019-03-28	79.46333312988281	80.5633316040039	78.60333251953125	80.0	3483900.0
1684	2019-03-29	80.95999908447266	80.99333190917969	79.08999633789062	79.73332977294922	2073900.0
1685	2019-04-01	80.47000122070312	82.45999908447266	79.44667053222656	82.0	3569700.0
1686	2019-04-02	80.06666564941406	80.47000122070312	78.91999816894531	80.33333587646484	2818800.0
1687	2019-04-03	80.73666381835938	81.49333190917969	79.68333435058594	80.3133316040039	2694600.0
1688	2019-04-04	79.02333068847656	80.75666809082031	77.71666717529297	80.61666870117188	3680100.0
1689	2019-04-05	79.61666870117188	80.13999938964844	79.19667053222656	79.78333282470703	3790800.0
1690	2019-04-08	79.62666320800781	79.96666717529297	78.02999877929688	79.163330078125	2452800.0
1691	2019-04-09	80.25666809082031	80.9366683959961	79.19999694824219	79.28333282470703	2439600.0
1692	2019-04-10	80.83999633789062	81.95999908447266	79.90333557128906	80.22000122070312	3193200.0
1693	2019-04-11	81.97666931152344	82.13666534423828	81.0	81.2699966430664	2204700.0
1694	2019-04-12	81.55332946777344	82.45999908447266	81.10333251953125	82.31666564941406	2458500.0
1695	2019-04-15	82.73999786376953	82.88333129882812	81.63333129882812	81.98999786376953	2886000.0
1696	2019-04-16	81.49333190917969	83.05332946777344	80.91666412353516	82.91666412353516	2947200.0
1697	2019-04-17	79.80999755859375	82.19999694824219	79.63333129882812	81.9366683959961	5013000.0
1698	2019-04-18	78.48666381835938	79.47666931152344	77.11333465576172	79.3499984741211	3157500.0
1699	2019-04-22	79.76000213623047	79.85333251953125	78.00333404541016	78.14666748046875	1985100.0
1700	2019-04-23	80.36333465576172	80.73332977294922	79.45999908447266	79.89666748046875	4604100.0
1701	2019-04-24	81.03666687011719	81.47000122070312	80.36666870117188	81.0	3527400.0
1702	2019-04-25	81.81999969482422	82.1933364868164	79.9566650390625	81.36000061035156	2703600.0
1703	2019-04-26	81.94667053222656	82.51000213623047	81.28666687011719	81.76333618164062	1778400.0
1704	2019-04-29	83.06666564941406	83.26333618164062	81.58999633789062	81.66000366210938	2778600.0
1705	2019-04-30	82.9433364868164	83.44667053222656	82.25	83.19999694824219	1731000.0
1706	2019-05-01	82.12999725341797	83.31999969482422	81.61333465576172	83.163330078125	1864500.0
1707	2019-05-02	82.24333190917969	83.26333618164062	81.87333679199219	81.97333526611328	2049600.0
1708	2019-05-03	83.58999633789062	83.64666748046875	81.54000091552734	82.33333587646484	3038400.0
1709	2019-05-06	82.61333465576172	83.0	80.83333587646484	82.23999786376953	2112900.0
1710	2019-05-07	79.40333557128906	82.23999786376953	78.56666564941406	82.14666748046875	3379500.0
1711	2019-05-08	79.5	80.36666870117188	78.8566665649414	79.40333557128906	2260500.0
1712	2019-05-09	79.27666473388672	79.33000183105469	77.36000061035156	78.38666534423828	2477700.0
1713	2019-05-10	78.31666564941406	79.49333190917969	76.02333068847656	78.33333587646484	4269300.0
1714	2019-05-13	74.83333587646484	76.86666870117188	74.3566665649414	76.21333312988281	3414600.0
1715	2019-05-14	75.61666870117188	76.16666412353516	74.53666687011719	75.33333587646484	4464900.0
1716	2019-05-15	73.25	75.1500015258789	73.1433334350586	75.0	6538800.0
1717	2019-05-16	74.9433364868164	75.10333251953125	73.43000030517578	73.5199966430664	6557700.0
1718	2019-05-17	75.2066650390625	75.81999969482422	73.87333679199219	73.97000122070312	3256200.0
1719	2019-05-20	74.5633316040039	75.03333282470703	73.34333038330078	74.33333587646484	3586200.0
1720	2019-05-21	75.913330078125	76.21666717529297	74.63666534423828	75.19000244140625	3781200.0
1721	2019-05-22	76.0	76.84333038330078	75.41999816894531	75.66666412353516	2335200.0
1722	2019-05-23	71.93000030517578	74.48666381835938	71.81666564941406	74.4000015258789	5249400.0
1723	2019-05-24	72.086669921875	73.11000061035156	71.7933349609375	72.5199966430664	3783600.0
1724	2019-05-28	71.49333190917969	72.98999786376953	71.24666595458984	72.33333587646484	4223400.0
1725	2019-05-29	71.77333068847656	72.2300033569336	70.11666870117188	71.22666931152344	8321100.0
1726	2019-05-30	68.0999984741211	69.23332977294922	66.66999816894531	67.69999694824219	15175500.0
1727	2019-05-31	66.71333312988281	67.66666412353516	65.6933364868164	66.66666412353516	6600600.0
1728	2019-06-03	65.56666564941406	66.90333557128906	65.0999984741211	66.62000274658203	5819100.0
1729	2019-06-04	67.23666381835938	67.30332946777344	66.00333404541016	66.29000091552734	5312100.0
1730	2019-06-05	66.40333557128906	68.2066650390625	65.08333587646484	67.86000061035156	4160400.0
1731	2019-06-06	65.84666442871094	66.68333435058594	65.17666625976562	66.48999786376953	3322200.0
1732	2019-06-07	65.18000030517578	66.72000122070312	64.88999938964844	66.26000213623047	3983700.0
1733	2019-06-10	66.30999755859375	66.88333129882812	65.27999877929688	65.6433334350586	3634800.0
1734	2019-06-11	66.93000030517578	67.5	66.34666442871094	67.0	3415800.0
1735	2019-06-12	67.68333435058594	68.6500015258789	67.00666809082031	67.09666442871094	5009400.0
1736	2019-06-13	68.48999786376953	69.39666748046875	67.83333587646484	67.83333587646484	5126700.0
1737	2019-06-14	67.76333618164062	68.81999969482422	67.43333435058594	68.47333526611328	3785400.0
1738	2019-06-17	68.33333587646484	69.16666412353516	67.97000122070312	67.97000122070312	2377200.0
1739	2019-06-18	68.44999694824219	70.12999725341797	68.26333618164062	69.12999725341797	4111200.0
1740	2019-06-19	69.7066650390625	69.83333587646484	68.53333282470703	68.91666412353516	3924000.0
1741	2019-06-20	68.87999725341797	71.46333312988281	68.7699966430664	71.0	4212000.0
1742	2019-06-21	68.163330078125	69.41666412353516	68.13333129882812	69.06999969482422	3716700.0
1743	2019-06-24	66.16999816894531	68.62333679199219	65.77333068847656	68.61666870117188	6387300.0
1744	2019-06-25	66.18000030517578	67.11000061035156	65.64666748046875	66.17666625976562	3757200.0
1745	2019-06-26	66.52666473388672	67.8566665649414	66.37333679199219	66.82333374023438	4073700.0
1746	2019-06-27	68.29666900634766	69.0566635131836	66.77999877929688	66.92666625976562	3884700.0
1747	2019-06-28	67.91999816894531	69.08000183105469	67.7300033569336	68.53333282470703	3150000.0
1748	2019-07-01	68.5433349609375	70.15666961669922	67.77666473388672	69.44999694824219	3497100.0
1749	2019-07-02	68.25333404541016	69.30000305175781	68.13999938964844	68.66666412353516	2130300.0
1750	2019-07-03	69.6500015258789	70.44999694824219	68.78333282470703	69.02999877929688	2881500.0
1751	2019-07-05	69.8066635131836	70.163330078125	68.99333190917969	69.75333404541016	2096700.0
1752	2019-07-08	69.9433364868164	70.5199966430664	69.41999816894531	69.52666473388672	2800200.0
1753	2019-07-09	71.77999877929688	71.93000030517578	69.83333587646484	69.83333587646484	3624000.0
1754	2019-07-10	71.55999755859375	72.87333679199219	71.02666473388672	72.4000015258789	3462000.0
1755	2019-07-11	72.55332946777344	72.91000366210938	71.8566665649414	72.31666564941406	2408100.0
1756	2019-07-12	72.3133316040039	72.96333312988281	71.63999938964844	72.67666625976562	2397000.0
1757	2019-07-15	73.22000122070312	73.58999633789062	72.17666625976562	72.58999633789062	3424800.0
1758	2019-07-16	73.29000091552734	74.15333557128906	72.8066635131836	73.33333587646484	2883600.0
1759	2019-07-17	74.54666900634766	74.99666595458984	73.4800033569336	73.4800033569336	3062400.0
1760	2019-07-18	74.10333251953125	74.27666473388672	73.17333221435547	74.14666748046875	3201600.0
1761	2019-07-19	74.086669921875	74.94000244140625	74.086669921875	74.5	3782700.0
1762	2019-07-22	73.86333465576172	74.65666961669922	72.62333679199219	74.33333587646484	4056900.0
1763	2019-07-23	74.6500015258789	74.75666809082031	73.83000183105469	74.23666381835938	2013300.0
1764	2019-07-24	75.00666809082031	75.22666931152344	74.4433364868164	74.66666412353516	2685900.0
1765	2019-07-25	74.46666717529297	75.16666412353516	73.91999816894531	75.03666687011719	2004000.0
1766	2019-07-26	75.67666625976562	76.04666900634766	74.56666564941406	75.0	2603100.0
1767	2019-07-29	75.21666717529297	75.91666412353516	73.23666381835938	75.67666625976562	2364600.0
1768	2019-07-30	75.92666625976562	76.09666442871094	74.67666625976562	74.86666870117188	2120700.0
1769	2019-07-31	75.51333618164062	76.4800033569336	74.58999633789062	75.92666625976562	2999400.0
1770	2019-08-01	75.12999725341797	76.64666748046875	74.53333282470703	75.55000305175781	3054300.0
1771	2019-08-02	73.85333251953125	75.14666748046875	73.62000274658203	75.0	2715300.0
1772	2019-08-05	71.51000213623047	72.21666717529297	70.36666870117188	71.66666412353516	3022500.0
1773	2019-08-06	71.37000274658203	72.83333587646484	70.70333099365234	72.22666931152344	3089100.0
1774	2019-08-07	70.66000366210938	71.05999755859375	69.4366683959961	70.97666931152344	3461100.0
1775	2019-08-08	71.68333435058594	72.11666870117188	70.88333129882812	71.3933334350586	2736300.0
1776	2019-08-09	71.7300033569336	72.3066635131836	71.09333038330078	71.66666412353516	1912800.0
1777	2019-08-12	72.0999984741211	72.26667022705078	70.8566665649414	71.58000183105469	1678200.0
1778	2019-08-13	74.15333557128906	74.55332946777344	72.0	72.0	2490600.0
1779	2019-08-14	72.19000244140625	73.19999694824219	71.23999786376953	73.06999969482422	2207100.0
1780	2019-08-15	71.53666687011719	72.61000061035156	71.0566635131836	72.24666595458984	2051100.0
1781	2019-08-16	66.42333221435547	73.26667022705078	65.47000122070312	71.73999786376953	15003300.0
1782	2019-08-19	66.01000213623047	67.2300033569336	64.0566635131836	67.2300033569336	14079000.0
1783	2019-08-20	66.55999755859375	67.08000183105469	65.28333282470703	66.2933349609375	4413900.0
1784	2019-08-21	67.92333221435547	68.62666320800781	66.8066635131836	66.913330078125	3768000.0
1785	2019-08-22	68.1866683959961	68.86666870117188	67.45333099365234	68.33333587646484	3383100.0
1786	2019-08-23	67.19000244140625	69.22333526611328	67.05999755859375	68.11333465576172	3402600.0
1787	2019-08-26	67.88333129882812	68.12999725341797	67.0566635131836	67.46666717529297	2571300.0
1788	2019-08-27	67.36000061035156	68.6066665649414	67.02333068847656	68.336669921875	1793100.0
1789	2019-08-28	66.06666564941406	67.17666625976562	65.95999908447266	66.66666412353516	2659800.0
1790	2019-08-29	66.71666717529297	67.4800033569336	66.33333587646484	67.03333282470703	3428700.0
1791	2019-08-30	67.87333679199219	68.20999908447266	66.85333251953125	67.36333465576172	3334200.0
1792	2019-09-03	66.37666320800781	67.9366683959961	66.09333038330078	67.26333618164062	4928100.0
1793	2019-09-04	66.83000183105469	67.26667022705078	65.43000030517578	66.66666412353516	10553700.0
1794	2019-09-05	70.68333435058594	72.67333221435547	68.37000274658203	72.67333221435547	20836500.0
1795	2019-09-06	71.97333526611328	72.87999725341797	70.5199966430664	70.5999984741211	7816800.0
1796	2019-09-09	70.3933334350586	72.01667022705078	69.51000213623047	71.93333435058594	4720500.0
1797	2019-09-10	68.94667053222656	70.47333526611328	68.33333587646484	69.79000091552734	4545600.0
1798	2019-09-11	71.47000122070312	71.8133316040039	68.96666717529297	68.99666595458984	4110000.0
1799	2019-09-12	69.74666595458984	72.0999984741211	69.21333312988281	71.75666809082031	4830300.0
1800	2019-09-13	69.44999694824219	70.17333221435547	68.83333587646484	69.69999694824219	3587100.0
1801	2019-09-16	71.93333435058594	72.4366683959961	69.24333190917969	69.33999633789062	4389000.0
1802	2019-09-17	70.89666748046875	71.82333374023438	69.79666900634766	71.49666595458984	3570000.0
1803	2019-09-18	70.0633316040039	71.0	69.13999938964844	70.88333129882812	4560000.0
1804	2019-09-19	69.62999725341797	70.26667022705078	69.0633316040039	69.72000122070312	4064400.0
1805	2019-09-20	69.41666412353516	70.86000061035156	69.05999755859375	69.66666412353516	2958300.0
1806	2019-09-23	69.90333557128906	70.41000366210938	69.50666809082031	69.78666687011719	2165700.0
1807	2019-09-24	69.15666961669922	70.92666625976562	68.53333282470703	70.41666412353516	2733000.0
1808	2019-09-25	70.45333099365234	70.81999969482422	68.20999908447266	68.80332946777344	4828200.0
1809	2019-09-26	69.59666442871094	70.69999694824219	69.05000305175781	70.586669921875	2232000.0
1810	2019-09-27	67.46666717529297	69.93333435058594	67.36666870117188	69.73999786376953	4813800.0
1811	2019-09-30	67.9433364868164	68.30000305175781	67.17333221435547	67.36666870117188	3499200.0
1812	2019-10-01	68.33333587646484	69.65666961669922	68.19667053222656	68.6500015258789	3357300.0
1813	2019-10-02	68.47000122070312	68.75	67.50333404541016	67.80332946777344	3103200.0
1814	2019-10-03	69.48666381835938	69.86000061035156	68.20333099365234	68.47333526611328	3720600.0
1815	2019-10-04	70.19000244140625	70.33333587646484	69.26667022705078	69.70999908447266	2382600.0
1816	2019-10-07	70.9366683959961	71.50666809082031	69.70999908447266	70.09666442871094	4169700.0
1817	2019-10-08	68.9800033569336	70.7933349609375	68.87000274658203	70.47000122070312	2843700.0
1818	2019-10-09	69.80332946777344	69.97000122070312	69.17666625976562	69.66999816894531	2214300.0
1819	2019-10-10	69.76667022705078	70.38999938964844	68.74666595458984	69.5	3077700.0
1820	2019-10-11	70.13999938964844	71.54000091552734	70.0	70.03333282470703	3345300.0
1821	2019-10-14	71.18333435058594	71.26000213623047	70.0	70.0	2850300.0
1822	2019-10-15	70.86000061035156	71.88666534423828	70.38333129882812	71.30000305175781	2739000.0
1823	2019-10-16	70.9800033569336	71.66666412353516	69.57333374023438	70.66666412353516	3464700.0
1824	2019-10-17	71.42333221435547	71.79000091552734	70.70333099365234	71.2933349609375	1847100.0
1825	2019-10-18	70.87000274658203	71.5433349609375	69.82333374023438	71.31666564941406	2358000.0
1826	2019-10-21	70.75666809082031	71.16666412353516	69.8933334350586	70.66666412353516	4204200.0
1827	2019-10-22	71.13666534423828	72.0999984741211	70.7933349609375	70.97666931152344	3152400.0
1828	2019-10-23	72.4000015258789	72.89666748046875	71.13333129882812	71.36666870117188	2853000.0
1829	2019-10-24	73.8566665649414	73.9566650390625	72.62999725341797	72.69999694824219	2758500.0
1830	2019-10-25	74.88333129882812	75.02333068847656	73.01000213623047	73.66666412353516	2904600.0
1831	2019-10-28	75.98332977294922	76.29666900634766	74.88333129882812	74.88333129882812	3139800.0
1832	2019-10-29	74.86333465576172	75.9566650390625	74.61333465576172	75.9566650390625	2633700.0
1833	2019-10-30	75.66000366210938	75.94000244140625	74.40333557128906	74.8133316040039	1897500.0
1834	2019-10-31	75.79666900634766	75.913330078125	74.8566665649414	75.74333190917969	1831800.0
1835	2019-11-01	77.8566665649414	77.94000244140625	75.73999786376953	76.0	4003800.0
1836	2019-11-04	78.00666809082031	78.98666381835938	77.96666717529297	78.33333587646484	2319300.0
1837	2019-11-05	77.83999633789062	78.11333465576172	77.19999694824219	77.92666625976562	2544900.0
1838	2019-11-06	77.5633316040039	78.6500015258789	77.35333251953125	78.02666473388672	3440700.0
1839	2019-11-07	77.95333099365234	78.69000244140625	77.6066665649414	77.66666412353516	2694900.0
1840	2019-11-08	78.97666931152344	79.33333587646484	77.4800033569336	77.95333099365234	2205300.0
1841	2019-11-11	78.66999816894531	78.97666931152344	78.00666809082031	78.91666412353516	2922600.0
1842	2019-11-12	80.38333129882812	80.74666595458984	78.67333221435547	79.0	3454200.0
1843	2019-11-13	81.07666778564453	82.14666748046875	79.72333526611328	80.22000122070312	3980400.0
1844	2019-11-14	81.836669921875	81.97000122070312	79.84333038330078	80.21333312988281	2809200.0
1845	2019-11-15	82.33333587646484	82.49333190917969	81.33333587646484	81.66666412353516	2982000.0
1846	2019-11-18	82.86333465576172	83.05000305175781	81.836669921875	82.33333587646484	4479000.0
1847	2019-11-19	82.72666931152344	83.16666412353516	81.99666595458984	82.66666412353516	3247500.0
1848	2019-11-20	82.62333679199219	83.3566665649414	82.02666473388672	82.51667022705078	3613200.0
1849	2019-11-21	82.24666595458984	82.89666748046875	81.89666748046875	82.33333587646484	3331800.0
1850	2019-11-22	82.29000091552734	82.88333129882812	81.59333038330078	82.663330078125	3387900.0
1851	2019-11-25	83.42666625976562	83.6500015258789	82.48332977294922	82.61666870117188	8545800.0
1852	2019-11-26	73.4566650390625	76.13666534423828	73.06666564941406	76.0	23264100.0
1853	2019-11-27	74.08999633789062	74.47666931152344	71.63333129882812	73.86000061035156	10988100.0
1854	2019-11-29	75.73999786376953	75.82666778564453	74.36000061035156	74.5	5301900.0
1855	2019-12-02	74.90333557128906	75.95999908447266	73.67333221435547	75.95999908447266	5007600.0
1856	2019-12-03	75.66999816894531	76.12000274658203	74.2066650390625	74.4433364868164	4433400.0
1857	2019-12-04	75.2066650390625	76.5199966430664	75.16666412353516	75.68000030517578	3620700.0
1858	2019-12-05	76.29000091552734	76.87333679199219	75.6500015258789	75.68333435058594	3157500.0
1859	2019-12-06	75.46333312988281	76.80999755859375	75.46333312988281	76.33333587646484	2782200.0
1860	2019-12-09	75.28666687011719	75.82666778564453	74.6933364868164	75.34666442871094	2613000.0
1861	2019-12-10	75.09666442871094	76.03333282470703	74.80999755859375	75.5	1915200.0
1862	2019-12-11	75.65666961669922	75.96666717529297	74.86000061035156	74.93000030517578	2591700.0
