Rivaldi_Prediction/data/databaseSGD/US8725901040.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2007-04-19	54.79999923706055	55.220001220703125	49.0	50.20000076293945	15862400.0
3	2007-04-20	57.099998474121094	57.599998474121094	54.20000076293945	54.79999923706055	3054700.0
4	2007-04-23	57.5	57.880001068115234	56.58000183105469	57.20000076293945	1876400.0
5	2007-04-24	58.400001525878906	58.79999923706055	57.02000045776367	57.02000045776367	1532950.0
6	2007-04-25	57.220001220703125	59.5	57.02000045776367	59.099998474121094	1225350.0
7	2007-04-26	56.400001525878906	58.58000183105469	54.599998474121094	58.5	639700.0
8	2007-04-27	56.79999923706055	57.0	55.29999923706055	56.400001525878906	178150.0
9	2007-04-30	56.099998474121094	57.91999816894531	56.0	56.959999084472656	182500.0
10	2007-05-01	55.79999923706055	57.0	55.599998474121094	56.0	459200.0
11	2007-05-02	56.31999969482422	57.2400016784668	55.52000045776367	55.599998474121094	428500.0
12	2007-05-03	57.29999923706055	57.459999084472656	56.119998931884766	56.29999923706055	182600.0
13	2007-05-04	57.599998474121094	58.20000076293945	56.81999969482422	57.540000915527344	139850.0
14	2007-05-07	58.13999938964844	58.20000076293945	57.0	57.400001525878906	293300.0
15	2007-05-08	58.599998474121094	58.79999923706055	58.0	58.36000061035156	259600.0
16	2007-05-09	61.70000076293945	62.540000915527344	58.58000183105469	58.939998626708984	594800.0
17	2007-05-10	60.81999969482422	61.70000076293945	59.459999084472656	61.70000076293945	568650.0
18	2007-05-11	61.81999969482422	63.220001220703125	61.400001525878906	61.70000076293945	646250.0
19	2007-05-14	63.84000015258789	64.0	62.0	63.0	390950.0
20	2007-05-15	68.41999816894531	69.4000015258789	67.37999725341797	68.0	1224750.0
21	2007-05-16	68.72000122070312	69.77999877929688	68.30000305175781	69.5	239550.0
22	2007-05-17	72.80000305175781	73.36000061035156	68.87999725341797	68.9000015258789	592000.0
23	2007-05-18	73.16000366210938	74.5	71.5	73.0	905150.0
24	2007-05-21	69.08000183105469	73.77999877929688	67.08000183105469	73.36000061035156	708900.0
25	2007-05-22	67.41999816894531	70.0	63.68000030517578	69.5999984741211	1950650.0
26	2007-05-23	67.16000366210938	69.73999786376953	67.0	68.5	620950.0
27	2007-05-24	67.86000061035156	69.0	67.4000015258789	67.55999755859375	600050.0
28	2007-05-25	70.0199966430664	70.4000015258789	67.69999694824219	67.86000061035156	381600.0
29	2007-05-29	67.80000305175781	72.27999877929688	67.0999984741211	72.27999877929688	443000.0
30	2007-05-30	71.63999938964844	71.73999786376953	67.31999969482422	67.94000244140625	431550.0
31	2007-05-31	71.31999969482422	74.0	70.5999984741211	71.9000015258789	533300.0
32	2007-06-01	73.18000030517578	73.4800033569336	71.0999984741211	71.16000366210938	406650.0
33	2007-06-04	73.36000061035156	73.36000061035156	70.30000305175781	72.86000061035156	287050.0
34	2007-06-05	70.5199966430664	73.9000015258789	70.44000244140625	73.18000030517578	431100.0
35	2007-06-06	67.77999877929688	69.5999984741211	66.33999633789062	69.41999816894531	653350.0
36	2007-06-07	65.05999755859375	68.63999938964844	65.0	68.5	614900.0
37	2007-06-08	65.0999984741211	66.0	64.23999786376953	65.4000015258789	258850.0
38	2007-06-11	67.54000091552734	68.5	65.80000305175781	66.04000091552734	492000.0
39	2007-06-12	66.23999786376953	67.44000244140625	65.0	66.80000305175781	580600.0
40	2007-06-13	67.58000183105469	67.69999694824219	65.0	65.0	363900.0
41	2007-06-14	65.86000061035156	68.33999633789062	65.12000274658203	68.0	547800.0
42	2007-06-15	71.19999694824219	71.69999694824219	65.80000305175781	66.0	936100.0
43	2007-06-18	71.23999786376953	73.69999694824219	69.62000274658203	71.62000274658203	808700.0
44	2007-06-19	67.9800033569336	71.5999984741211	67.73999786376953	71.5999984741211	429800.0
45	2007-06-20	65.27999877929688	68.13999938964844	65.12000274658203	67.81999969482422	598450.0