1863	2019-12-12	75.62999725341797	76.413330078125	75.08333587646484	75.8933334350586	2999700.0
1864	2019-12-13	75.663330078125	76.19667053222656	75.16999816894531	75.5199966430664	2521200.0
1865	2019-12-16	76.5633316040039	76.67333221435547	75.336669921875	75.5	3701100.0
1866	2019-12-17	76.88999938964844	76.8933334350586	75.88666534423828	76.83333587646484	2540100.0
1867	2019-12-18	76.47333526611328	77.13333129882812	76.14666748046875	77.0	3429900.0
1868	2019-12-19	76.36666870117188	76.72000122070312	75.90666961669922	76.5	2736900.0
1869	2019-12-20	76.66999816894531	77.12000274658203	76.25	76.62333679199219	2874300.0
1870	2019-12-23	77.11000061035156	77.33999633789062	76.50666809082031	76.6866683959961	2100000.0
1871	2019-12-24	77.26333618164062	77.37666320800781	76.88999938964844	77.0	1616400.0
1872	2019-12-26	77.84666442871094	78.3933334350586	77.2699966430664	77.37666320800781	2160300.0
1873	2019-12-27	77.75666809082031	78.33000183105469	77.41666412353516	78.27666473388672	1528500.0
1874	2019-12-30	77.1433334350586	77.62999725341797	76.42666625976562	77.52999877929688	1817700.0
1875	2019-12-31	77.08333587646484	77.4433364868164	76.7300033569336	77.04666900634766	1460700.0
1876	2020-01-02	78.47000122070312	78.64666748046875	77.6500015258789	77.74666595458984	2835900.0
1877	2020-01-03	78.9433364868164	78.99666595458984	77.64666748046875	77.64666748046875	2229600.0
1878	2020-01-06	80.086669921875	80.18000030517578	78.56999969482422	78.78333282470703	3342600.0
1879	2020-01-07	80.54666900634766	80.83333587646484	79.77666473388672	80.086669921875	3384900.0
1880	2020-01-08	79.52333068847656	79.91999816894531	78.92666625976562	79.33333587646484	3157200.0
1881	2020-01-09	80.02333068847656	80.31666564941406	79.2933349609375	79.72666931152344	2253600.0
1882	2020-01-10	79.29000091552734	80.87333679199219	79.09333038330078	80.0999984741211	2631600.0
1883	2020-01-13	80.3066635131836	80.56999969482422	79.61666870117188	79.61666870117188	2734800.0
1884	2020-01-14	80.0	80.83333587646484	79.62666320800781	80.27333068847656	2875200.0
1885	2020-01-15	80.23332977294922	81.41999816894531	80.13666534423828	80.19000244140625	1918500.0
1886	2020-01-16	81.086669921875	81.2066650390625	80.27333068847656	80.54666900634766	3066900.0
1887	2020-01-17	80.69000244140625	81.46333312988281	80.25	81.1433334350586	3081000.0
1888	2020-01-21	81.07666778564453	81.26667022705078	80.0633316040039	80.5199966430664	3423300.0
1889	2020-01-22	81.24333190917969	81.82666778564453	81.02333068847656	81.62666320800781	2130300.0
1890	2020-01-23	81.63333129882812	81.6500015258789	80.73666381835938	80.96666717529297	1831800.0
1891	2020-01-24	80.96666717529297	82.57666778564453	80.73666381835938	81.66666412353516	3017700.0
1892	2020-01-27	79.28333282470703	79.55000305175781	78.5433349609375	79.38333129882812	2356200.0
1893	2020-01-28	79.7066650390625	80.5566635131836	78.97000122070312	79.58999633789062	1812000.0
1894	2020-01-29	79.18333435058594	80.5999984741211	79.17333221435547	80.07333374023438	1755000.0
1895	2020-01-30	79.33333587646484	79.56999969482422	78.58999633789062	78.76000213623047	2312100.0
1896	2020-01-31	78.26000213623047	79.51667022705078	78.03666687011719	79.34333038330078	2167800.0
1897	2020-02-03	78.65666961669922	78.78333282470703	77.87999725341797	78.28666687011719	3006600.0
1898	2020-02-04	80.0633316040039	80.27999877929688	78.37000274658203	78.91666412353516	2114700.0
1899	2020-02-05	80.55332946777344	80.96666717529297	79.49333190917969	80.836669921875	2152500.0
1900	2020-02-06	82.02333068847656	82.1066665649414	80.52666473388672	80.8566665649414	2546400.0
1901	2020-02-07	81.94000244140625	82.29000091552734	81.32666778564453	82.0	1979400.0
1902	2020-02-10	82.50666809082031	82.83000183105469	81.25666809082031	81.79000091552734	1717800.0
1903	2020-02-11	82.27666473388672	83.31666564941406	82.0999984741211	83.0	1686000.0
1904	2020-02-12	81.57333374023438	82.46333312988281	80.0999984741211	82.46333312988281	3633000.0
1905	2020-02-13	81.87000274658203	82.19000244140625	81.07333374023438	81.4000015258789	2604900.0
1906	2020-02-14	82.41666412353516	82.99333190917969	81.79000091552734	82.33333587646484	1894500.0
1907	2020-02-18	83.07333374023438	83.33999633789062	82.14666748046875	82.51667022705078	2892600.0
1908	2020-02-19	82.90333557128906	83.70333099365234	82.4366683959961	83.07333374023438	2122800.0
1909	2020-02-20	83.04666900634766	83.23666381835938	81.41999816894531	82.60333251953125	3210300.0
1910	2020-02-21	81.0	82.8133316040039	80.13666534423828	82.8133316040039	4509300.0
1911	2020-02-24	79.11000061035156	79.3133316040039	77.09333038330078	78.9433364868164	8817000.0
1912	2020-02-25	65.65333557128906	67.96666717529297	64.05999755859375	67.33333587646484	29859300.0
1913	2020-02-26	63.19333267211914	66.43333435058594	62.50666809082031	65.6933364868164	9845400.0
1914	2020-02-27	62.52000045776367	65.163330078125	60.87333297729492	61.5	10243200.0
1915	2020-02-28	61.540000915527344	63.78333282470703	60.35333251953125	60.586666107177734	10753200.0
1916	2020-03-02	63.0966682434082	63.163333892822266	59.70333480834961	61.63666534423828	6479400.0
1917	2020-03-03	60.68000030517578	63.720001220703125	59.793331146240234	63.116668701171875	5596500.0
1918	2020-03-04	61.96333312988281	62.1533317565918	61.016666412353516	61.98666763305664	4044000.0
1919	2020-03-05	60.349998474121094	61.866668701171875	59.7400016784668	60.66999816894531	4328100.0
1920	2020-03-06	58.723331451416016	59.72999954223633	57.63666534423828	58.959999084472656	5789700.0
1921	2020-03-09	52.926666259765625	56.633331298828125	51.2599983215332	54.88666534423828	10027500.0
1922	2020-03-10	55.823333740234375	56.029998779296875	53.106666564941406	54.8033332824707	6274200.0
1923	2020-03-11	52.5099983215332	55.223331451416016	51.7599983215332	54.69333267211914	5962200.0
1924	2020-03-12	46.849998474121094	49.779998779296875	46.66999816894531	48.68333435058594	9004500.0
1925	2020-03-13	50.52333450317383	50.53666687011719	46.18333435058594	49.086666107177734	5991900.0
1926	2020-03-16	45.723331451416016	47.15999984741211	44.61333465576172	45.03333282470703	6633300.0
1927	2020-03-17	47.186668395996094	48.233333587646484	44.88666534423828	46.13666534423828	6614700.0
1928	2020-03-18	44.19333267211914	46.983333587646484	41.823333740234375	44.51333236694336	7751100.0
1929	2020-03-19	46.369998931884766	48.06999969482422	43.689998626708984	43.87666702270508	5704200.0
1930	2020-03-20	47.84333419799805	50.9900016784668	47.0	47.42333221435547	5241900.0
1931	2020-03-23	48.720001220703125	50.189998626708984	47.073333740234375	47.279998779296875	4686300.0
1932	2020-03-24	53.573333740234375	54.27333450317383	51.336666107177734	51.456668853759766	7808400.0
1933	2020-03-25	55.336666107177734	56.25	52.186668395996094	54.586666107177734	6178800.0
1934	2020-03-26	56.0	57.41999816894531	55.253334045410156	56.186668395996094	4699500.0
1935	2020-03-27	54.18000030517578	55.09333419799805	53.41999816894531	54.07666778564453	4628700.0
1936	2020-03-30	55.4900016784668	56.733333587646484	53.91666793823242	54.33333206176758	6189900.0
1937	2020-03-31	54.6533317565918	56.233333587646484	54.06666564941406	54.66666793823242	4367700.0
1938	2020-04-01	54.619998931884766	56.586666107177734	52.66666793823242	52.66666793823242	6449400.0
1939	2020-04-02	55.18000030517578	56.2400016784668	53.516666412353516	54.25666809082031	4389000.0
1940	2020-04-03	54.220001220703125	55.87333297729492	53.496665954589844	54.43000030517578	2999400.0
1941	2020-04-06	57.11333465576172	57.47999954223633	55.380001068115234	56.45333480834961	5058600.0
1942	2020-04-07	57.60333251953125	59.62666702270508	57.52000045776367	58.9900016784668	4512000.0
1943	2020-04-08	58.720001220703125	59.25666809082031	57.45333480834961	58.33333206176758	3954300.0
1944	2020-04-09	59.293331146240234	61.483333587646484	59.11333465576172	59.62333297729492	5928900.0
1945	2020-04-13	60.98666763305664	61.293331146240234	59.70333480834961	60.20333480834961	4388700.0
1946	2020-04-14	62.643333435058594	62.849998474121094	61.473331451416016	62.49333190917969	3852600.0
1947	2020-04-15	62.116668701171875	62.66666793823242	61.33333206176758	61.563331604003906	3098700.0
1948	2020-04-16	63.43000030517578	63.849998474121094	62.20333480834961	62.619998931884766	3820200.0
1949	2020-04-17	64.47666931152344	65.44667053222656	63.78666687011719	65.0	5381400.0
1950	2020-04-20	64.76333618164062	65.80999755859375	63.94333267211914	64.15666961669922	3541200.0
1951	2020-04-21	62.16999816894531	64.74666595458984	61.44333267211914	63.98666763305664	3645600.0
1952	2020-04-22	63.95333480834961	64.51000213623047	63.21333312988281	63.33333206176758	2353200.0
1953	2020-04-23	64.02999877929688	64.96666717529297	63.39666748046875	63.86333465576172	2026500.0
1954	2020-04-24	64.48332977294922	64.97333526611328	64.13666534423828	64.28333282470703	2530200.0
1955	2020-04-27	65.62666320800781	66.6066665649414	65.06999969482422	65.43000030517578	4493400.0
1956	2020-04-28	64.51667022705078	66.88333129882812	64.38666534423828	66.66666412353516	3089100.0
1957	2020-04-29	65.9000015258789	66.67333221435547	65.30000305175781	65.73666381835938	3159000.0
1958	2020-04-30	65.50333404541016	66.45333099365234	65.1066665649414	65.38666534423828	1822200.0
1959	2020-05-01	64.8933334350586	65.3133316040039	64.04666900634766	64.33333587646484	3216600.0
1960	2020-05-04	63.9466667175293	64.56666564941406	63.516666412353516	64.56666564941406	2967900.0
1961	2020-05-05	66.06999969482422	66.6500015258789	64.586669921875	64.59666442871094	3290700.0
1962	2020-05-06	67.07666778564453	68.03333282470703	66.8499984741211	67.62333679199219	4163700.0
1963	2020-05-07	71.0433349609375	71.38666534423828	67.9800033569336	68.27999877929688	5195100.0
1964	2020-05-08	71.31999969482422	71.7066650390625	70.38333129882812	71.44999694824219	3189900.0
1965	2020-05-11	72.75333404541016	73.17666625976562	70.81999969482422	71.0	3598500.0
1966	2020-05-12	71.38999938964844	73.13999938964844	71.18333435058594	73.0	2920500.0
1967	2020-05-13	71.913330078125	73.94999694824219	70.26333618164062	73.33333587646484	5249100.0
1968	2020-05-14	73.19000244140625	73.1933364868164	70.62999725341797	70.63333129882812	4833300.0
1969	2020-05-15	74.27666473388672	74.65666961669922	72.31666564941406	72.66666412353516	4078200.0
1970	2020-05-18	75.37999725341797	77.12333679199219	74.69000244140625	75.25666809082031	3738000.0
1971	2020-05-19	75.71666717529297	77.47666931152344	75.59333038330078	75.59333038330078	6598800.0
1972	2020-05-20	78.16000366210938	78.25333404541016	76.66999816894531	76.83333587646484	4670400.0
1973	2020-05-21	76.5	79.22333526611328	76.16999816894531	78.0	7929300.0
1974	2020-05-22	79.30999755859375	81.04666900634766	77.33999633789062	80.0	12317100.0
1975	2020-05-26	77.0566635131836	80.41999816894531	77.0	79.98332977294922	6326100.0
1976	2020-05-27	77.26333618164062	77.38333129882812	74.37666320800781	77.02666473388672	4956300.0
1977	2020-05-28	76.46333312988281	77.73999786376953	75.79666900634766	76.82666778564453	3205200.0
1978	2020-05-29	78.42333221435547	78.56666564941406	76.336669921875	76.6866683959961	3992100.0
1979	2020-06-01	79.4366683959961	79.80000305175781	77.47000122070312	78.33333587646484	2935500.0
1980	2020-06-02	79.95333099365234	79.9800033569336	78.46333312988281	79.4366683959961	2698500.0
1981	2020-06-03	77.80332946777344	80.27999877929688	77.7699966430664	79.30999755859375	5953200.0
1982	2020-06-04	75.5633316040039	77.3066635131836	74.94667053222656	76.66666412353516	9327000.0
1983	2020-06-05	77.12999725341797	77.47333526611328	74.75	75.58333587646484	5265900.0
1984	2020-06-08	79.26333618164062	79.30999755859375	76.27666473388672	76.69667053222656	5345100.0
1985	2020-06-09	77.85333251953125	79.47666931152344	77.83000183105469	79.33333587646484	2626200.0
1986	2020-06-10	77.55999755859375	78.83333587646484	77.55332946777344	78.33333587646484	3616200.0
1987	2020-06-11	73.97333526611328	77.06666564941406	73.86333465576172	75.8566665649414	4331400.0
1988	2020-06-12	73.94999694824219	76.12999725341797	72.58333587646484	75.73999786376953	4248900.0
1989	2020-06-15	75.43333435058594	75.69000244140625	72.49333190917969	73.26333618164062	3616800.0
1990	2020-06-16	76.23332977294922	76.72333526611328	75.33333587646484	76.66666412353516	2932800.0
1991	2020-06-17	76.413330078125	77.21666717529297	76.25	76.49333190917969	2412000.0
1992	2020-06-18	76.77666473388672	77.06666564941406	76.05999755859375	76.33333587646484	3380400.0
1993	2020-06-19	76.91000366210938	78.11666870117188	75.95333099365234	77.66666412353516	5687700.0
1994	2020-06-22	77.62666320800781	78.16999816894531	76.72666931152344	76.95333099365234	4080600.0
1995	2020-06-23	76.4366683959961	77.61666870117188	76.13999938964844	77.3566665649414	4163700.0
1996	2020-06-24	74.46666717529297	77.03666687011719	73.77666473388672	76.33333587646484	3852000.0
1997	2020-06-25	75.63333129882812	75.69999694824219	73.73332977294922	74.33333587646484	2921100.0
1998	2020-06-26	75.12999725341797	75.62666320800781	74.34666442871094	75.4800033569336	6545100.0
1999	2020-06-29	75.69667053222656	76.0	73.58333587646484	74.94999694824219	2868300.0
2000	2020-06-30	76.5566635131836	76.67666625976562	75.37999725341797	75.69667053222656	4754400.0
2001	2020-07-01	76.45333099365234	76.98332977294922	75.90666961669922	76.47000122070312	3971100.0
2002	2020-07-02	76.84333038330078	77.61666870117188	76.44000244140625	77.0	4273200.0
2003	2020-07-06	78.63666534423828	79.51000213623047	77.37000274658203	77.5566635131836	3066300.0
2004	2020-07-07	77.69000244140625	79.63666534423828	77.5999984741211	78.55332946777344	3767700.0
2005	2020-07-08	80.94000244140625	81.0	77.86333465576172	78.0	5861400.0
2006	2020-07-09	82.86000061035156	83.19999694824219	80.78333282470703	81.32333374023438	5922000.0
2007	2020-07-10	82.98666381835938	83.0	81.74333190917969	82.90333557128906	4086600.0
2008	2020-07-13	80.35333251953125	85.27999877929688	80.1866683959961	83.41666412353516	7464600.0
2009	2020-07-14	81.77666473388672	81.84333038330078	78.52999877929688	80.01333618164062	4464900.0
2010	2020-07-15	80.16666412353516	82.25	79.82333374023438	82.16999816894531	2329800.0
2011	2020-07-16	79.12666320800781	79.836669921875	78.26333618164062	79.34666442871094	2634900.0
2012	2020-07-17	79.9366683959961	80.21666717529297	78.5433349609375	79.44667053222656	1659300.0
2013	2020-07-20	83.86666870117188	84.12333679199219	80.336669921875	80.48666381835938	2942400.0
2014	2020-07-21	83.1066665649414	84.33000183105469	82.62333679199219	84.11000061035156	3051600.0
2015	2020-07-22	83.45333099365234	85.0999984741211	83.00333404541016	83.74666595458984	3022500.0
2016	2020-07-23	82.83333587646484	85.0	82.37333679199219	83.38666534423828	3338400.0
2017	2020-07-24	81.25666809082031	81.8566665649414	80.5	81.52999877929688	1550100.0
2018	2020-07-27	82.55332946777344	82.75333404541016	81.09333038330078	81.71666717529297	1559100.0
2019	2020-07-28	81.60333251953125	83.1866683959961	81.53666687011719	82.5	1072800.0
2020	2020-07-29	82.8499984741211	83.82666778564453	82.41000366210938	82.43333435058594	1532700.0
2021	2020-07-30	83.93000030517578	84.23666381835938	81.82666778564453	82.33000183105469	2202600.0
2022	2020-07-31	85.3066635131836	85.3066635131836	82.33000183105469	82.33000183105469	1696800.0
2023	2020-08-03	84.80999755859375	85.47333526611328	84.20999908447266	85.3066635131836	1589400.0
2024	2020-08-04	84.97000122070312	84.97333526611328	83.57333374023438	84.34666442871094	1157100.0
2025	2020-08-05	88.03333282470703	88.73332977294922	85.81666564941406	86.3499984741211	4054500.0
2026	2020-08-06	88.62666320800781	88.63999938964844	86.37999725341797	88.22333526611328	2085300.0
2027	2020-08-07	87.08333587646484	88.58000183105469	85.88666534423828	88.35333251953125	2478000.0
2028	2020-08-10	86.07666778564453	87.23999786376953	84.61666870117188	87.08333587646484	2153400.0
2029	2020-08-11	85.07666778564453	86.98999786376953	84.6866683959961	85.48666381835938	1996200.0
2030	2020-08-12	86.6066665649414	87.23999786376953	85.31999969482422	85.4000015258789	1494300.0
2031	2020-08-13	87.1866683959961	87.8566665649414	85.65333557128906	86.5	1362600.0
2032	2020-08-14	86.37000274658203	87.54666900634766	86.11666870117188	87.33000183105469	1332600.0
2033	2020-08-17	87.48666381835938	88.0633316040039	86.66666412353516	86.73332977294922	1827300.0
2034	2020-08-18	88.586669921875	89.83333587646484	88.0433349609375	89.0	2468700.0
2035	2020-08-19	89.82666778564453	90.7699966430664	87.83333587646484	88.94667053222656	4184700.0
2036	2020-08-20	90.83999633789062	91.1866683959961	89.05999755859375	89.4433364868164	3742500.0
2037	2020-08-21	89.77666473388672	91.67666625976562	89.48666381835938	91.2066650390625	4338900.0
2038	2020-08-24	89.02333068847656	91.4566650390625	88.25333404541016	91.336669921875	9758100.0
2039	2020-08-25	86.99666595458984	88.50666809082031	86.66000366210938	86.66000366210938	13433700.0
2040	2020-08-26	87.8133316040039	88.19667053222656	86.87000274658203	87.0	7031700.0
2041	2020-08-27	85.12333679199219	87.66666412353516	84.03666687011719	87.66666412353516	6945300.0
2042	2020-08-28	84.88999938964844	86.1933364868164	84.22333526611328	85.6433334350586	3911100.0
2043	2020-08-31	85.80332946777344	86.08000183105469	84.31999969482422	84.55000305175781	4432200.0
2044	2020-09-01	86.16666412353516	87.03666687011719	85.75	86.30000305175781	4416600.0
2045	2020-09-02	85.81999969482422	86.88333129882812	84.53333282470703	86.48332977294922	3344100.0
2046	2020-09-03	80.73666381835938	84.51667022705078	79.51000213623047	84.51667022705078	7221600.0
2047	2020-09-04	78.55000305175781	80.92333221435547	75.71666717529297	80.21333312988281	5863800.0
2048	2020-09-08	77.97666931152344	79.21333312988281	76.16999816894531	76.66666412353516	5915100.0
2049	2020-09-09	79.46666717529297	80.01667022705078	77.86333465576172	79.74666595458984	2789100.0
2050	2020-09-10	78.98666381835938	81.08000183105469	78.85333251953125	79.58333587646484	3406200.0
2051	2020-09-11	80.9800033569336	81.36000061035156	79.50333404541016	80.66666412353516	4756500.0
2052	2020-09-14	81.91000366210938	82.61666870117188	81.36333465576172	82.0	3501000.0
2053	2020-09-15	82.6933364868164	83.2066650390625	81.66666412353516	82.66666412353516	3178500.0
2054	2020-09-16	82.29000091552734	83.57666778564453	82.2699966430664	82.93333435058594	2357100.0
2055	2020-09-17	80.47666931152344	81.03333282470703	79.43333435058594	80.7699966430664	4679400.0
2056	2020-09-18	80.53333282470703	81.44667053222656	79.30332946777344	81.37999725341797	3717600.0
2057	2020-09-21	80.87000274658203	81.26000213623047	78.94000244140625	79.3066635131836	3114300.0
2058	2020-09-22	82.16666412353516	82.586669921875	79.87999725341797	81.3499984741211	2724900.0
2059	2020-09-23	79.70999908447266	82.62999725341797	79.50333404541016	82.16666412353516	3132600.0
2060	2020-09-24	79.33000183105469	80.24666595458984	78.3933334350586	79.35333251953125	2346000.0
2061	2020-09-25	80.71333312988281	80.93000030517578	78.73999786376953	79.34666442871094	3447000.0
2062	2020-09-28	81.9800033569336	82.51667022705078	81.336669921875	81.47333526611328	2917200.0
2063	2020-09-29	82.163330078125	82.87666320800781	81.8933334350586	81.99666595458984	3695400.0
2064	2020-09-30	81.58333587646484	82.60333251953125	81.2699966430664	81.586669921875	2033400.0
2065	2020-10-01	83.51000213623047	84.26000213623047	82.5433349609375	82.88999938964844	3377700.0
2066	2020-10-02	81.72000122070312	83.78666687011719	81.22666931152344	82.1066665649414	2185800.0
2067	2020-10-05	82.88999938964844	83.1866683959961	81.336669921875	81.88999938964844	2488200.0
2068	2020-10-06	82.413330078125	84.1433334350586	82.1933364868164	82.56666564941406	1706700.0
2069	2020-10-07	83.65333557128906	84.34666442871094	82.55000305175781	83.09666442871094	1414200.0
2070	2020-10-08	83.16999816894531	84.44000244140625	82.83333587646484	84.08000183105469	2240400.0
2071	2020-10-09	84.17333221435547	84.69000244140625	83.4000015258789	84.08000183105469	1901400.0
2072	2020-10-12	84.36666870117188	85.33000183105469	84.17333221435547	85.0	1856400.0
2073	2020-10-13	84.8499984741211	85.16999816894531	83.76000213623047	84.33333587646484	2187900.0
2074	2020-10-14	85.36666870117188	86.71666717529297	84.68000030517578	85.5	2464200.0
2075	2020-10-15	83.94000244140625	85.07666778564453	83.1500015258789	84.31999969482422	1971600.0
2076	2020-10-16	82.12000274658203	84.62333679199219	81.836669921875	84.45333099365234	3242400.0
2077	2020-10-19	80.77999877929688	83.06666564941406	80.2300033569336	82.53666687011719	2692500.0
2078	2020-10-20	79.76000213623047	81.836669921875	79.74333190917969	80.9566650390625	2221800.0
2079	2020-10-21	78.61666870117188	79.8499984741211	78.19000244140625	79.663330078125	3399000.0
2080	2020-10-22	79.19999694824219	79.8933334350586	77.77666473388672	78.98332977294922	2374500.0
2081	2020-10-23	78.84666442871094	79.57333374023438	78.4800033569336	79.4800033569336	1590600.0
2082	2020-10-26	77.2066650390625	78.71333312988281	76.02999877929688	78.52999877929688	2238000.0
2083	2020-10-27	77.18000030517578	78.00333404541016	77.08000183105469	77.75	1505400.0
2084	2020-10-28	75.30999755859375	76.4000015258789	74.76333618164062	76.4000015258789	2441700.0
2085	2020-10-29	76.25666809082031	76.72000122070312	75.2699966430664	75.30999755859375	1999200.0
2086	2020-10-30	73.7300033569336	76.13666534423828	73.11333465576172	75.97666931152344	3684900.0
2087	2020-11-02	73.94999694824219	75.163330078125	73.65666961669922	74.26333618164062	2420400.0
2088	2020-11-03	75.97333526611328	76.55000305175781	74.33333587646484	74.75666809082031	2268300.0
2089	2020-11-04	78.3933334350586	79.69999694824219	76.28333282470703	76.66666412353516	3049800.0
2090	2020-11-05	81.40666961669922	81.79666900634766	79.91000366210938	80.69667053222656	3177300.0
2091	2020-11-06	83.34333038330078	83.71333312988281	81.03333282470703	81.33333587646484	3116400.0
2092	2020-11-09	84.0433349609375	86.02666473388672	83.43333435058594	84.39666748046875	3208200.0
2093	2020-11-10	80.90666961669922	83.78666687011719	79.75	82.8066635131836	3063600.0
2094	2020-11-11	84.26667022705078	84.80332946777344	82.00666809082031	82.77666473388672	3552900.0
2095	2020-11-12	83.98666381835938	84.78666687011719	83.08000183105469	84.01667022705078	2731500.0
2096	2020-11-13	86.23332977294922	86.9800033569336	84.33333587646484	84.413330078125	4858200.0
2097	2020-11-16	92.83333587646484	93.0199966430664	88.76333618164062	89.89666748046875	9949200.0
2098	2020-11-17	97.90333557128906	98.38999938964844	91.86666870117188	92.83000183105469	10383900.0
2099	2020-11-18	93.71333312988281	97.32666778564453	93.71333312988281	96.66666412353516	4913400.0
2100	2020-11-19	95.83999633789062	96.6066665649414	93.66666412353516	93.83333587646484	3449400.0
2101	2020-11-20	97.336669921875	98.30999755859375	95.7066650390625	96.0	2817000.0
2102	2020-11-23	98.68000030517578	98.90333557128906	96.1500015258789	97.83000183105469	3388500.0
2103	2020-11-24	99.0566635131836	99.13666534423828	97.66666412353516	98.93333435058594	2623800.0
2104	2020-11-25	99.09666442871094	99.5	98.0	99.10333251953125	2148900.0
2105	2020-11-27	98.4366683959961	99.25666809082031	97.83333587646484	99.09666442871094	1313700.0
2106	2020-11-30	97.97333526611328	98.70999908447266	96.58999633789062	98.34333038330078	2455800.0
2107	2020-12-01	98.27666473388672	98.98332977294922	97.11000061035156	98.98332977294922	2623500.0
2108	2020-12-02	97.74333190917969	97.93333435058594	96.68333435058594	97.8566665649414	1956900.0
2109	2020-12-03	98.87666320800781	99.66000366210938	97.6066665649414	97.9000015258789	4041000.0
2110	2020-12-04	101.43000030517578	102.0	98.97333526611328	99.66666412353516	3567300.0
2111	2020-12-07	100.96333312988281	101.58999633789062	100.58333587646484	101.33333587646484	1727400.0
2112	2020-12-08	103.40666961669922	105.03666687011719	101.00333404541016	101.1500015258789	4344900.0
2113	2020-12-09	100.71666717529297	102.8933334350586	99.51000213623047	102.19667053222656	4122900.0
2114	2020-12-10	102.62333679199219	102.66000366210938	100.0	100.46666717529297	2745600.0
2115	2020-12-11	103.30999755859375	103.82333374023438	102.01667022705078	102.66666412353516	1931400.0
2116	2020-12-14	104.76000213623047	105.13333129882812	103.56666564941406	103.56666564941406	3146100.0
2117	2020-12-15	105.81666564941406	106.23332977294922	105.01667022705078	105.5999984741211	3152700.0
2118	2020-12-16	107.77666473388672	109.2699966430664	107.04000091552734	107.65666961669922	3114600.0
2119	2020-12-17	110.46666717529297	110.92333221435547	108.16999816894531	108.16999816894531	4874100.0
2120	2020-12-18	118.51000213623047	119.163330078125	112.66666412353516	113.82666778564453	10759800.0
2121	2020-12-21	118.67333221435547	118.96666717529297	115.76333618164062	117.16666412353516	7096200.0
2122	2020-12-22	124.0199966430664	124.16666412353516	118.9800033569336	119.36333465576172	6126300.0
2123	2020-12-23	121.6066665649414	125.0	121.40666961669922	124.99666595458984	4070700.0
2124	2020-12-24	122.37999725341797	123.33333587646484	121.18333435058594	121.98332977294922	1585500.0
2125	2020-12-28	120.49333190917969	123.39666748046875	119.86666870117188	123.163330078125	4317600.0
2126	2020-12-29	118.73332977294922	120.92333221435547	117.83333587646484	120.48999786376953	3400200.0
2127	2020-12-30	118.59666442871094	120.25333404541016	118.5633316040039	119.5566635131836	1835700.0
2128	2020-12-31	118.46333312988281	119.62333679199219	117.67333221435547	119.0	3363000.0
2129	2021-01-04	117.22000122070312	118.45999908447266	114.81666564941406	118.45999908447266	4240200.0
2130	2021-01-05	116.71666717529297	117.59666442871094	115.65666961669922	116.91666412353516	3090300.0
2131	2021-01-06	115.09333038330078	116.83333587646484	114.34666442871094	115.21666717529297	3369600.0
2132	2021-01-07	121.03666687011719	121.23999786376953	116.36666870117188	116.61000061035156	4159200.0
2133	2021-01-08	122.18333435058594	123.7066650390625	121.33000183105469	122.33333587646484	3424500.0
2134	2021-01-11	121.5999984741211	122.66666412353516	119.51333618164062	120.0	2383200.0
2135	2021-01-12	123.49333190917969	124.04000091552734	121.52999877929688	122.00666809082031	2119200.0
2136	2021-01-13	121.93333435058594	124.1500015258789	120.77999877929688	123.93333435058594	3733500.0
2137	2021-01-14	121.05332946777344	123.32666778564453	121.01333618164062	122.13666534423828	2430900.0
2138	2021-01-15	121.62333679199219	124.0	121.26333618164062	122.12333679199219	2435700.0
2139	2021-01-19	121.3499984741211	123.18333435058594	121.06999969482422	122.77999877929688	2831400.0
2140	2021-01-20	123.51667022705078	123.7933349609375	121.85333251953125	123.33333587646484	1734000.0
2141	2021-01-21	121.87333679199219	124.74666595458984	121.23332977294922	124.17333221435547	2966700.0
2142	2021-01-22	121.54000091552734	122.23332977294922	121.16666412353516	121.3566665649414	1340700.0
2143	2021-01-25	120.26000213623047	123.33333587646484	115.836669921875	122.8566665649414	2876100.0
2144	2021-01-26	118.086669921875	122.41666412353516	117.913330078125	122.41666412353516	3545100.0
2145	2021-01-27	111.72333526611328	116.336669921875	111.52333068847656	116.336669921875	6643500.0
2146	2021-01-28	117.7066650390625	118.22000122070312	112.66666412353516	113.33333587646484	4764000.0
2147	2021-01-29	116.91666412353516	118.04000091552734	115.20999908447266	117.33000183105469	3430200.0
2148	2021-02-01	120.45333099365234	121.62333679199219	118.26667022705078	118.29666900634766	3396900.0
2149	2021-02-02	129.1199951171875	130.02333068847656	123.95999908447266	124.43333435058594	7519800.0
2150	2021-02-03	125.86000061035156	129.7433319091797	124.81666564941406	129.1666717529297	3822600.0
2151	2021-02-04	127.49666595458984	128.06666564941406	124.37666320800781	125.8566665649414	3171000.0
2152	2021-02-05	126.61666870117188	128.75	126.18333435058594	127.70333099365234	2480700.0
2153	2021-02-08	128.46665954589844	130.3000030517578	126.72666931152344	128.9199981689453	3297900.0
2154	2021-02-09	130.32333374023438	130.65333557128906	127.02333068847656	128.3333282470703	2628600.0
2155	2021-02-10	130.73666381835938	132.5433349609375	128.4933319091797	131.13999938964844	2492100.0
2156	2021-02-11	130.3699951171875	132.5366668701172	128.89666748046875	132.1266632080078	2154300.0
2157	2021-02-12	131.7066650390625	131.81666564941406	130.23333740234375	130.80332946777344	1596900.0
2158	2021-02-16	131.0800018310547	133.25332641601562	129.1699981689453	132.6666717529297	2279100.0
2159	2021-02-17	131.80667114257812	131.836669921875	129.02000427246094	130.1666717529297	2623800.0
2160	2021-02-18	130.17666625976562	131.49000549316406	128.97666931152344	130.3433380126953	2576400.0
2161	2021-02-19	132.3000030517578	134.3333282470703	131.336669921875	132.01333618164062	4591200.0
2162	2021-02-22	128.11666870117188	130.9499969482422	126.9566650390625	130.80332946777344	7806300.0
2163	2021-02-23	125.95333099365234	128.3300018310547	117.33333587646484	126.0	8569500.0
2164	2021-02-24	123.20333099365234	126.06666564941406	121.83333587646484	125.0	5604300.0
2165	2021-02-25	120.01333618164062	123.97666931152344	117.86000061035156	123.33333587646484	4161600.0
2166	2021-02-26	119.4366683959961	121.25	117.7300033569336	120.9433364868164	5131800.0
2167	2021-03-01	122.46333312988281	122.75666809082031	120.66666412353516	121.41999816894531	2814300.0
2168	2021-03-02	118.22000122070312	122.91000366210938	118.16666412353516	122.50333404541016	4035000.0
2169	2021-03-03	114.586669921875	118.2699966430664	114.15666961669922	117.82333374023438	3938100.0
2170	2021-03-04	111.87999725341797	115.0	110.28333282470703	113.3499984741211	3639600.0
2171	2021-03-05	111.57666778564453	112.87666320800781	106.97666931152344	112.66666412353516	4161900.0
2172	2021-03-08	110.49333190917969	114.87999725341797	110.25333404541016	112.66666412353516	3792600.0
2173	2021-03-09	114.13999938964844	115.12000274658203	113.01000213623047	113.8133316040039	4130400.0
2174	2021-03-10	111.5633316040039	117.74666595458984	111.36000061035156	116.22000122070312	4684500.0
2175	2021-03-11	114.79000091552734	115.44999694824219	113.17666625976562	114.0	2507100.0
2176	2021-03-12	114.17666625976562	114.33333587646484	112.70333099365234	113.21666717529297	2096700.0
2177	2021-03-15	114.76333618164062	114.77333068847656	112.2300033569336	114.00666809082031	1776000.0
2178	2021-03-16	113.33333587646484	116.90666961669922	112.44999694824219	116.12999725341797	1741800.0
2179	2021-03-17	112.3066635131836	114.0	110.36666870117188	112.43000030517578	3636000.0
2180	2021-03-18	105.8499984741211	110.0	105.41000366210938	109.0	6501000.0
2181	2021-03-19	105.61666870117188	106.23666381835938	103.85333251953125	105.8499984741211	5917500.0
2182	2021-03-22	107.8133316040039	108.87333679199219	105.59666442871094	105.66666412353516	4635300.0
2183	2021-03-23	107.86666870117188	109.09333038330078	107.5999984741211	107.96666717529297	3499200.0
2184	2021-03-24	107.0	108.98332977294922	106.8566665649414	108.33333587646484	3054600.0
2185	2021-03-25	107.82666778564453	108.4800033569336	105.71666717529297	105.92333221435547	3686100.0
2186	2021-03-26	106.56999969482422	108.13333129882812	103.90666961669922	107.66666412353516	3916500.0
2187	2021-03-29	106.74333190917969	107.97666931152344	105.23332977294922	106.33333587646484	2329800.0
2188	2021-03-30	106.00333404541016	106.91000366210938	104.42333221435547	105.95333099365234	2275200.0
2189	2021-03-31	107.35333251953125	108.47666931152344	106.45333099365234	107.08333587646484	3663600.0
2190	2021-04-01	109.3499984741211	110.92333221435547	108.61666870117188	109.0	2986500.0
2191	2021-04-05	110.34333038330078	112.01667022705078	109.97666931152344	111.0	2502300.0
2192	2021-04-06	112.45999908447266	113.76667022705078	109.52999877929688	109.95333099365234	3951600.0
2193	2021-04-07	112.8566665649414	113.43000030517578	111.39666748046875	112.05999755859375	2785800.0
2194	2021-04-08	114.41666412353516	115.92333221435547	113.73332977294922	114.163330078125	2958300.0
2195	2021-04-09	116.50333404541016	116.57333374023438	113.58000183105469	114.56999969482422	2743500.0
2196	2021-04-12	118.45333099365234	120.37666320800781	115.96333312988281	115.96333312988281	3856800.0
2197	2021-04-13	119.96666717529297	121.7300033569336	118.87333679199219	118.87333679199219	2252400.0
2198	2021-04-14	120.32666778564453	122.25	119.78666687011719	120.81999969482422	2622300.0
2199	2021-04-15	123.45999908447266	124.336669921875	121.72666931152344	121.93333435058594	3198300.0
2200	2021-04-16	122.21666717529297	123.7933349609375	121.73666381835938	123.36000061035156	2421000.0
2201	2021-04-19	122.31999969482422	122.87000274658203	120.58333587646484	121.66666412353516	2521800.0
2202	2021-04-20	120.0	122.95999908447266	119.26333618164062	122.31999969482422	1969500.0
2203	2021-04-21	118.87000274658203	120.24666595458984	117.9433364868164	120.0	3680400.0
2204	2021-04-22	117.60333251953125	119.33333587646484	117.0566635131836	118.33333587646484	3144900.0
2205	2021-04-23	119.47333526611328	119.87333679199219	117.71666717529297	118.50333404541016	2345700.0
2206	2021-04-26	120.48999786376953	121.09333038330078	119.1500015258789	120.29666900634766	1836900.0
2207	2021-04-27	119.49333190917969	120.56666564941406	118.42666625976562	120.36000061035156	2466300.0
2208	2021-04-28	120.05332946777344	121.0	118.34333038330078	119.86666870117188	1893000.0
2209	2021-04-29	118.38333129882812	120.39666748046875	117.33333587646484	120.39666748046875	1623300.0
2210	2021-04-30	117.79666900634766	119.84333038330078	117.46333312988281	117.46333312988281	1828800.0
2211	2021-05-03	116.36000061035156	118.6066665649414	116.3499984741211	118.52333068847656	1998900.0
2212	2021-05-04	115.19999694824219	115.85333251953125	113.01333618164062	115.47666931152344	2603700.0
2213	2021-05-05	113.72666931152344	116.3499984741211	113.06999969482422	115.8566665649414	1527600.0
2214	2021-05-06	112.4800033569336	113.37666320800781	110.90333557128906	113.37666320800781	2254200.0
2215	2021-05-07	114.11333465576172	114.81666564941406	113.34333038330078	114.4366683959961	1881600.0
2216	2021-05-10	113.77999877929688	115.33333587646484	112.98666381835938	114.42666625976562	1827000.0
2217	2021-05-11	114.47666931152344	115.1066665649414	110.91999816894531	110.91999816894531	2176500.0
2218	2021-05-12	111.69667053222656	113.3933334350586	110.99666595458984	112.59666442871094	2648400.0
2219	2021-05-13	107.95999908447266	112.37000274658203	107.41000366210938	111.93000030517578	4165500.0
2220	2021-05-14	112.27333068847656	112.91999816894531	109.37999725341797	109.37999725341797	3213300.0
2221	2021-05-17	111.93333435058594	113.51333618164062	110.52333068847656	112.62666320800781	2436600.0
2222	2021-05-18	113.36333465576172	115.44999694824219	113.13999938964844	113.68333435058594	3413100.0
2223	2021-05-19	111.86000061035156	112.77999877929688	110.6066665649414	111.80000305175781	3291000.0
2224	2021-05-20	114.19667053222656	114.9000015258789	112.37666320800781	112.4800033569336	6254700.0
2225	2021-05-21	120.81666564941406	122.1433334350586	118.70333099365234	120.62999725341797	11316900.0
2226	2021-05-24	121.50666809082031	123.33333587646484	119.69000244140625	120.31666564941406	3990000.0
2227	2021-05-25	121.6933364868164	123.22666931152344	120.77333068847656	122.78666687011719	3261900.0
2228	2021-05-26	122.58999633789062	124.76333618164062	122.1500015258789	122.62999725341797	3091500.0
2229	2021-05-27	122.41999816894531	123.5999984741211	120.09666442871094	122.58999633789062	3252300.0
2230	2021-05-28	121.08333587646484	123.63333129882812	120.55000305175781	122.57333374023438	4128600.0
2231	2021-06-01	120.11666870117188	122.5	119.5199966430664	122.01667022705078	2211000.0
2232	2021-06-02	119.22333526611328	121.09333038330078	118.61666870117188	119.9800033569336	2354700.0
2233	2021-06-03	117.0433349609375	118.83333587646484	116.98666381835938	118.5999984741211	3112800.0
2234	2021-06-04	119.11666870117188	119.17333221435547	117.40666961669922	117.70999908447266	1693200.0
2235	2021-06-07	118.79000091552734	119.81999969482422	118.16666412353516	118.66666412353516	1548300.0
2236	2021-06-08	117.77999877929688	120.80332946777344	117.20333099365234	119.64666748046875	2147400.0
2237	2021-06-09	117.46333312988281	118.56666564941406	117.44000244140625	118.55000305175781	1221900.0
2238	2021-06-10	120.81666564941406	120.87666320800781	117.0	117.33999633789062	2421300.0
2239	2021-06-11	121.94667053222656	122.48332977294922	120.81666564941406	120.81666564941406	2402100.0
2240	2021-06-14	122.51667022705078	123.27666473388672	121.54666900634766	121.77333068847656	2358300.0
2241	2021-06-15	120.27999877929688	122.33333587646484	119.84333038330078	122.33333587646484	1710900.0
2242	2021-06-16	121.16666412353516	122.086669921875	119.98332977294922	121.38333129882812	2387100.0
2243	2021-06-17	124.02333068847656	124.62999725341797	120.08999633789062	120.95999908447266	4012500.0
2244	2021-06-18	123.90333557128906	126.43000030517578	123.16666412353516	124.5999984741211	4314300.0
2245	2021-06-21	123.64666748046875	123.95333099365234	121.4366683959961	123.4433364868164	1872600.0
2246	2021-06-22	121.80000305175781	124.25666809082031	120.93333435058594	123.33333587646484	2815200.0
2247	2021-06-23	122.79666900634766	123.5	121.8566665649414	121.913330078125	1771200.0
2248	2021-06-24	124.19999694824219	125.2300033569336	123.3499984741211	123.6933364868164	1804200.0
2249	2021-06-25	125.19000244140625	126.12666320800781	123.96666717529297	124.88333129882812	5939700.0
2250	2021-06-28	126.15666961669922	128.9066619873047	125.8566665649414	126.51667022705078	3084600.0
2251	2021-06-29	125.22333526611328	126.92333221435547	124.42333221435547	126.33333587646484	1443900.0
2252	2021-06-30	123.68333435058594	124.82666778564453	123.4000015258789	124.50333404541016	3174900.0
2253	2021-07-01	123.5633316040039	124.2300033569336	122.09666442871094	123.33333587646484	2220900.0
2254	2021-07-02	124.27333068847656	125.23666381835938	123.77666473388672	124.46666717529297	1845600.0
2255	2021-07-06	130.63333129882812	131.14332580566406	125.8933334350586	125.9366683959961	5968200.0
2256	2021-07-07	128.99667358398438	131.17666625976562	127.73666381835938	130.63333129882812	3593100.0
2257	2021-07-08	128.836669921875	129.44667053222656	125.91000366210938	126.70999908447266	2816400.0
2258	2021-07-09	130.0800018310547	131.38333129882812	127.97666931152344	128.52667236328125	2438400.0
2259	2021-07-12	129.50999450683594	131.55667114257812	129.3333282470703	130.5	2646300.0
2260	2021-07-13	129.3333282470703	131.1199951171875	129.02000427246094	129.6666717529297	2698200.0
2261	2021-07-14	128.76666259765625	130.64999389648438	128.60667419433594	130.57000732421875	2044800.0
2262	2021-07-15	129.27999877929688	130.07000732421875	127.67333221435547	128.8800048828125	3377700.0
2263	2021-07-16	129.43333435058594	130.9600067138672	129.19000244140625	129.5399932861328	2811600.0
2264	2021-07-19	129.81333923339844	130.1566619873047	127.33333587646484	127.96333312988281	2774100.0
2265	2021-07-20	133.663330078125	134.0399932861328	130.20333862304688	130.67666625976562	3658500.0
2266	2021-07-21	130.60667419433594	133.663330078125	129.72332763671875	133.39332580566406	3264900.0
2267	2021-07-22	132.7866668701172	133.2933349609375	130.336669921875	131.27999877929688	2652000.0
2268	2021-07-23	133.8733367919922	134.68333435058594	132.02667236328125	132.64999389648438	2000700.0
2269	2021-07-26	132.99667358398438	133.7066650390625	131.21665954589844	132.6566619873047	1540500.0
2270	2021-07-27	132.50332641601562	133.66000366210938	130.08999633789062	133.3333282470703	1659000.0
2271	2021-07-28	133.15333557128906	134.0	131.64666748046875	132.68333435058594	1455600.0
2272	2021-07-29	133.0	135.05332946777344	132.71665954589844	132.96665954589844	1648200.0
2273	2021-07-30	133.01666259765625	134.14332580566406	132.50332641601562	133.0	2189700.0
2274	2021-08-02	133.44000244140625	134.6666717529297	131.42999267578125	133.3333282470703	1385700.0
2275	2021-08-03	132.77667236328125	134.85000610351562	132.0833282470703	133.50999450683594	1695900.0
2276	2021-08-04	134.44332885742188	134.99667358398438	132.81333923339844	133.1300048828125	1524900.0
2277	2021-08-05	134.54666137695312	135.63999938964844	133.7066650390625	134.9499969482422	1690800.0
2278	2021-08-06	128.7866668701172	132.55332946777344	128.0	132.23333740234375	4309500.0
2279	2021-08-09	129.4933319091797	130.75332641601562	128.94667053222656	129.43666076660156	1792500.0
2280	2021-08-10	125.66666412353516	130.27333068847656	125.65666961669922	129.98333740234375	3618600.0
2281	2021-08-11	121.82666778564453	125.56666564941406	121.6500015258789	125.19667053222656	6228600.0
2282	2021-08-12	123.0	124.56999969482422	121.86000061035156	121.86000061035156	3262200.0
2283	2021-08-13	124.68000030517578	125.4000015258789	123.33333587646484	123.63333129882812	3267300.0
2284	2021-08-16	123.44000244140625	125.53333282470703	123.03333282470703	124.16666412353516	2295900.0
2285	2021-08-17	121.92333221435547	123.40666961669922	120.8933334350586	123.10333251953125	2210400.0
2286	2021-08-18	120.78666687011719	122.66000366210938	120.24666595458984	122.0	2761500.0
2287	2021-08-19	120.96666717529297	121.82333374023438	119.4566650390625	119.8933334350586	3685500.0
2288	2021-08-20	122.48666381835938	123.00666809082031	120.99333190917969	121.25333404541016	3610200.0
2289	2021-08-23	124.19000244140625	124.70999908447266	122.40333557128906	122.90333557128906	8661600.0
2290	2021-08-24	147.2899932861328	148.97000122070312	139.8000030517578	141.21665954589844	33398100.0
2291	2021-08-25	149.01666259765625	149.92666625976562	145.1666717529297	146.6666717529297	10853100.0
2292	2021-08-26	152.47999572753906	153.2433319091797	149.01666259765625	149.3333282470703	8534400.0
2293	2021-08-27	153.75999450683594	154.47666931152344	152.0433349609375	153.22999572753906	4094100.0
2294	2021-08-30	152.93666076660156	154.96665954589844	152.19000244140625	154.3333282470703	3764700.0
2295	2021-08-31	153.67999267578125	154.51333618164062	151.60000610351562	154.38999938964844	3796200.0
2296	2021-09-01	153.43333435058594	154.10333251953125	151.93333435058594	152.32000732421875	4007400.0
2297	2021-09-02	154.18333435058594	155.82666015625	153.2899932861328	153.76666259765625	3367500.0
2298	2021-09-03	156.07333374023438	156.14666748046875	152.85333251953125	153.0	2837700.0
2299	2021-09-07	154.2133331298828	156.68333435058594	153.77333068847656	156.6666717529297	2821500.0
2300	2021-09-08	155.2433319091797	155.92999267578125	152.8333282470703	153.8433380126953	3157200.0
2301	2021-09-09	155.5	156.44332885742188	154.5800018310547	155.23666381835938	2772000.0
2302	2021-09-10	156.63333129882812	159.6666717529297	155.07000732421875	158.3866729736328	4283100.0
2303	2021-09-13	158.7066650390625	161.9166717529297	152.8633270263672	157.336669921875	7515000.0
2304	2021-09-14	161.61000061035156	165.30667114257812	160.51666259765625	162.6366729736328	7394400.0
2305	2021-09-15	159.97999572753906	161.99667358398438	158.05332946777344	161.51666259765625	3844200.0
2306	2021-09-16	161.6266632080078	161.6666717529297	158.9600067138672	160.1300048828125	2902500.0
2307	2021-09-17	158.7899932861328	161.98333740234375	158.38333129882812	161.6666717529297	5039400.0
2308	2021-09-20	158.1300048828125	159.11000061035156	156.09666442871094	156.5366668701172	3435000.0
2309	2021-09-21	157.67666625976562	159.26333618164062	157.50332641601562	158.6666717529297	2811900.0
2310	2021-09-22	158.6566619873047	159.5366668701172	156.67666625976562	158.48666381835938	3437100.0
2311	2021-09-23	161.0500030517578	161.92333984375	158.80332946777344	159.36000061035156	3296700.0
2312	2021-09-24	163.49000549316406	163.663330078125	160.0433349609375	160.05332946777344	6040200.0
2313	2021-09-27	162.01333618164062	162.85667419433594	160.6999969482422	161.86000061035156	4124100.0
2314	2021-09-28	158.78334045410156	160.39999389648438	157.04666137695312	160.02999877929688	3885000.0
2315	2021-09-29	157.69000244140625	160.1666717529297	156.17999267578125	159.336669921875	2304000.0
2316	2021-09-30	159.6666717529297	160.11000061035156	157.5	157.6366729736328	2334000.0
2317	2021-10-01	162.1699981689453	162.39332580566406	158.2433319091797	160.17666625976562	2841900.0
2318	2021-10-04	156.51333618164062	161.6199951171875	154.3766632080078	161.6199951171875	3995700.0
2319	2021-10-05	158.52999877929688	159.67333984375	157.0399932861328	157.4933319091797	2705400.0
2320	2021-10-06	162.0433349609375	162.663330078125	157.64332580566406	157.7566680908203	2762400.0
2321	2021-10-07	164.55999755859375	167.4066619873047	162.47332763671875	162.5399932861328	3845700.0
2322	2021-10-08	164.26333618164062	166.85333251953125	163.54666137695312	164.6666717529297	2337900.0
2323	2021-10-11	166.60333251953125	167.20333862304688	162.6999969482422	164.0366668701172	2186400.0
2324	2021-10-12	168.413330078125	170.0	167.0933380126953	167.6666717529297	3630300.0
2325	2021-10-13	168.163330078125	169.79666137695312	167.1699981689453	168.40333557128906	2416800.0
2326	2021-10-14	167.66000366210938	171.3699951171875	167.36000061035156	169.07000732421875	2781000.0
2327	2021-10-15	169.28334045410156	170.97999572753906	167.8000030517578	167.8000030517578	3491400.0
2328	2021-10-18	171.72332763671875	171.95333862304688	169.28334045410156	170.0	2684400.0
2329	2021-10-19	170.8300018310547	172.32000732421875	169.10333251953125	172.01666259765625	2481900.0
2330	2021-10-20	170.63999938964844	173.14999389648438	168.836669921875	171.7933349609375	2457000.0
2331	2021-10-21	169.3333282470703	170.25332641601562	166.10667419433594	170.25332641601562	5385300.0
2332	2021-10-22	168.0433349609375	171.2899932861328	166.39666748046875	169.0	3296100.0
2333	2021-10-25	165.92333984375	170.76666259765625	165.0433349609375	169.16000366210938	3501300.0
2334	2021-10-26	162.18333435058594	167.20333862304688	159.72000122070312	166.5800018310547	7004100.0
2335	2021-10-27	164.2866668701172	166.6999969482422	162.85000610351562	163.35667419433594	2465700.0
2336	2021-10-28	166.1300048828125	166.64999389648438	164.1699981689453	164.35000610351562	2176200.0
2337	2021-10-29	169.69667053222656	170.0833282470703	165.9600067138672	166.22000122070312	2127600.0
2338	2021-11-01	169.43666076660156	171.02000427246094	167.76333618164062	170.1699981689453	2161200.0
2339	2021-11-02	169.48666381835938	170.9066619873047	167.6666717529297	169.6666717529297	2054700.0
2340	2021-11-03	166.32000732421875	169.85667419433594	164.33999633789062	169.49000549316406	3048000.0
2341	2021-11-04	164.61000061035156	169.1233367919922	161.75332641601562	167.3000030517578	4807500.0
2342	2021-11-05	164.5933380126953	166.5500030517578	163.5066680908203	164.40333557128906	3250800.0
2343	2021-11-08	172.43333435058594	173.1366729736328	166.31666564941406	166.6666717529297	4323300.0
2344	2021-11-09	170.77333068847656	174.57333374023438	169.47000122070312	172.80332946777344	3357600.0
2345	2021-11-10	166.39666748046875	170.38999938964844	164.0800018310547	169.6666717529297	3207900.0
2346	2021-11-11	169.2933349609375	169.97666931152344	167.7133331298828	167.89666748046875	2253300.0
2347	2021-11-12	171.72666931152344	172.6566619873047	169.0433349609375	171.1699981689453	2643900.0
2348	2021-11-15	172.68666076660156	173.89332580566406	170.68333435058594	173.3333282470703	2840700.0
2349	2021-11-16	175.04666137695312	175.99000549316406	172.06333923339844	173.3333282470703	3684300.0
2350	2021-11-17	171.25332641601562	177.1566619873047	169.3333282470703	175.47999572753906	3769800.0
2351	2021-11-18	173.3300018310547	174.19667053222656	167.836669921875	170.51333618164062	7274400.0
2352	2021-11-19	176.77999877929688	181.9633331298828	170.0	179.06666564941406	11492400.0
2353	2021-11-22	179.98666381835938	186.51333618164062	173.6666717529297	175.6566619873047	8755200.0
2354	2021-11-23	177.67333984375	181.83999633789062	173.1999969482422	176.57333374023438	5082000.0
2355	2021-11-24	183.24000549316406	183.97666931152344	175.2100067138672	177.61000061035156	3745200.0
2356	2021-11-26	177.74667358398438	183.78334045410156	176.8766632080078	180.45333862304688	2022000.0
2357	2021-11-29	183.72666931152344	184.47999572753906	178.63333129882812	180.05667114257812	3263100.0
2358	2021-11-30	182.31333923339844	185.99667358398438	181.0366668701172	184.0	4470000.0
2359	2021-12-01	176.05332946777344	185.0	176.00332641601562	183.1699981689453	5386200.0
2360	2021-12-02	178.43333435058594	182.3433380126953	175.6666717529297	176.05332946777344	4758000.0
2361	2021-12-03	173.6199951171875	181.10333251953125	172.83999633789062	178.57333374023438	5730300.0
2362	2021-12-06	167.07333374023438	173.06666564941406	166.07666015625	172.55667114257812	6211500.0
2363	2021-12-07	174.47666931152344	177.52000427246094	171.4600067138672	172.44000244140625	4269000.0
2364	2021-12-08	176.8766632080078	177.81333923339844	172.9199981689453	174.0	2218200.0
2365	2021-12-09	175.8433380126953	179.29666137695312	175.19000244140625	177.0366668701172	3540300.0
2366	2021-12-10	177.28334045410156	179.72000122070312	174.5366668701172	175.50332641601562	3653100.0
2367	2021-12-13	178.30667114257812	180.663330078125	176.7566680908203	179.97332763671875	3447300.0
2368	2021-12-14	170.8333282470703	176.80999755859375	168.5500030517578	174.3000030517578	4631400.0
2369	2021-12-15	180.09666442871094	180.3333282470703	170.8333282470703	171.57000732421875	4708500.0
2370	2021-12-16	174.57000732421875	180.98333740234375	174.3333282470703	180.0500030517578	3680400.0
2371	2021-12-17	176.7133331298828	177.66000366210938	169.68333435058594	171.09666442871094	17622600.0
2372	2021-12-20	176.52999877929688	177.5	172.8333282470703	173.34666442871094	2673900.0
2373	2021-12-21	179.2100067138672	179.27999877929688	172.53334045410156	177.6566619873047	3428400.0
2374	2021-12-22	184.9199981689453	185.04666137695312	176.86000061035156	176.86000061035156	4187400.0
2375	2021-12-23	187.25999450683594	188.94667053222656	184.6666717529297	184.9600067138672	3092700.0
2376	2021-12-27	189.44667053222656	190.88999938964844	186.92999267578125	187.5833282470703	2473500.0
2377	2021-12-28	188.23666381835938	190.72332763671875	186.836669921875	190.10000610351562	1877400.0
2378	2021-12-29	187.86666870117188	188.413330078125	184.48333740234375	188.05999755859375	1572600.0
2379	2021-12-30	187.13999938964844	188.6666717529297	186.2899932861328	187.86666870117188	1642500.0
2380	2021-12-31	185.586669921875	188.30667114257812	185.4066619873047	187.13999938964844	1422900.0
2381	2022-01-03	181.40333557128906	186.8000030517578	179.27999877929688	186.14666748046875	3901200.0
2382	2022-01-04	174.6666717529297	181.44332885742188	171.1133270263672	179.14999389648438	4793100.0
2383	2022-01-05	168.2866668701172	173.49667358398438	167.22000122070312	171.0833282470703	3747000.0
2384	2022-01-06	177.6366729736328	180.3333282470703	165.6699981689453	167.0	8276700.0
2385	2022-01-07	175.163330078125	182.73333740234375	174.76666259765625	175.6199951171875	6793200.0
2386	2022-01-10	174.20333862304688	174.86000061035156	164.0	171.26333618164062	7487700.0
2387	2022-01-11	175.35000610351562	176.56666564941406	170.6133270263672	171.57333374023438	3619500.0
2388	2022-01-12	177.33999633789062	179.26666259765625	172.75999450683594	176.20333862304688	3039600.0
2389	2022-01-13	166.1999969482422	178.02667236328125	165.33999633789062	177.33999633789062	4907400.0
2390	2022-01-14	166.3699951171875	167.05999755859375	162.13333129882812	163.85000610351562	4098600.0
2391	2022-01-18	167.4566650390625	173.3333282470703	163.15333557128906	163.2066650390625	4959900.0
2392	2022-01-19	173.20333862304688	175.79666137695312	167.5366668701172	168.1233367919922	6160500.0
2393	2022-01-20	173.22332763671875	178.9600067138672	173.02667236328125	173.60333251953125	5043300.0
2394	2022-01-21	161.2100067138672	172.60333251953125	160.85333251953125	171.88333129882812	7767300.0
2395	2022-01-24	168.07000732421875	169.7566680908203	151.9199981689453	158.17333984375	8765700.0
2396	2022-01-25	158.49000549316406	166.57333374023438	158.3800048828125	166.34666442871094	5690400.0
2397	2022-01-26	158.74667358398438	166.92999267578125	157.6666717529297	161.3333282470703	5763900.0
2398	2022-01-27	161.74000549316406	168.14332580566406	161.42666625976562	161.8300018310547	5004600.0
2399	2022-01-28	165.38999938964844	166.77999877929688	160.06333923339844	162.5500030517578	4122900.0
2400	2022-01-31	172.46665954589844	173.05332946777344	165.38999938964844	165.38999938964844	5062500.0
2401	2022-02-01	170.95333862304688	173.3333282470703	167.7433319091797	172.6199951171875	4216500.0
2402	2022-02-02	169.8000030517578	172.76333618164062	168.46665954589844	172.28334045410156	3163500.0
2403	2022-02-03	164.1366729736328	169.74000549316406	163.58999633789062	165.81333923339844	3155100.0
2404	2022-02-04	171.8333282470703	173.06666564941406	162.6699981689453	163.72332763671875	4468200.0
2405	2022-02-07	170.32666015625	173.9199981689453	169.83999633789062	170.90333557128906	2108700.0
2406	2022-02-08	171.0833282470703	172.64999389648438	168.336669921875	170.11000061035156	3969900.0
2407	2022-02-09	178.163330078125	179.0800018310547	172.8866729736328	173.3333282470703	3234300.0
2408	2022-02-10	175.9166717529297	179.22000122070312	173.6666717529297	173.85667419433594	2634300.0
2409	2022-02-11	170.0500030517578	178.6666717529297	168.90333557128906	177.30667114257812	3519900.0
2410	2022-02-14	173.67333984375	175.75	168.6266632080078	168.6266632080078	3412500.0
2411	2022-02-15	175.46665954589844	178.5433349609375	173.93333435058594	175.67333984375	3600600.0
2412	2022-02-16	175.47000122070312	176.66000366210938	171.51666259765625	172.95333862304688	2891700.0
2413	2022-02-17	166.3800048828125	174.51666259765625	165.6666717529297	173.2100067138672	3661200.0
2414	2022-02-18	160.72332763671875	166.97666931152344	160.46665954589844	166.35000610351562	5031900.0
2415	2022-02-22	158.50332641601562	162.32333374023438	155.52333068847656	160.3433380126953	9622200.0
2416	2022-02-23	159.20333862304688	170.45333862304688	157.3433380126953	168.73333740234375	13018800.0
2417	2022-02-24	179.97999572753906	180.22332763671875	155.5	155.68666076660156	15041400.0
2418	2022-02-25	189.9166717529297	190.3300018310547	176.81333923339844	177.05999755859375	11002500.0
2419	2022-02-28	198.0833282470703	198.43333435058594	189.6699981689453	192.2933349609375	11355900.0
2420	2022-03-01	192.25	199.65333557128906	190.56333923339844	197.1300048828125	8249400.0
2421	2022-03-02	194.02000427246094	195.2866668701172	189.3000030517578	194.4566650390625	5202300.0
2422	2022-03-03	191.1366729736328	197.0	189.67666625976562	194.26333618164062	4332900.0
2423	2022-03-04	185.836669921875	192.4933319091797	183.836669921875	189.6699981689453	5588400.0
2424	2022-03-07	177.836669921875	187.6999969482422	176.92666625976562	186.50999450683594	6969900.0
2425	2022-03-08	175.0500030517578	181.19667053222656	174.00332641601562	177.0	4734000.0
2426	2022-03-09	184.97000122070312	187.18333435058594	179.00332641601562	179.56666564941406	5194800.0
2427	2022-03-10	183.9499969482422	186.64999389648438	181.24667358398438	183.21665954589844	3224100.0
2428	2022-03-11	182.00999450683594	186.4066619873047	181.68333435058594	186.4066619873047	3526800.0
2429	2022-03-14	175.10333251953125	181.7433319091797	171.85000610351562	179.4600067138672	4811700.0
2430	2022-03-15	180.02000427246094	180.6566619873047	169.7066650390625	176.44332885742188	3808500.0
2431	2022-03-16	184.63999938964844	185.21665954589844	175.94332885742188	181.89999389648438	5812800.0
2432	2022-03-17	188.05332946777344	189.1199951171875	181.6666717529297	184.05667114257812	5313300.0
2433	2022-03-18	192.33999633789062	192.5066680908203	186.5433349609375	189.19332885742188	6502800.0
2434	2022-03-21	192.39999389648438	192.75	186.8699951171875	191.65333557128906	4650600.0
2435	2022-03-22	199.13999938964844	203.07000732421875	193.3333282470703	193.3333282470703	7249500.0
2436	2022-03-23	201.34666442871094	206.5800018310547	195.3333282470703	196.22999572753906	5901600.0
2437	2022-03-24	207.3866729736328	207.663330078125	200.25332641601562	201.6666717529297	5614500.0
2438	2022-03-25	207.46665954589844	208.14999389648438	201.07000732421875	208.14999389648438	6718200.0
2439	2022-03-28	208.4166717529297	209.8300018310547	205.65333557128906	205.73333740234375	3978600.0
2440	2022-03-29	205.50332641601562	207.9199981689453	198.84666442871094	207.51333618164062	7533300.0
2441	2022-03-30	205.25	209.19667053222656	204.23333740234375	204.5500030517578	4437300.0
2442	2022-03-31	207.50332641601562	211.9633331298828	204.84666442871094	205.13999938964844	4833600.0
2443	2022-04-01	203.70333862304688	210.0433349609375	201.84666442871094	207.10000610351562	4029000.0
2444	2022-04-04	209.36666870117188	209.9199981689453	204.5	205.3866729736328	3486600.0
2445	2022-04-05	207.04666137695312	210.413330078125	203.6199951171875	209.3333282470703	3689400.0
2446	2022-04-06	202.26666259765625	204.5500030517578	200.3733367919922	202.50999450683594	4227900.0
2447	2022-04-07	205.49000549316406	206.9566650390625	201.26666259765625	201.26666259765625	3255300.0
2448	2022-04-08	202.7433319091797	204.74000549316406	201.1566619873047	204.18666076660156	2834100.0
2449	2022-04-11	203.63333129882812	206.31666564941406	199.1666717529297	200.6366729736328	3660000.0
2450	2022-04-12	203.9633331298828	208.8766632080078	203.3300018310547	205.14666748046875	2697900.0
2451	2022-04-13	209.6699981689453	211.89332580566406	203.50332641601562	205.01666259765625	3689700.0
2452	2022-04-14	208.92666625976562	211.55332946777344	208.10333251953125	210.0	2868300.0
2453	2022-04-18	205.92999267578125	209.94332885742188	205.4566650390625	207.05667114257812	1949700.0
2454	2022-04-19	209.52000427246094	210.5399932861328	203.7899932861328	205.32666015625	2410200.0
2455	2022-04-20	208.72332763671875	213.63333129882812	206.5399932861328	209.80999755859375	2485800.0
2456	2022-04-21	197.3333282470703	213.1199951171875	196.1999969482422	210.30332946777344	5192100.0
2457	2022-04-22	190.52667236328125	199.05999755859375	189.69667053222656	196.8000030517578	4396800.0
2458	2022-04-25	199.91000366210938	200.25	190.82333374023438	190.8333282470703	5311200.0
2459	2022-04-26	193.59666442871094	199.61666870117188	193.41000366210938	197.6666717529297	2742900.0
2460	2022-04-27	192.94000244140625	197.85667419433594	189.72999572753906	192.69667053222656	3380100.0
2461	2022-04-28	196.24667358398438	198.5500030517578	190.77667236328125	195.94332885742188	2374500.0
2462	2022-04-29	187.0933380126953	197.6233367919922	185.80999755859375	195.29666137695312	3686400.0
2463	2022-05-02	190.64999389648438	190.9566650390625	184.663330078125	186.086669921875	3006300.0
2464	2022-05-03	185.97999572753906	190.7433319091797	181.3866729736328	190.49667358398438	4525500.0
2465	2022-05-04	184.42333984375	187.30332946777344	172.81333923339844	186.32000732421875	7881600.0
2466	2022-05-05	176.54666137695312	184.85667419433594	172.47332763671875	184.0066680908203	5440200.0
2467	2022-05-06	168.2899932861328	176.10000610351562	166.8800048828125	173.0366668701172	5892300.0
2468	2022-05-09	153.1699981689453	164.0399932861328	151.52999877929688	164.0399932861328	9450600.0
2469	2022-05-10	161.34666442871094	164.2899932861328	155.25332641601562	159.82333374023438	6167400.0
2470	2022-05-11	155.55667114257812	166.60000610351562	152.74667358398438	157.63999938964844	6394500.0
2471	2022-05-12	159.50332641601562	162.88999938964844	150.10333251953125	153.44000244140625	6181200.0
2472	2022-05-13	163.6699981689453	166.52667236328125	161.7899932861328	163.1133270263672	4983600.0
2473	2022-05-16	156.05999755859375	168.1566619873047	155.4600067138672	163.94000244140625	5580300.0
2474	2022-05-17	157.7566680908203	162.14666748046875	153.13999938964844	160.85333251953125	4810500.0
2475	2022-05-18	146.1999969482422	158.3333282470703	144.64332580566406	155.40333557128906	7871400.0
2476	2022-05-19	145.4566650390625	148.14332580566406	140.51666259765625	142.47999572753906	12119700.0
2477	2022-05-20	159.55999755859375	164.32333374023438	153.47999572753906	162.67999267578125	17700000.0
2478	2022-05-23	166.7566680908203	168.31666564941406	160.71665954589844	161.22999572753906	8871600.0
2479	2022-05-24	159.04666137695312	165.2133331298828	156.70333862304688	163.92666625976562	6701400.0
2480	2022-05-25	168.50332641601562	171.5399932861328	158.13333129882812	158.13333129882812	6508800.0
2481	2022-05-26	167.3633270263672	169.5500030517578	165.54666137695312	168.01666259765625	5333100.0
2482	2022-05-27	168.93333435058594	172.3333282470703	167.6666717529297	170.56333923339844	3672900.0
2483	2022-05-31	167.5933380126953	169.05667114257812	165.1133270263672	168.1666717529297	6981300.0
2484	2022-06-01	167.2433319091797	174.25	166.52333068847656	169.07333374023438	4161600.0
2485	2022-06-02	172.44667053222656	173.8699951171875	166.1266632080078	166.27000427246094	3789900.0
2486	2022-06-03	170.86000061035156	172.86000061035156	167.4199981689453	170.02667236328125	2843700.0
2487	2022-06-06	171.33999633789062	173.163330078125	168.64999389648438	172.1199951171875	1772400.0
2488	2022-06-07	175.6666717529297	176.3000030517578	169.0	169.38333129882812	2904000.0
2489	2022-06-08	174.9600067138672	178.27333068847656	173.9566650390625	175.1699981689453	2425800.0
2490	2022-06-09	172.0500030517578	176.1566619873047	171.35333251953125	173.5833282470703	2946600.0
2491	2022-06-10	165.07333374023438	169.4066619873047	163.43333435058594	168.94332885742188	4560300.0
2492	2022-06-13	159.2433319091797	161.92333984375	155.07333374023438	158.14999389648438	4800300.0
2493	2022-06-14	160.5433349609375	163.10333251953125	158.6666717529297	160.5933380126953	3194100.0
2494	2022-06-15	162.33999633789062	165.2933349609375	159.56333923339844	162.29666137695312	3116100.0
2495	2022-06-16	155.43666076660156	159.9499969482422	153.25	157.81666564941406	4101300.0
2496	2022-06-17	158.45333862304688	160.88333129882812	155.90333557128906	156.086669921875	4337700.0
2497	2022-06-21	166.45333862304688	167.11666870117188	160.68666076660156	160.8733367919922	5929200.0
2498	2022-06-22	164.77333068847656	169.86666870117188	164.1566619873047	164.49000549316406	3734400.0
2499	2022-06-23	167.69000244140625	168.69000244140625	164.72666931152344	166.02999877929688	3253200.0
2500	2022-06-24	170.23666381835938	171.52999877929688	167.20333862304688	169.82666015625	10815300.0
2501	2022-06-27	167.2933349609375	171.52999877929688	166.18666076660156	171.4066619873047	4452900.0
2502	2022-06-28	163.97000122070312	169.8333282470703	161.55332946777344	168.44000244140625	3207000.0
2503	2022-06-29	163.93333435058594	165.0	160.836669921875	164.0	2147400.0
2504	2022-06-30	164.64666748046875	166.51666259765625	160.69332885742188	162.74000549316406	4342200.0
2505	2022-07-01	169.4166717529297	170.14332580566406	164.14666748046875	165.0	3525000.0
2506	2022-07-05	173.7133331298828	174.1366729736328	166.8300018310547	168.0	4081200.0
2507	2022-07-06	171.65333557128906	175.22332763671875	170.56666564941406	175.18333435058594	4251300.0
2508	2022-07-07	172.4166717529297	174.51333618164062	170.52000427246094	171.65333557128906	3884100.0
2509	2022-07-08	174.74000549316406	175.163330078125	168.72999572753906	170.64999389648438	2396100.0
2510	2022-07-11	171.97000122070312	173.66000366210938	170.3333282470703	172.91000366210938	1937100.0
2511	2022-07-12	164.19332885742188	175.57333374023438	162.98666381835938	173.49000549316406	4115400.0
2512	2022-07-13	164.47000122070312	166.55999755859375	159.92999267578125	161.30667114257812	3232500.0
2513	2022-07-14	163.3333282470703	163.92666625976562	159.3333282470703	163.2133331298828	4755300.0
2514	2022-07-15	169.65333557128906	170.5933380126953	163.52999877929688	163.52999877929688	3278400.0
2515	2022-07-18	168.6133270263672	173.05667114257812	168.29666137695312	171.9166717529297	2388600.0
2516	2022-07-19	171.1999969482422	171.86666870117188	168.08999633789062	169.56333923339844	2008500.0
2517	2022-07-20	168.06666564941406	170.89666748046875	165.67999267578125	170.3633270263672	4604400.0
2518	2022-07-21	171.44667053222656	171.63999938964844	166.42999267578125	167.36666870117188	5136000.0
2519	2022-07-22	170.38999938964844	174.6699981689453	169.11666870117188	173.03334045410156	2438700.0
2520	2022-07-25	168.42333984375	171.3333282470703	166.60333251953125	170.65333557128906	2137500.0
2521	2022-07-26	155.07333374023438	167.52667236328125	154.40333557128906	167.2133331298828	7198200.0
2522	2022-07-27	159.36000061035156	161.14332580566406	155.67999267578125	158.5066680908203	3714600.0
2523	2022-07-28	164.07000732421875	164.7933349609375	157.10333251953125	159.36666870117188	3707400.0
2524	2022-07-29	166.36666870117188	166.44000244140625	162.5066680908203	164.07000732421875	3547200.0
2525	2022-08-01	169.22000122070312	170.5933380126953	165.0833282470703	166.586669921875	3739200.0
2526	2022-08-02	170.22999572753906	172.82333374023438	167.336669921875	167.43333435058594	2980500.0
2527	2022-08-03	176.35667419433594	176.77667236328125	171.68333435058594	172.77333068847656	3290400.0
2528	2022-08-04	167.23333740234375	171.3333282470703	161.35667419433594	170.33999633789062	8419200.0
2529	2022-08-05	167.1233367919922	167.3333282470703	162.86666870117188	166.0	5057100.0
2530	2022-08-08	167.02333068847656	171.92999267578125	166.6699981689453	167.98666381835938	3249900.0
2531	2022-08-09	166.7899932861328	168.27999877929688	164.0	166.24667358398438	4237500.0
2532	2022-08-10	173.94667053222656	174.63333129882812	170.6666717529297	171.57333374023438	3387900.0
2533	2022-08-11	172.1699981689453	179.02999877929688	170.80332946777344	176.6666717529297	3569100.0
2534	2022-08-12	175.6266632080078	176.5399932861328	173.6999969482422	176.14999389648438	2509200.0
2535	2022-08-15	175.92333984375	176.45333862304688	173.48333740234375	173.48333740234375	2816700.0
2536	2022-08-16	174.85000610351562	175.45333862304688	171.7100067138672	175.22999572753906	3658800.0
2537	2022-08-17	171.50332641601562	173.06666564941406	168.95333862304688	172.53334045410156	3278100.0
2538	2022-08-18	172.61666870117188	173.71665954589844	170.80999755859375	172.4066619873047	3086700.0
2539	2022-08-19	171.1699981689453	173.01666259765625	169.336669921875	171.01666259765625	3374700.0
2540	2022-08-22	169.35000610351562	171.4600067138672	166.8699951171875	168.7066650390625	9605400.0
2541	2022-08-23	189.836669921875	190.86666870117188	184.0	186.5066680908203	18363000.0
2542	2022-08-24	188.27000427246094	190.6666717529297	187.6699981689453	190.1666717529297	4777500.0
2543	2022-08-25	191.86000061035156	192.92999267578125	189.42666625976562	190.0	3913500.0
2544	2022-08-26	186.89666748046875	192.5	186.89332580566406	191.30667114257812	3734100.0
2545	2022-08-29	186.3300018310547	188.7866668701172	184.19667053222656	185.0	4053300.0
2546	2022-08-30	186.55999755859375	189.6266632080078	184.80667114257812	188.0500030517578	3458700.0
2547	2022-08-31	185.60333251953125	191.0	184.55999755859375	188.99667358398438	3531300.0
2548	2022-09-01	181.71665954589844	184.34666442871094	178.086669921875	182.81666564941406	4364100.0
2549	2022-09-02	179.73333740234375	184.50999450683594	179.21665954589844	182.63333129882812	3547500.0
2550	2022-09-06	176.84666442871094	178.6199951171875	172.77667236328125	177.9933319091797	4428600.0
2551	2022-09-07	180.0	180.4633331298828	175.47332763671875	176.84666442871094	3379500.0
2552	2022-09-08	182.4166717529297	183.05999755859375	178.336669921875	179.82000732421875	2992200.0
2553	2022-09-09	188.2566680908203	189.4166717529297	184.36666870117188	185.3333282470703	3855000.0
2554	2022-09-12	189.36000061035156	190.0	187.27000427246094	188.72000122070312	3944400.0
2555	2022-09-13	182.9600067138672	185.44000244140625	182.7066650390625	184.66000366210938	4386600.0
2556	2022-09-14	182.05999755859375	183.9600067138672	178.83999633789062	183.75	5667000.0
2557	2022-09-15	179.6199951171875	181.9600067138672	178.16000366210938	181.11000061035156	5206500.0
2558	2022-09-16	174.08999633789062	177.24000549316406	171.5399932861328	176.75	7019500.0
2559	2022-09-19	175.35000610351562	175.75999450683594	171.0	171.19000244140625	3746100.0
2560	2022-09-20	175.02000427246094	176.6999969482422	173.69000244140625	174.89999389648438	3928200.0
2561	2022-09-21	171.1199951171875	177.42999267578125	171.11000061035156	176.39999389648438	2988700.0
2562	2022-09-22	166.17999267578125	171.74000549316406	165.32000732421875	169.5500030517578	3650700.0
2563	2022-09-23	161.57000732421875	165.94000244140625	160.5399932861328	164.25	3465600.0
2564	2022-09-26	163.1699981689453	166.82000732421875	161.88999938964844	162.16000366210938	3843500.0
2565	2022-09-27	163.66000366210938	166.74000549316406	162.66000366210938	165.63999938964844	2952800.0
2566	2022-09-28	166.8000030517578	167.72000122070312	163.10000610351562	163.7100067138672	3356800.0
2567	2022-09-29	165.5800018310547	166.77999877929688	161.63999938964844	164.89999389648438	2916800.0
2568	2022-09-30	163.7899932861328	167.8699951171875	163.72000122070312	164.69000244140625	3155800.0
2569	2022-10-03	169.69000244140625	170.9600067138672	165.55999755859375	166.0	3773000.0
2570	2022-10-04	173.83999633789062	175.4499969482422	172.5	173.44000244140625	3357900.0
2571	2022-10-05	175.64999389648438	176.57000732421875	170.5	170.7899932861328	2212500.0
2572	2022-10-06	174.75	179.0	174.4499969482422	175.3000030517578	2383200.0
2573	2022-10-07	169.91000366210938	173.77999877929688	169.35000610351562	172.13999938964844	2833600.0
2574	2022-10-10	163.13999938964844	170.47999572753906	161.61000061035156	169.50999450683594	3392500.0
2575	2022-10-11	157.3699951171875	161.61000061035156	155.6699981689453	161.25	4753500.0
2576	2022-10-12	155.30999755859375	157.8000030517578	153.1699981689453	156.0	3290800.0
2577	2022-10-13	157.88999938964844	159.3300018310547	148.00999450683594	150.9499969482422	5100800.0
2578	2022-10-14	154.8300018310547	160.00999450683594	154.41000366210938	159.0800018310547	3024700.0
2579	2022-10-17	158.5399932861328	160.94000244140625	158.24000549316406	158.85000610351562	2800500.0
2580	2022-10-18	163.3699951171875	166.7899932861328	161.67999267578125	163.27999877929688	3168500.0
2581	2022-10-19	160.11000061035156	163.9199981689453	159.35000610351562	161.1300048828125	2249000.0
2582	2022-10-20	158.57000732421875	162.22999572753906	157.36000061035156	159.5	3332900.0
2583	2022-10-21	162.02999877929688	162.6699981689453	156.2899932861328	158.17999267578125	7396300.0
2584	2022-10-24	161.33999633789062	162.55999755859375	157.4199981689453	161.41000366210938	4245500.0
2585	2022-10-25	166.19000244140625	167.0800018310547	162.0500030517578	162.86000061035156	4242200.0
2586	2022-10-26	166.72999572753906	169.5800018310547	163.0	164.0	2461500.0
2587	2022-10-27	168.13999938964844	170.49000549316406	165.80999755859375	169.6300048828125	2510400.0
2588	2022-10-28	171.0800018310547	171.47999572753906	166.24000549316406	167.89999389648438	1887900.0
2589	2022-10-31	171.58999633789062	173.0	169.5	170.27999877929688	3017400.0
2590	2022-11-01	170.77000427246094	176.10000610351562	169.5800018310547	173.94000244140625	2171000.0
2591	2022-11-02	161.77999877929688	171.55999755859375	161.41000366210938	171.55999755859375	4686600.0
2592	2022-11-03	149.6999969482422	154.69000244140625	146.22000122070312	154.27999877929688	11184100.0
2593	2022-11-04	142.2100067138672	151.77999877929688	140.07000732421875	150.85000610351562	10131600.0
2594	2022-11-07	144.4499969482422	145.3300018310547	140.52000427246094	142.85000610351562	5439800.0
2595	2022-11-08	154.1699981689453	155.3699951171875	147.1199951171875	149.24000549316406	5964900.0
2596	2022-11-09	151.57000732421875	154.2899932861328	151.14999389648438	153.32000732421875	3529000.0
2597	2022-11-10	163.4600067138672	166.80999755859375	158.2100067138672	164.99000549316406	5994100.0
2598	2022-11-11	165.32000732421875	168.1199951171875	162.89999389648438	164.02999877929688	4023800.0
2599	2022-11-14	161.72999572753906	165.7899932861328	161.50999450683594	165.67999267578125	3603500.0
2600	2022-11-15	162.3800048828125	167.0500030517578	161.82000732421875	166.39999389648438	4974000.0
2601	2022-11-16	159.08999633789062	160.60000610351562	155.8699951171875	160.0	5944600.0
2602	2022-11-17	156.55999755859375	157.50999450683594	151.49000549316406	156.0	8320300.0
2603	2022-11-18	167.47999572753906	173.0	166.07000732421875	171.27999877929688	13395000.0
2604	2022-11-21	170.6199951171875	173.57000732421875	165.07000732421875	166.50999450683594	6730300.0
2605	2022-11-22	171.6699981689453	172.07000732421875	169.25	171.38999938964844	3549200.0
2606	2022-11-23	173.10000610351562	175.6300048828125	170.08999633789062	172.0	2921700.0
2607	2022-11-25	172.77000427246094	174.02000427246094	171.91000366210938	173.10000610351562	1067900.0
2608	2022-11-28	171.38999938964844	173.88999938964844	169.8300018310547	172.0399932861328	2142400.0
2609	2022-11-29	170.50999450683594	172.4499969482422	169.11000061035156	172.0	2432800.0
2610	2022-11-30	169.89999389648438	170.27999877929688	163.75	165.47000122070312	8081400.0
2611	2022-12-01	178.39999389648438	178.97000122070312	169.33999633789062	171.14999389648438	5330400.0
2612	2022-12-02	172.69000244140625	176.63999938964844	171.8699951171875	175.07000732421875	3272000.0
2613	2022-12-05	169.99000549316406	173.22999572753906	168.4600067138672	172.3000030517578	3521300.0
2614	2022-12-06	166.69000244140625	171.5800018310547	165.91000366210938	170.2100067138672	2676500.0
2615	2022-12-07	164.69000244140625	168.75	163.9600067138672	167.60000610351562	2385100.0
2616	2022-12-08	160.77999877929688	165.05999755859375	158.6699981689453	164.86000061035156	4438000.0
2617	2022-12-09	158.89999389648438	161.4499969482422	158.80999755859375	160.25	2492100.0
2618	2022-12-12	161.77999877929688	161.8300018310547	157.8699951171875	159.35000610351562	3061000.0
2619	2022-12-13	160.75	168.99000549316406	159.77000427246094	168.22000122070312	3570100.0
2620	2022-12-14	160.22999572753906	162.69000244140625	158.5	160.64999389648438	1886200.0
2621	2022-12-15	152.58999633789062	159.1300048828125	151.32000732421875	158.0	4769200.0
2622	2022-12-16	151.0	152.89999389648438	150.36000061035156	151.58999633789062	4641800.0
2623	2022-12-19	150.52000427246094	152.08999633789062	148.27999877929688	151.88999938964844	3138000.0
2624	2022-12-20	149.27999877929688	150.6999969482422	147.74000549316406	148.64999389648438	3829700.0
2625	2022-12-21	147.4199981689453	148.5500030517578	142.8300018310547	148.3300018310547	4195500.0
2626	2022-12-22	143.14999389648438	145.47999572753906	141.52999877929688	145.41000366210938	4360800.0
2627	2022-12-23	141.27000427246094	143.32000732421875	140.5399932861328	143.1199951171875	2966600.0
2628	2022-12-27	139.2100067138672	141.33999633789062	139.00999450683594	140.52999877929688	2994200.0
2629	2022-12-28	137.3300018310547	139.6300048828125	136.74000549316406	139.17999267578125	3276000.0
2630	2022-12-29	140.1999969482422	141.58999633789062	138.10000610351562	138.41000366210938	3635200.0
2631	2022-12-30	139.5399932861328	139.7899932861328	137.2899932861328	138.5	3361500.0
2632	2023-01-03	138.4499969482422	143.4499969482422	137.50999450683594	141.32000732421875	3909100.0
2633	2023-01-04	138.5399932861328	141.24000549316406	137.02999877929688	139.67999267578125	4274800.0
2634	2023-01-05	135.11000061035156	137.67999267578125	132.6999969482422	137.6199951171875	5736700.0
2635	2023-01-06	134.85000610351562	136.97999572753906	133.52000427246094	136.00999450683594	3707100.0
2636	2023-01-09	135.0800018310547	139.69000244140625	134.69000244140625	137.0	4400800.0
2637	2023-01-10	134.19000244140625	136.5	132.9199981689453	134.58999633789062	4858200.0
2638	2023-01-11	136.7100067138672	137.25	134.0	135.5500030517578	3227300.0
2639	2023-01-12	136.60000610351562	137.16000366210938	132.22000122070312	135.72999572753906	3822300.0
2640	2023-01-13	138.86000061035156	139.17999267578125	134.5399932861328	134.5399932861328	4371300.0
2641	2023-01-17	142.0	142.6699981689453	137.11000061035156	137.2100067138672	5219100.0
2642	2023-01-18	141.67999267578125	145.2899932861328	141.17999267578125	143.75999450683594	4438500.0
2643	2023-01-19	140.7100067138672	142.9199981689453	140.16000366210938	140.80999755859375	2632500.0
2644	2023-01-20	146.10000610351562	146.49000549316406	142.61000061035156	142.8699951171875	7021500.0
2645	2023-01-23	149.33999633789062	150.1999969482422	146.1300048828125	146.3300018310547	4499400.0
2646	2023-01-24	151.13999938964844	152.16000366210938	149.38999938964844	150.80999755859375	5180500.0
2647	2023-01-25	151.77999877929688	152.19000244140625	146.9499969482422	148.0	6491500.0
2648	2023-01-26	159.11000061035156	159.97999572753906	153.67999267578125	154.77999877929688	6782500.0
2649	2023-01-27	159.77999877929688	161.22999572753906	157.60000610351562	158.0	4171700.0
2650	2023-01-30	157.6300048828125	159.14999389648438	157.19000244140625	158.27000427246094	3068800.0
2651	2023-01-31	158.63999938964844	159.5500030517578	157.4600067138672	158.41000366210938	2048000.0
2652	2023-02-01	159.72000122070312	161.2899932861328	154.22000122070312	157.35000610351562	5342500.0
2653	2023-02-02	162.5500030517578	165.66000366210938	161.3000030517578	165.0399932861328	6069800.0
2654	2023-02-03	159.72000122070312	162.38999938964844	158.24000549316406	158.80999755859375	2471000.0
2655	2023-02-06	156.22999572753906	160.5399932861328	155.9499969482422	159.0	3015500.0
2656	2023-02-07	159.6999969482422	160.2100067138672	154.11000061035156	155.9499969482422	3620300.0
2657	2023-02-08	166.13999938964844	168.66000366210938	164.75	166.1699981689453	5705700.0
2658	2023-02-09	166.1300048828125	169.0	165.50999450683594	168.0	3024300.0
2659	2023-02-10	165.25	166.8000030517578	162.80999755859375	165.69000244140625	2190400.0
2660	2023-02-13	166.30999755859375	167.41000366210938	164.41000366210938	166.32000732421875	2096100.0
2661	2023-02-14	170.13999938964844	171.47999572753906	166.2899932861328	167.8800048828125	3137200.0
2662	2023-02-15	177.25999450683594	177.60000610351562	171.1999969482422	172.02999877929688	5687700.0
2663	2023-02-16	172.02000427246094	175.92999267578125	171.94000244140625	174.72000122070312	3890800.0
2664	2023-02-17	169.27999877929688	170.8000030517578	167.80999755859375	170.39999389648438	3559500.0
2665	2023-02-21	166.88999938964844	169.1999969482422	165.36000061035156	168.5	9125800.0
2666	2023-02-22	187.75	188.7899932861328	182.3000030517578	182.3800048828125	21138600.0
2667	2023-02-23	188.74000549316406	188.99000549316406	182.58999633789062	187.60000610351562	12320500.0
2668	2023-02-24	186.6300048828125	187.72000122070312	184.4199981689453	185.0	6231300.0
2669	2023-02-27	188.50999450683594	192.47000122070312	187.77999877929688	187.88999938964844	4472100.0
2670	2023-02-28	188.3699951171875	191.8300018310547	188.05999755859375	188.50999450683594	4007400.0
2671	2023-03-01	186.94000244140625	188.1999969482422	185.7100067138672	186.8800048828125	3202900.0
2672	2023-03-02	189.85000610351562	191.02999877929688	185.5	186.5	3710500.0
2673	2023-03-03	191.58999633789062	192.83999633789062	188.67999267578125	190.14999389648438	4524300.0
2674	2023-03-06	187.91000366210938	190.39999389648438	186.85000610351562	187.72000122070312	4141900.0
2675	2023-03-07	187.1999969482422	189.47000122070312	186.6999969482422	187.77999877929688	3055600.0
2676	2023-03-08	188.3800048828125	189.14999389648438	186.16000366210938	188.0500030517578	5025600.0
2677	2023-03-09	184.4199981689453	189.42999267578125	184.24000549316406	188.3800048828125	2634600.0
2678	2023-03-10	185.7100067138672	187.0	182.5	184.80999755859375	5098800.0
2679	2023-03-13	185.89999389648438	188.49000549316406	182.67999267578125	184.13999938964844	5634300.0
2680	2023-03-14	184.47999572753906	188.22000122070312	182.86000061035156	186.72999572753906	4931600.0
2681	2023-03-15	183.8000030517578	184.3699951171875	181.6300048828125	182.16000366210938	2948100.0
2682	2023-03-16	189.77000427246094	190.0	182.6699981689453	184.5	4287500.0
2683	2023-03-17	189.1199951171875	191.4600067138672	187.57000732421875	189.6699981689453	3774900.0
2684	2023-03-20	189.42999267578125	190.1999969482422	186.8800048828125	187.99000549316406	3138900.0
2685	2023-03-21	194.49000549316406	194.9199981689453	190.5	191.3000030517578	4750600.0
2686	2023-03-22	190.88999938964844	195.80999755859375	190.75	194.1999969482422	3547500.0
2687	2023-03-23	193.88999938964844	196.1199951171875	192.66000366210938	193.39999389648438	3691200.0
2688	2023-03-24	191.5500030517578	193.5800018310547	190.88999938964844	192.88999938964844	2345700.0
2689	2023-03-27	192.52999877929688	194.5800018310547	191.64999389648438	192.0	2488600.0
2690	2023-03-28	190.75999450683594	193.30999755859375	189.83999633789062	191.8300018310547	2357600.0
2691	2023-03-29	192.19000244140625	192.89999389648438	190.35000610351562	192.72999572753906	2489000.0
2692	2023-03-30	193.57000732421875	195.11000061035156	192.02999877929688	193.91000366210938	2091900.0
2693	2023-03-31	199.74000549316406	200.3000030517578	194.0399932861328	194.5	4190900.0
2694	2023-04-03	196.3300018310547	198.91000366210938	195.58999633789062	198.00999450683594	2672500.0
2695	2023-04-04	196.55999755859375	198.49000549316406	195.86000061035156	197.2899932861328	1818300.0
2696	2023-04-05	194.17999267578125	196.8000030517578	191.91000366210938	196.75999450683594	2712200.0
2697	2023-04-06	191.92999267578125	192.30999755859375	188.72000122070312	191.8000030517578	2935000.0
2698	2023-04-10	192.6199951171875	193.7100067138672	188.8300018310547	190.10000610351562	2275900.0
2699	2023-04-11	192.80999755859375	193.6999969482422	190.25999450683594	190.72000122070312	1727900.0
2700	2023-04-12	195.27999877929688	196.80999755859375	193.42999267578125	195.0500030517578	2546600.0
2701	2023-04-13	197.8699951171875	198.66000366210938	196.08999633789062	196.49000549316406	2115000.0
2702	2023-04-14	199.44000244140625	199.8699951171875	192.60000610351562	193.85000610351562	3777200.0
2703	2023-04-17	201.16000366210938	202.9600067138672	198.85000610351562	199.99000549316406	2423300.0
2704	2023-04-18	200.0	203.44000244140625	199.86000061035156	203.1699981689453	1512100.0
2705	2023-04-19	195.32000732421875	199.69000244140625	194.97000122070312	197.9499969482422	2486700.0
2706	2023-04-20	192.27000427246094	193.89999389648438	191.1999969482422	193.1300048828125	3078800.0
2707	2023-04-21	193.25	194.4199981689453	191.1699981689453	192.27000427246094	2007100.0
2708	2023-04-24	191.9499969482422	194.74000549316406	190.41000366210938	193.0399932861328	1856600.0
2709	2023-04-25	182.57000732421875	188.61000061035156	182.19000244140625	188.17999267578125	3869500.0
2710	2023-04-26	183.7899932861328	185.49000549316406	182.72999572753906	184.6699981689453	2633000.0
2711	2023-04-27	185.1199951171875	186.1300048828125	183.44000244140625	185.27999877929688	2574400.0
2712	2023-04-28	182.4600067138672	183.99000549316406	181.00999450683594	183.89999389648438	3986700.0
2713	2023-05-01	183.3000030517578	185.24000549316406	179.7100067138672	180.66000366210938	3969800.0
2714	2023-05-02	176.88999938964844	183.1199951171875	176.3000030517578	181.3699951171875	6780100.0
2715	2023-05-03	177.66000366210938	180.5399932861328	176.35000610351562	177.00999450683594	3417100.0
2716	2023-05-04	179.00999450683594	180.6999969482422	177.08999633789062	178.6300048828125	2910300.0
2717	2023-05-05	183.92999267578125	184.72999572753906	179.13999938964844	179.24000549316406	3191800.0
2718	2023-05-08	191.52000427246094	192.1999969482422	187.92999267578125	188.0	3854300.0
2719	2023-05-09	195.83999633789062	197.05999755859375	192.38999938964844	192.63999938964844	3863800.0
2720	2023-05-10	199.39999389648438	201.52000427246094	197.0	197.1300048828125	2667000.0
2721	2023-05-11	197.17999267578125	200.83999633789062	196.57000732421875	200.5500030517578	3012900.0
2722	2023-05-12	199.3000030517578	199.3699951171875	196.82000732421875	198.64999389648438	3011400.0
2723	2023-05-15	193.0	198.5500030517578	190.6699981689453	198.3000030517578	6568000.0
2724	2023-05-16	191.42999267578125	192.8000030517578	188.86000061035156	190.27999877929688	4865300.0
2725	2023-05-17	191.52000427246094	193.1199951171875	190.10000610351562	192.30999755859375	3425700.0
2726	2023-05-18	189.72000122070312	191.49000549316406	186.75	191.0	5244200.0
2727	2023-05-19	188.66000366210938	192.3800048828125	188.32000732421875	190.8699951171875	4222900.0
2728	2023-05-22	192.11000061035156	192.97000122070312	188.3000030517578	189.47000122070312	5910500.0
2729	2023-05-23	189.74000549316406	193.1999969482422	188.8300018310547	191.55999755859375	9648900.0
2730	2023-05-24	204.30999755859375	207.3800048828125	194.0800018310547	196.22999572753906	17036500.0
2731	2023-05-25	207.97999572753906	208.8699951171875	202.60000610351562	206.27000427246094	6143700.0
2732	2023-05-26	211.6999969482422	217.0500030517578	208.19000244140625	208.3699951171875	6405400.0
2733	2023-05-30	212.47999572753906	219.5	211.4199981689453	216.0	5585000.0
2734	2023-05-31	213.38999938964844	216.25999450683594	211.6300048828125	212.25	5589600.0
2735	2023-06-01	216.7899932861328	218.27999877929688	210.1199951171875	211.0	4421600.0
2736	2023-06-02	217.24000549316406	219.92999267578125	215.0500030517578	217.05999755859375	4648800.0
2737	2023-06-05	226.7899932861328	230.17999267578125	223.08999633789062	226.47000122070312	13772500.0
2738	2023-06-06	224.72000122070312	226.86000061035156	223.8300018310547	225.35000610351562	5401800.0
2739	2023-06-07	216.25	225.91000366210938	216.1699981689453	225.74000549316406	7175500.0
2740	2023-06-08	222.82000732421875	223.0399932861328	216.25	216.6199951171875	5031600.0
2741	2023-06-09	220.10000610351562	224.77999877929688	219.30999755859375	222.82000732421875	4969900.0
2742	2023-06-12	229.13999938964844	229.2899932861328	220.5500030517578	220.91000366210938	5424200.0
2743	2023-06-13	233.6300048828125	234.5	229.1999969482422	231.5	5957900.0
2744	2023-06-14	238.55999755859375	239.6300048828125	232.66000366210938	232.66000366210938	5658500.0
2745	2023-06-15	243.8000030517578	244.86000061035156	236.2100067138672	236.2100067138672	6482600.0
2746	2023-06-16	246.52999877929688	247.6999969482422	242.07000732421875	247.41000366210938	54813700.0
2747	2023-06-20	241.60000610351562	245.0500030517578	238.1699981689453	244.2100067138672	7910300.0
2748	2023-06-21	238.9199981689453	242.42999267578125	237.1999969482422	241.22000122070312	5316000.0
2749	2023-06-22	249.14999389648438	249.25999450683594	238.36000061035156	238.91000366210938	6490200.0
2750	2023-06-23	243.94000244140625	248.64999389648438	243.75	246.83999633789062	5667000.0
2751	2023-06-26	243.8000030517578	250.5500030517578	243.4199981689453	245.8300018310547	4656800.0
2752	2023-06-27	251.58999633789062	253.50999450683594	244.16000366210938	244.25999450683594	7023500.0
2753	2023-06-28	253.41000366210938	255.4199981689453	247.8300018310547	248.75999450683594	3921900.0
2754	2023-06-29	253.3300018310547	254.88999938964844	251.05999755859375	252.86000061035156	2600800.0
2755	2023-06-30	255.50999450683594	256.8299865722656	252.3800048828125	255.49000549316406	3392800.0
2756	2023-07-03	254.63999938964844	255.44000244140625	252.5399932861328	255.10000610351562	1744200.0
2757	2023-07-05	257.8800048828125	258.8800048828125	252.10000610351562	253.08999633789062	3948100.0
2758	2023-07-06	253.39999389648438	255.5399932861328	250.75	254.0800018310547	3243100.0
2759	2023-07-07	247.58999633789062	253.0800018310547	247.05999755859375	252.0	3690200.0
2760	2023-07-10	247.47000122070312	251.25	246.88999938964844	248.9600067138672	4323000.0
2761	2023-07-11	250.22999572753906	250.99000549316406	246.27000427246094	248.5800018310547	2772900.0
2762	2023-07-12	232.63999938964844	251.8800048828125	231.80999755859375	251.13999938964844	17787000.0
2763	2023-07-13	239.00999450683594	243.6999969482422	234.52000427246094	236.2899932861328	9394200.0
2764	2023-07-14	241.25999450683594	242.8300018310547	238.0800018310547	238.5	5660800.0
2765	2023-07-17	250.0500030517578	250.77000427246094	240.97000122070312	240.97000122070312	5804300.0
2766	2023-07-18	248.33999633789062	250.22000122070312	245.57000732421875	249.94000244140625	3491900.0
2767	2023-07-19	246.0	250.25	245.07000732421875	248.88999938964844	3225000.0
2768	2023-07-20	242.0500030517578	247.52999877929688	241.1999969482422	243.99000549316406	2983300.0
2769	2023-07-21	243.82000732421875	246.38999938964844	243.05999755859375	244.49000549316406	7348500.0
2770	2023-07-24	243.3300018310547	245.99000549316406	239.74000549316406	243.82000732421875	2502800.0
2771	2023-07-25	242.91000366210938	246.85000610351562	242.72999572753906	245.0	2299600.0
2772	2023-07-26	245.00999450683594	248.64999389648438	238.8699951171875	239.7100067138672	3631100.0
2773	2023-07-27	245.27999877929688	249.8300018310547	243.25	248.0	3086000.0
2774	2023-07-28	248.44000244140625	249.2899932861328	244.80999755859375	247.5	2094400.0
2775	2023-07-31	249.9600067138672	253.33999633789062	247.72000122070312	250.0	2279400.0
2776	2023-08-01	253.1699981689453	254.02999877929688	248.00999450683594	249.88999938964844	2322200.0
2777	2023-08-02	236.1699981689453	249.39999389648438	234.0399932861328	249.0500030517578	6304500.0
2778	2023-08-03	237.4499969482422	238.75	233.80999755859375	234.80999755859375	3808900.0
2779	2023-08-04	218.32000732421875	225.5	213.35000610351562	224.5	15293200.0
2780	2023-08-07	215.24000549316406	219.4499969482422	213.3000030517578	219.07000732421875	8844100.0
2781	2023-08-08	211.47999572753906	212.89999389648438	208.02000427246094	210.85000610351562	7605800.0
2782	2023-08-09	213.47000122070312	213.7899932861328	210.10000610351562	211.3699951171875	3953100.0
2783	2023-08-10	214.05999755859375	218.4199981689453	212.89999389648438	216.3300018310547	4484000.0
2784	2023-08-11	217.9600067138672	220.4499969482422	212.83999633789062	212.83999633789062	3909400.0
2785	2023-08-14	219.33999633789062	221.77000427246094	215.5	218.44000244140625	4113100.0
2786	2023-08-15	215.66000366210938	219.5399932861328	214.9600067138672	218.49000549316406	2993000.0
2787	2023-08-16	213.97000122070312	216.94000244140625	213.5800018310547	215.99000549316406	2963500.0
2788	2023-08-17	207.57000732421875	213.0	206.88999938964844	213.0	5038500.0
2789	2023-08-18	209.69000244140625	211.13999938964844	201.1699981689453	202.02000427246094	9927500.0
2790	2023-08-21	240.80999755859375	246.3000030517578	236.3000030517578	236.5	20268800.0
2791	2023-08-22	234.55999755859375	242.08999633789062	231.02999877929688	241.64999389648438	6066400.0
2792	2023-08-23	235.66000366210938	237.25	231.75999450683594	235.50999450683594	3097000.0
2793	2023-08-24	227.4499969482422	238.1999969482422	226.92999267578125	238.0	3235600.0
2794	2023-08-25	230.75999450683594	232.02000427246094	226.32000732421875	229.72999572753906	2596500.0
2795	2023-08-28	232.4199981689453	233.0800018310547	228.9499969482422	230.77000427246094	2028200.0
2796	2023-08-29	233.9199981689453	234.19000244140625	231.4199981689453	232.77000427246094	4762300.0
2797	2023-08-30	237.89999389648438	239.39999389648438	235.0	235.82000732421875	3121200.0
2798	2023-08-31	243.3000030517578	243.8300018310547	239.5800018310547	239.5800018310547	3762300.0
2799	2023-09-01	242.72000122070312	244.77000427246094	240.47000122070312	243.25	2126500.0
2800	2023-09-05	245.07000732421875	245.25	240.25	242.7100067138672	2097100.0
2801	2023-09-06	245.2100067138672	245.92999267578125	242.72000122070312	245.08999633789062	1975600.0
2802	2023-09-07	245.44000244140625	247.0399932861328	242.35000610351562	244.19000244140625	1920700.0
2803	2023-09-08	248.74000549316406	249.88999938964844	244.8800048828125	245.0	2224100.0
2804	2023-09-11	253.13999938964844	254.22999572753906	249.0	249.89999389648438	2442100.0
2805	2023-09-12	245.72999572753906	252.91000366210938	245.63999938964844	251.99000549316406	2552300.0
2806	2023-09-13	246.2899932861328	247.77000427246094	242.42999267578125	243.2100067138672	1802700.0
2807	2023-09-14	245.82000732421875	248.32000732421875	244.6300048828125	247.99000549316406	1901100.0
2808	2023-09-15	240.1999969482422	245.69000244140625	238.57000732421875	245.3300018310547	3573600.0
2809	2023-09-18	239.88999938964844	243.25999450683594	238.77999877929688	240.33999633789062	1973800.0
2810	2023-09-19	236.1699981689453	238.7899932861328	231.35000610351562	238.30999755859375	3761300.0
2811	2023-09-20	235.3000030517578	238.8800048828125	234.49000549316406	235.1300048828125	1902600.0
2812	2023-09-21	227.44000244140625	233.17999267578125	227.19000244140625	231.6300048828125	3191700.0
2813	2023-09-22	228.50999450683594	230.72999572753906	226.63999938964844	228.5500030517578	2218900.0
2814	2023-09-25	226.52999877929688	227.9499969482422	224.63999938964844	227.52999877929688	2127400.0
2815	2023-09-26	226.7899932861328	227.8000030517578	224.75	225.9600067138672	2115800.0
2816	2023-09-27	231.89999389648438	233.52999877929688	228.32000732421875	228.8699951171875	2783700.0
2817	2023-09-28	235.17999267578125	237.3000030517578	230.6699981689453	232.47000122070312	2227800.0
2818	2023-09-29	234.44000244140625	238.33999633789062	234.0399932861328	238.0	2247600.0
2819	2023-10-02	236.77000427246094	238.19000244140625	233.88999938964844	235.0	2532100.0
2820	2023-10-03	231.7100067138672	237.61000061035156	230.08999633789062	234.67999267578125	2102600.0
2821	2023-10-04	236.44000244140625	237.57000732421875	233.35000610351562	233.35000610351562	2368800.0
2822	2023-10-05	236.77999877929688	237.3000030517578	234.35000610351562	236.44000244140625	1971600.0
2823	2023-10-06	246.69000244140625	249.91000366210938	235.0399932861328	235.36000061035156	4167600.0
2824	2023-10-09	252.77999877929688	256.489990234375	245.8300018310547	246.07000732421875	3834500.0
2825	2023-10-10	256.7799987792969	258.54998779296875	252.82000732421875	254.32000732421875	3557400.0
2826	2023-10-11	259.2099914550781	261.8800048828125	255.77000427246094	257.0	3473800.0
2827	2023-10-12	260.6199951171875	264.3399963378906	259.1700134277344	260.1499938964844	2964400.0
2828	2023-10-13	259.3999938964844	265.8999938964844	258.30999755859375	262.3500061035156	3090800.0
2829	2023-10-16	261.5199890136719	265.1700134277344	258.9100036621094	259.75	2413400.0
2830	2023-10-17	261.739990234375	265.82000732421875	260.010009765625	260.8599853515625	2808800.0
2831	2023-10-18	261.3399963378906	265.8500061035156	260.0	260.1099853515625	2814400.0
2832	2023-10-19	253.1300048828125	264.67999267578125	252.17999267578125	263.5	3881000.0
2833	2023-10-20	243.10000610351562	253.0	240.27999877929688	253.0	4632200.0
2834	2023-10-23	246.1699981689453	248.32000732421875	238.82000732421875	241.2100067138672	2382400.0
2835	2023-10-24	252.07000732421875	252.19000244140625	247.5	248.6699981689453	2259600.0
2836	2023-10-25	244.7899932861328	254.32000732421875	243.72000122070312	252.0	2709200.0
2837	2023-10-26	237.19000244140625	246.94000244140625	236.02000427246094	244.7899932861328	2978300.0
2838	2023-10-27	238.7899932861328	242.38999938964844	237.27999877929688	238.66000366210938	2283800.0
2839	2023-10-30	238.5500030517578	242.22000122070312	237.7100067138672	240.77000427246094	1986600.0
2840	2023-10-31	243.02000427246094	244.0399932861328	238.1199951171875	242.50999450683594	2113000.0
2841	2023-11-01	244.86000061035156	247.4499969482422	240.05999755859375	245.0	2461900.0
2842	2023-11-02	250.36000061035156	252.0800018310547	247.0800018310547	247.55999755859375	3499400.0
2843	2023-11-03	243.52999877929688	246.25	241.0500030517578	244.52000427246094	7606300.0
2844	2023-11-06	237.0	247.2899932861328	233.80999755859375	246.63999938964844	5321800.0
2845	2023-11-07	242.0800018310547	243.4199981689453	237.52000427246094	241.9499969482422	4200700.0
2846	2023-11-08	241.0800018310547	244.0	240.50999450683594	243.47000122070312	2600700.0
2847	2023-11-09	242.58999633789062	247.74000549316406	239.60000610351562	242.38999938964844	3145000.0
2848	2023-11-10	253.50999450683594	253.97999572753906	244.60000610351562	246.0	4078000.0
2849	2023-11-13	255.63999938964844	257.3999938964844	253.75999450683594	254.3699951171875	4472000.0
2850	2023-11-14	261.1700134277344	261.6700134277344	257.69000244140625	259.5199890136719	4389100.0
2851	2023-11-15	256.17999267578125	264.75	254.6199951171875	264.510009765625	9579000.0
2852	2023-11-16	242.3000030517578	244.8000030517578	234.14999389648438	239.99000549316406	15635300.0
2853	2023-11-17	247.58999633789062	252.02999877929688	242.97999572753906	243.0399932861328	7556100.0
2854	2023-11-20	260.57000732421875	261.45001220703125	249.55999755859375	250.0	6851900.0
2855	2023-11-21	264.0299987792969	264.55999755859375	258.1700134277344	259.54998779296875	4055200.0
2856	2023-11-22	263.1400146484375	268.1000061035156	262.07000732421875	265.0	2751400.0
2857	2023-11-24	266.0799865722656	266.4100036621094	262.75	262.9700012207031	1615200.0
2858	2023-11-27	269.0899963378906	269.94000244140625	265.8800048828125	266.0	3138100.0
2859	2023-11-28	277.8299865722656	278.69000244140625	268.6499938964844	268.7300109863281	6315000.0
2860	2023-11-29	288.9100036621094	292.3299865722656	278.510009765625	279.4599914550781	7538200.0
2861	2023-11-30	295.0899963378906	296.1600036621094	287.0299987792969	288.69000244140625	8929700.0
2862	2023-12-01	296.1600036621094	296.8500061035156	291.04998779296875	292.30999755859375	6153300.0
2863	2023-12-04	286.6099853515625	295.0	282.7900085449219	294.239990234375	4642100.0
2864	2023-12-05	292.7799987792969	292.80999755859375	280.6600036621094	282.5400085449219	3200600.0
2865	2023-12-06	287.20001220703125	296.1499938964844	286.9100036621094	293.79998779296875	3067700.0
2866	2023-12-07	293.6099853515625	294.3699951171875	286.69000244140625	288.17999267578125	4306300.0
2867	2023-12-08	298.4200134277344	298.9100036621094	290.6400146484375	290.6400146484375	2405000.0
2868	2023-12-11	299.8800048828125	300.1099853515625	295.32000732421875	297.8999938964844	4048200.0
2869	2023-12-12	305.5799865722656	307.8800048828125	299.4100036621094	299.57000732421875	4563500.0
2870	2023-12-13	313.8599853515625	316.19000244140625	305.0400085449219	305.0400085449219	5187800.0
2871	2023-12-14	300.44000244140625	318.0	298.1300048828125	315.0	6796000.0
2872	2023-12-15	307.29998779296875	309.04998779296875	299.25	301.0299987792969	8788100.0
2873	2023-12-18	307.5799865722656	309.4200134277344	304.010009765625	304.25	3331800.0
2874	2023-12-19	308.6099853515625	310.8800048828125	306.17999267578125	307.5799865722656	3880000.0
2875	2023-12-20	300.9800109863281	308.0	300.45001220703125	305.4599914550781	3347200.0
2876	2023-12-21	299.3999938964844	304.1099853515625	295.9100036621094	302.7799987792969	2886400.0
2877	2023-12-22	298.2099914550781	300.75	297.5	300.3299865722656	2390700.0
2878	2023-12-26	300.82000732421875	301.989990234375	298.5	298.8699951171875	1558700.0
2879	2023-12-27	297.5	300.8900146484375	295.82000732421875	300.4800109863281	2093400.0
2880	2023-12-28	295.5799865722656	297.6600036621094	293.79998779296875	296.9800109863281	1936300.0
2881	2023-12-29	294.8800048828125	296.7200012207031	291.95001220703125	296.7099914550781	2067300.0
2882	2024-01-02	288.9200134277344	292.1199951171875	284.8299865722656	291.94000244140625	2883900.0
2883	2024-01-03	286.4700012207031	289.1199951171875	282.82000732421875	284.67999267578125	2468200.0
2884	2024-01-04	283.29998779296875	287.4800109863281	282.8999938964844	286.0	2542700.0
2885	2024-01-05	282.92999267578125	286.45001220703125	281.8399963378906	284.19000244140625	1857100.0
2886	2024-01-08	289.5	290.739990234375	283.5	283.5199890136719	2915500.0
2887	2024-01-09	300.4200134277344	301.0	286.8999938964844	287.6099853515625	3651200.0
2888	2024-01-10	316.0899963378906	316.489990234375	305.1000061035156	305.20001220703125	5080800.0
2889	2024-01-11	323.489990234375	325.3699951171875	316.5199890136719	320.5299987792969	5000700.0
2890	2024-01-12	325.239990234375	330.3999938964844	321.3999938964844	324.510009765625	3191100.0
2891	2024-01-16	332.04998779296875	333.29998779296875	325.5	328.29998779296875	3758400.0
2892	2024-01-17	330.05999755859375	332.4700012207031	322.6099853515625	330.5400085449219	3932200.0
2893	2024-01-18	335.7699890136719	338.5899963378906	332.55999755859375	336.4100036621094	3598700.0
2894	2024-01-19	337.739990234375	340.3999938964844	334.30999755859375	339.5299987792969	2917600.0
2895	2024-01-22	345.6499938964844	350.6000061035156	342.45001220703125	346.2900085449219	3511000.0
2896	2024-01-23	344.17999267578125	346.0	338.32000732421875	345.57000732421875	3022500.0
2897	2024-01-24	340.239990234375	347.989990234375	339.8399963378906	347.82000732421875	2927100.0
2898	2024-01-25	340.19000244140625	344.4599914550781	336.57000732421875	344.4599914550781	3455000.0
2899	2024-01-26	342.44000244140625	344.29998779296875	338.05999755859375	340.0	2165600.0
2900	2024-01-29	345.25	345.489990234375	340.7699890136719	341.989990234375	2619100.0
2901	2024-01-30	345.8900146484375	347.6300048828125	342.760009765625	344.8299865722656	1744200.0
2902	2024-01-31	338.510009765625	343.989990234375	332.6700134277344	342.2300109863281	2484300.0
2903	2024-02-01	339.9700012207031	340.45001220703125	335.44000244140625	339.0	2175500.0
2904	2024-02-02	345.05999755859375	346.42999267578125	339.0	339.55999755859375	2539600.0
2905	2024-02-05	344.4800109863281	345.5	337.94000244140625	344.2799987792969	2670300.0
2906	2024-02-06	341.489990234375	347.75	336.0	345.489990234375	2741600.0
2907	2024-02-07	364.5	366.1400146484375	349.3999938964844	351.3999938964844	6581600.0
2908	2024-02-08	367.0199890136719	371.7200012207031	363.0	363.2200012207031	2958200.0
2909	2024-02-09	376.8999938964844	380.8399963378906	369.0	373.04998779296875	3501000.0
2910	2024-02-12	371.9700012207031	376.29998779296875	367.5299987792969	375.45001220703125	2868500.0
2911	2024-02-13	368.260009765625	374.3800048828125	353.80999755859375	359.1199951171875	7842200.0
2912	2024-02-14	368.3299865722656	375.1700134277344	366.1300048828125	368.80999755859375	3093700.0
2913	2024-02-15	366.8800048828125	369.7900085449219	361.6199951171875	368.17999267578125	2717600.0
2914	2024-02-16	366.4100036621094	370.989990234375	362.04998779296875	369.5	3258100.0
2915	2024-02-20	366.0899963378906	369.2900085449219	359.82000732421875	362.8500061035156	10458800.0
2916	2024-02-21	261.9700012207031	275.9800109863281	260.0899963378906	275.20001220703125	43937300.0
2917	2024-02-22	267.82000732421875	276.80999755859375	265.0	274.1300048828125	19297300.0
2918	2024-02-23	282.0899963378906	284.32000732421875	271.6199951171875	276.95001220703125	15331500.0
2919	2024-02-26	302.7799987792969	313.8800048828125	286.7900085449219	288.5199890136719	21937200.0
2920	2024-02-27	314.75	327.57000732421875	307.54998779296875	317.3999938964844	21354300.0
2921	2024-02-28	316.1499938964844	316.8500061035156	307.80999755859375	311.2799987792969	7995300.0
2922	2024-02-29	310.54998779296875	320.69000244140625	308.7300109863281	315.7799987792969	8178000.0
2923	2024-03-01	302.3999938964844	311.5299987792969	296.80999755859375	311.5299987792969	11358200.0
2924	2024-03-04	299.44000244140625	302.3800048828125	292.05999755859375	302.0	7214200.0
2925	2024-03-05	291.1300048828125	297.54998779296875	284.67999267578125	295.8900146484375	7267100.0
2926	2024-03-06	278.8599853515625	300.0	276.80999755859375	298.9800109863281	11691700.0
2927	2024-03-07	286.489990234375	288.1300048828125	277.75	280.0	8028300.0
2928	2024-03-08	280.20001220703125	288.45001220703125	279.70001220703125	286.17999267578125	5732400.0
2929	2024-03-11	283.3299865722656	286.79998779296875	277.6099853515625	278.29998779296875	4949100.0
2930	2024-03-12	284.7300109863281	287.44000244140625	281.3999938964844	285.3299865722656	4066800.0
2931	2024-03-13	290.1199951171875	292.7900085449219	281.7300109863281	285.6199951171875	5272800.0
2932	2024-03-14	287.5799865722656	292.739990234375	283.3599853515625	292.3599853515625	4951600.0
2933	2024-03-15	282.1600036621094	287.2900085449219	281.6099853515625	284.239990234375	6589000.0
2934	2024-03-18	285.239990234375	286.6300048828125	281.17999267578125	285.3699951171875	3839200.0
2935	2024-03-19	280.5799865722656	284.1400146484375	276.54998779296875	283.1000061035156	5465400.0
2936	2024-03-20	282.04998779296875	283.7200012207031	278.2699890136719	281.7300109863281	3407600.0
2937	2024-03-21	287.6300048828125	290.1400146484375	281.57000732421875	283.82000732421875	3831400.0
2938	2024-03-22	286.7799987792969	290.8900146484375	285.55999755859375	290.82000732421875	3792100.0
2939	2024-03-25	285.07000732421875	286.29998779296875	281.239990234375	285.6000061035156	2649000.0
2940	2024-03-26	286.69000244140625	288.239990234375	282.79998779296875	285.8500061035156	2934700.0
2941	2024-03-27	282.260009765625	290.8999938964844	281.4800109863281	290.489990234375	3264000.0
2942	2024-03-28	284.1300048828125	285.05999755859375	280.04998779296875	281.3599853515625	3400500.0
2943	2024-04-01	279.4200134277344	285.6700134277344	278.42999267578125	285.0199890136719	3140100.0
2944	2024-04-02	273.3999938964844	275.55999755859375	271.45001220703125	275.45001220703125	3869400.0
2945	2024-04-03	269.5400085449219	273.8800048828125	269.25	271.3999938964844	4038200.0
2946	2024-04-04	265.20001220703125	273.3900146484375	265.0	271.6700134277344	4818200.0
2947	2024-04-05	269.010009765625	269.70001220703125	265.25	265.7799987792969	3678300.0
2948	2024-04-08	268.5799865722656	269.1199951171875	265.6600036621094	268.010009765625	3692900.0
2949	2024-04-09	279.1300048828125	279.510009765625	269.6499938964844	270.9700012207031	5596700.0
2950	2024-04-10	281.0	282.5	275.0	275.0	3503300.0
2951	2024-04-11	283.8599853515625	285.489990234375	278.42999267578125	282.6700134277344	3493300.0
2952	2024-04-12	279.07000732421875	283.760009765625	277.260009765625	282.44000244140625	2889800.0
2953	2024-04-15	272.1499938964844	279.17999267578125	271.0400085449219	279.0	3052100.0
2954	2024-04-16	275.0199890136719	276.5	270.3599853515625	270.4100036621094	3627500.0
2955	2024-04-17	277.3299865722656	280.8800048828125	275.6000061035156	278.0	3169400.0
2956	2024-04-18	281.1400146484375	284.3699951171875	276.3299865722656	277.75	3855900.0
2957	2024-04-19	277.7099914550781	284.8800048828125	276.54998779296875	282.5	4695000.0
2958	2024-04-22	281.67999267578125	282.9700012207031	275.20001220703125	282.0899963378906	2926100.0
2959	2024-04-23	293.489990234375	294.2200012207031	283.0	284.25	4066000.0
2960	2024-04-24	293.82000732421875	295.0	290.9200134277344	294.0	2850400.0
2961	2024-04-25	288.7900085449219	290.1499938964844	281.6199951171875	286.0	2711400.0
2962	2024-04-26	291.4200134277344	294.1300048828125	287.42999267578125	290.1400146484375	2246500.0
2963	2024-04-29	293.4100036621094	303.8900146484375	291.8299865722656	298.0	2990300.0
2964	2024-04-30	290.8900146484375	295.95001220703125	290.4200134277344	292.95001220703125	3172900.0
2965	2024-05-01	287.3399963378906	293.7099914550781	284.0	288.8800048828125	3035500.0
2966	2024-05-02	295.32000732421875	295.7799987792969	285.5299987792969	290.760009765625	3267300.0
2967	2024-05-03	296.2099914550781	297.489990234375	290.3699951171875	293.70001220703125	3439000.0
2968	2024-05-06	300.57000732421875	300.9700012207031	297.1600036621094	298.989990234375	2885600.0
2969	2024-05-07	305.5199890136719	308.6499938964844	299.4599914550781	300.57000732421875	4614000.0
2970	2024-05-08	303.010009765625	304.2699890136719	299.510009765625	302.8999938964844	3127000.0
2971	2024-05-09	295.6700134277344	300.989990234375	295.0400085449219	298.9100036621094	3014600.0
2972	2024-05-10	297.4700012207031	300.9700012207031	296.9200134277344	298.30999755859375	2139100.0
2973	2024-05-13	302.25	304.6600036621094	298.95001220703125	302.0	2086900.0
2974	2024-05-14	301.5400085449219	303.29998779296875	298.44000244140625	298.92999267578125	2690500.0
2975	2024-05-15	312.32000732421875	313.1400146484375	303.05999755859375	304.19000244140625	3699500.0
2976	2024-05-16	316.7799987792969	317.3800048828125	311.0799865722656	314.5199890136719	3671700.0
2977	2024-05-17	317.8500061035156	319.0	314.9599914550781	317.0	3424200.0
2978	2024-05-20	323.7699890136719	324.67999267578125	314.5799865722656	318.5	7997000.0
2979	2024-05-21	311.6600036621094	318.5	300.0	301.1600036621094	13762400.0
2980	2024-05-22	308.5799865722656	313.45001220703125	303.20001220703125	312.0899963378906	4532600.0
2981	2024-05-23	311.44000244140625	314.44000244140625	304.5	309.7799987792969	3895600.0
2982	2024-05-24	321.6000061035156	323.1099853515625	311.0	311.5	4710700.0
2983	2024-05-28	308.010009765625	321.8500061035156	307.07000732421875	320.1000061035156	4608000.0
2984	2024-05-29	306.8999938964844	310.32000732421875	304.3999938964844	305.739990234375	2635000.0
2985	2024-05-30	293.17999267578125	304.3500061035156	291.1600036621094	304.0	4622300.0
2986	2024-05-31	294.9100036621094	299.260009765625	286.5799865722656	297.5	7402300.0
2987	2024-06-03	294.4800109863281	297.0	291.1300048828125	296.4200134277344	2350500.0
2988	2024-06-04	290.0899963378906	295.7900085449219	288.9100036621094	294.5	2673600.0
2989	2024-06-05	295.4100036621094	296.95001220703125	290.5	296.2300109863281	3738400.0
2990	2024-06-06	295.92999267578125	300.6600036621094	294.75	295.1199951171875	2529900.0
2991	2024-06-07	301.8999938964844	302.95001220703125	295.19000244140625	296.5	2608000.0
2992	2024-06-10	309.04998779296875	309.4599914550781	298.70001220703125	299.4599914550781	2894200.0
2993	2024-06-11	312.95001220703125	314.6000061035156	306.8800048828125	308.67999267578125	2762300.0
2994	2024-06-12	319.7900085449219	320.1000061035156	311.6400146484375	315.0	2463100.0
2995	2024-06-13	319.6600036621094	324.489990234375	315.3599853515625	320.0	2972300.0
2996	2024-06-14	317.30999755859375	322.6199951171875	315.010009765625	319.6600036621094	2485900.0
2997	2024-06-17	319.5899963378906	321.1700134277344	311.8800048828125	316.010009765625	2540500.0
2998	2024-06-18	317.0199890136719	321.1400146484375	315.8599853515625	320.010009765625	2060700.0
2999	2024-06-20	311.0400085449219	321.1000061035156	309.25	319.4800109863281	3140500.0
3000	2024-06-21	320.3299865722656	321.3900146484375	312.260009765625	315.8399963378906	7203400.0
3001	2024-06-24	316.67999267578125	326.79998779296875	315.739990234375	318.739990234375	3190700.0
3002	2024-06-25	322.67999267578125	326.3900146484375	316.0	317.3599853515625	2578000.0
3003	2024-06-26	325.260009765625	327.3800048828125	319.79998779296875	322.0	2124800.0
3004	2024-06-27	340.82000732421875	345.4100036621094	329.1400146484375	330.0	5649600.0
3005	2024-06-28	339.010009765625	345.8999938964844	337.3699951171875	340.0	4172300.0
3006	2024-07-01	340.8999938964844	342.5299987792969	331.4800109863281	338.0	2383400.0
3007	2024-07-02	340.44000244140625	342.80999755859375	336.07000732421875	339.3699951171875	2120200.0
3008	2024-07-03	341.20001220703125	342.44000244140625	338.4800109863281	339.45001220703125	1022600.0
3009	2024-07-05	342.0899963378906	345.54998779296875	338.30999755859375	340.9800109863281	2070400.0
3010	2024-07-08	337.6400146484375	341.95001220703125	329.3299865722656	340.1600036621094	2928100.0
3011	2024-07-09	336.17999267578125	339.0	332.1300048828125	339.0	1796300.0
3012	2024-07-10	337.05999755859375	338.010009765625	330.1600036621094	337.0	2045700.0
3013	2024-07-11	331.0400085449219	341.25	329.1199951171875	337.0299987792969	2776700.0
3014	2024-07-12	336.5	338.20001220703125	331.2799987792969	332.010009765625	1790600.0
3015	2024-07-15	340.9100036621094	343.69000244140625	329.25	332.7900085449219	2550500.0
3016	2024-07-16	338.5	341.69000244140625	335.510009765625	340.6000061035156	1592000.0
3017	2024-07-17	332.1400146484375	335.8699951171875	327.6300048828125	334.9100036621094	2312800.0
3018	2024-07-18	323.8800048828125	331.0	320.260009765625	329.2699890136719	2510100.0
3019	2024-07-19	330.8900146484375	336.8999938964844	326.0299987792969	331.9599914550781	3227400.0
3020	2024-07-22	333.70001220703125	338.8699951171875	328.8800048828125	334.45001220703125	2985200.0
3021	2024-07-23	335.55999755859375	340.8900146484375	332.6499938964844	334.989990234375	2747100.0
3022	2024-07-24	324.239990234375	336.2699890136719	323.0	334.0	2492100.0
3023	2024-07-25	320.1300048828125	328.8500061035156	318.7300109863281	326.55999755859375	2371600.0
3024	2024-07-26	326.80999755859375	329.1600036621094	321.2699890136719	323.2300109863281	1709400.0
3025	2024-07-29	322.05999755859375	328.7300109863281	321.3999938964844	327.5	1562300.0
3026	2024-07-30	317.510009765625	326.8299865722656	315.010009765625	325.239990234375	2706200.0
3027	2024-07-31	324.7300109863281	326.6199951171875	316.25	320.6499938964844	2041200.0
3028	2024-08-01	315.6199951171875	325.6400146484375	312.3699951171875	323.4100036621094	3358800.0
3029	2024-08-02	305.6000061035156	309.0	299.54998779296875	305.9200134277344	3524600.0
3030	2024-08-05	294.17999267578125	301.3999938964844	284.0199890136719	287.2099914550781	4480200.0
3031	2024-08-06	301.92999267578125	305.3399963378906	294.8500061035156	300.1199951171875	3220800.0
3032	2024-08-07	304.2099914550781	314.7799987792969	304.1700134277344	311.1499938964844	3566200.0
3033	2024-08-08	317.3699951171875	317.80999755859375	306.3500061035156	311.70001220703125	2219300.0
3034	2024-08-09	331.4800109863281	333.1400146484375	317.489990234375	318.1600036621094	2820100.0
3035	2024-08-12	331.1000061035156	332.42999267578125	325.1499938964844	330.6700134277344	2039600.0
3036	2024-08-13	333.2300109863281	336.0799865722656	330.5199890136719	331.3500061035156	3498100.0
3037	2024-08-14	339.9100036621094	344.3299865722656	335.510009765625	335.989990234375	2673300.0
3038	2024-08-15	343.2699890136719	345.7799987792969	340.0899963378906	340.510009765625	3179300.0
3039	2024-08-16	334.1099853515625	340.1300048828125	332.7200012207031	338.4800109863281	4533400.0
3040	2024-08-19	343.3599853515625	344.4800109863281	335.1099853515625	336.0	8062300.0
3041	2024-08-20	368.010009765625	375.3699951171875	348.0	348.69000244140625	12853000.0
3042	2024-08-21	359.75	368.5899963378906	358.5299987792969	364.30999755859375	5009300.0
3043	2024-08-22	349.4800109863281	359.3599853515625	348.8299865722656	359.3500061035156	3074600.0
3044	2024-08-23	350.75	355.1400146484375	346.2300109863281	351.20001220703125	3506700.0
3045	2024-08-26	347.1199951171875	354.6400146484375	345.4700012207031	349.7300109863281	3481400.0
3046	2024-08-27	350.19000244140625	351.3399963378906	343.3599853515625	344.25	1736500.0
3047	2024-08-28	350.44000244140625	352.7799987792969	346.0799865722656	349.4700012207031	1653300.0
3048	2024-08-29	358.2099914550781	366.04998779296875	352.2200012207031	352.9200134277344	2728500.0
3049	2024-08-30	362.7200012207031	362.9700012207031	354.57000732421875	358.4200134277344	2988600.0
3050	2024-09-03	355.07000732421875	365.5	352.95001220703125	359.54998779296875	2615800.0
3051	2024-09-04	346.1499938964844	348.0400085449219	338.0899963378906	343.29998779296875	3069200.0
3052	2024-09-05	343.739990234375	345.8599853515625	339.07000732421875	343.3500061035156	1689500.0
3053	2024-09-06	335.82000732421875	347.0299987792969	333.8399963378906	345.0	2367600.0
3054	2024-09-09	344.04998779296875	344.92999267578125	337.6499938964844	338.8399963378906	2394300.0
3055	2024-09-10	347.5799865722656	348.1099853515625	340.07000732421875	347.0	2479900.0
3056	2024-09-11	341.7699890136719	346.4800109863281	332.70001220703125	346.4800109863281	3457000.0
3057	2024-09-12	345.1600036621094	346.3999938964844	341.29998779296875	344.010009765625	1759000.0
3058	2024-09-13	346.8999938964844	352.6000061035156	344.4700012207031	345.1600036621094	1526300.0
3059	2024-09-16	346.1099853515625	349.2699890136719	342.9200134277344	346.5799865722656	1696600.0
3060	2024-09-17	337.92999267578125	347.94000244140625	336.2699890136719	347.2099914550781	2499400.0
3061	2024-09-18	329.75	337.75	328.7200012207031	336.94000244140625	2853700.0
3062	2024-09-19	333.6000061035156	339.17999267578125	332.3999938964844	337.8999938964844	2403800.0
3063	2024-09-20	340.1199951171875	341.04998779296875	332.3299865722656	333.0	3776300.0
3064	2024-09-23	344.1700134277344	345.3500061035156	337.1700134277344	339.6400146484375	2205200.0
3065	2024-09-24	343.5199890136719	345.8699951171875	338.510009765625	345.0400085449219	2260500.0
3066	2024-09-25	340.510009765625	345.0	338.3599853515625	343.42999267578125	1788300.0
3067	2024-09-26	338.7300109863281	344.2699890136719	335.29998779296875	343.54998779296875	2527200.0
3068	2024-09-27	335.75	339.9599914550781	334.5	338.8699951171875	1759600.0
3069	2024-09-30	341.79998779296875	343.42999267578125	335.0	335.1700134277344	2569900.0
3070	2024-10-01	329.2900085449219	341.7799987792969	328.25	341.6000061035156	2703000.0
3071	2024-10-02	332.1300048828125	337.6199951171875	328.54998779296875	330.54998779296875	2052600.0
3072	2024-10-03	335.94000244140625	336.69000244140625	328.9100036621094	329.9599914550781	2010300.0
3073	2024-10-04	342.3599853515625	342.9599914550781	335.5899963378906	342.0	2036400.0
3074	2024-10-07	337.94000244140625	345.55999755859375	336.80999755859375	340.6199951171875	2399600.0
3075	2024-10-08	355.1300048828125	357.0	345.0	345.3999938964844	3318500.0
3076	2024-10-09	362.8699951171875	363.55999755859375	355.0	355.1300048828125	2459200.0
3077	2024-10-10	369.3999938964844	369.7900085449219	360.0	360.0	2226200.0
3078	2024-10-11	373.20001220703125	378.3299865722656	368.95001220703125	369.010009765625	2298000.0
3079	2024-10-14	373.9100036621094	377.1300048828125	369.7900085449219	376.989990234375	1494900.0
3080	2024-10-15	374.44000244140625	376.32000732421875	370.010009765625	373.04998779296875	3729000.0
3081	2024-10-16	373.2300109863281	374.5400085449219	367.4100036621094	374.44000244140625	3083400.0
3082	2024-10-17	376.1499938964844	379.7300109863281	370.3299865722656	372.0	1547600.0
3083	2024-10-18	374.8299865722656	376.0	372.6400146484375	373.2099914550781	1450000.0
3084	2024-10-21	378.4100036621094	384.0	373.0299987792969	374.9700012207031	2181300.0
3085	2024-10-22	376.1000061035156	379.2699890136719	371.30999755859375	374.7200012207031	1583700.0
3086	2024-10-23	358.19000244140625	374.1499938964844	357.5799865722656	373.55999755859375	2701100.0
3087	2024-10-24	364.5799865722656	366.510009765625	360.1499938964844	360.7099914550781	1484900.0
3088	2024-10-25	366.44000244140625	372.3999938964844	365.739990234375	367.7300109863281	1347200.0
3089	2024-10-28	362.3500061035156	368.9100036621094	361.42999267578125	368.0	1563300.0
3090	2024-10-29	365.3900146484375	367.4700012207031	357.7900085449219	361.7699890136719	2205100.0
3091	2024-10-30	359.510009765625	367.8800048828125	358.69000244140625	364.3399963378906	1470200.0
3092	2024-10-31	360.3299865722656	369.3800048828125	358.20001220703125	364.67999267578125	2032000.0
3093	2024-11-01	362.6400146484375	365.7699890136719	357.1000061035156	359.0299987792969	2925900.0
3094	2024-11-04	361.1199951171875	363.8800048828125	356.0	360.6499938964844	1532400.0
3095	2024-11-05	366.2900085449219	368.489990234375	362.20001220703125	364.489990234375	1353700.0
3096	2024-11-06	385.17999267578125	386.20001220703125	376.0	378.0	2515700.0
3097	2024-11-07	387.0	387.2099914550781	376.2200012207031	378.5899963378906	2105300.0
3098	2024-11-08	391.3999938964844	393.2099914550781	384.2699890136719	389.0	2058300.0
3099	2024-11-11	398.1000061035156	400.69000244140625	393.70001220703125	395.6600036621094	1880500.0
3100	2024-11-12	398.0199890136719	399.30999755859375	393.9700012207031	395.760009765625	1851400.0
3101	2024-11-13	402.3599853515625	408.5299987792969	397.30999755859375	399.2799987792969	1964700.0
3102	2024-11-14	394.3900146484375	403.1600036621094	394.0299987792969	402.1099853515625	2428900.0
3103	2024-11-15	387.0	392.5	385.57000732421875	389.44000244140625	2204100.0
3104	2024-11-18	386.8299865722656	393.3800048828125	385.7300109863281	393.0	2233400.0
3105	2024-11-19	388.05999755859375	389.0299987792969	383.0299987792969	385.20001220703125	2378200.0
3106	2024-11-20	392.8900146484375	394.9100036621094	383.92999267578125	389.55999755859375	5528600.0
3107	2024-11-21	397.70001220703125	404.0	380.54998779296875	386.20001220703125	7433800.0
3108	2024-11-22	383.3599853515625	394.010009765625	375.20001220703125	392.6300048828125	6322400.0
3109	2024-11-25	386.3800048828125	396.1600036621094	383.1700134277344	387.9599914550781	4345900.0
3110	2024-11-26	396.3999938964844	397.2200012207031	388.6300048828125	389.44000244140625	2860600.0
3111	2024-11-27	384.3699951171875	393.92999267578125	382.7699890136719	393.7099914550781	4625900.0