46	2007-06-21	67.23999786376953	67.95999908447266	65.0999984741211	65.73999786376953	380400.0
47	2007-06-22	67.66000366210938	68.0	65.55999755859375	66.73999786376953	1329000.0
48	2007-06-25	70.0	70.0999984741211	66.87999725341797	67.54000091552734	301550.0
49	2007-06-26	69.5199966430664	69.9000015258789	67.5	69.62000274658203	264750.0
50	2007-06-27	69.69999694824219	70.62000274658203	68.31999969482422	69.5199966430664	282650.0
51	2007-06-28	67.30000305175781	69.86000061035156	67.30000305175781	69.86000061035156	213300.0
52	2007-06-29	66.08000183105469	68.16000366210938	65.69999694824219	67.33999633789062	383900.0
53	2007-07-02	66.05999755859375	67.0	65.91999816894531	66.12000274658203	207200.0
54	2007-07-03	68.68000030517578	69.30000305175781	66.05999755859375	66.05999755859375	179000.0
55	2007-07-05	68.37999725341797	69.04000091552734	67.0999984741211	68.95999908447266	119700.0
56	2007-07-06	70.33999633789062	70.4000015258789	68.31999969482422	68.69999694824219	329050.0
57	2007-07-09	70.36000061035156	71.55999755859375	68.54000091552734	70.05999755859375	310650.0
58	2007-07-10	71.22000122070312	72.0	69.76000213623047	69.9000015258789	197400.0
59	2007-07-11	72.33999633789062	72.9800033569336	70.9800033569336	71.66000366210938	353750.0
60	2007-07-12	74.31999969482422	75.4000015258789	72.54000091552734	72.54000091552734	323400.0
61	2007-07-13	74.41999816894531	75.13999938964844	72.4000015258789	72.5999984741211	189000.0
62	2007-07-16	76.72000122070312	78.80000305175781	74.41999816894531	75.13999938964844	375200.0
63	2007-07-17	80.66000366210938	80.80000305175781	75.9000015258789	75.95999908447266	755550.0
64	2007-07-18	78.63999938964844	79.66000366210938	76.19999694824219	78.0199966430664	610750.0
65	2007-07-19	79.0999984741211	80.04000091552734	78.30000305175781	78.95999908447266	264200.0
66	2007-07-20	78.73999786376953	81.73999786376953	78.0999984741211	79.19999694824219	278200.0
67	2007-07-23	78.0199966430664	80.58000183105469	77.37999725341797	79.4000015258789	193200.0
68	2007-07-24	75.5	77.41999816894531	74.73999786376953	77.0999984741211	390300.0
69	2007-07-25	71.27999877929688	76.69999694824219	71.04000091552734	75.68000030517578	458500.0
70	2007-07-26	70.9000015258789	72.5999984741211	68.91999816894531	71.27999877929688	1040000.0
71	2007-07-27	70.4000015258789	72.58000183105469	68.23999786376953	70.68000030517578	510350.0
72	2007-07-30	74.58000183105469	76.63999938964844	72.04000091552734	72.5	569300.0
73	2007-07-31	73.23999786376953	76.73999786376953	72.05999755859375	76.4000015258789	436700.0
74	2007-08-01	73.69999694824219	75.13999938964844	71.16000366210938	73.83999633789062	322700.0
75	2007-08-02	78.04000091552734	78.4000015258789	72.94000244140625	73.4000015258789	624950.0
76	2007-08-03	62.31999969482422	67.58000183105469	58.20000076293945	63.65999984741211	3253300.0
77	2007-08-06	61.18000030517578	66.80000305175781	60.2400016784668	63.20000076293945	1531400.0
78	2007-08-07	64.0	64.72000122070312	61.279998779296875	61.599998474121094	1208450.0
79	2007-08-08	63.52000045776367	64.5	49.5	58.0	3643550.0
80	2007-08-09	55.97999954223633	62.36000061035156	54.5	60.0	714000.0
81	2007-08-10	55.0	58.2599983215332	50.5	56.0	957250.0
82	2007-08-13	57.65999984741211	59.0	56.380001068115234	56.380001068115234	487600.0
83	2007-08-14	55.47999954223633	57.779998779296875	55.2400016784668	57.65999984741211	414550.0
84	2007-08-15	51.58000183105469	56.119998931884766	50.70000076293945	56.119998931884766	438000.0
85	2007-08-16	48.29999923706055	51.599998474121094	46.5	51.599998474121094	1001650.0
86	2007-08-17	52.36000061035156	56.060001373291016	50.560001373291016	52.0	929000.0
87	2007-08-20	51.400001525878906	52.880001068115234	48.02000045776367	52.5	340950.0
88	2007-08-21	51.18000030517578	52.0	49.52000045776367	51.2400016784668	521000.0
89	2007-08-22	51.08000183105469	52.380001068115234	50.560001373291016	51.400001525878906	382300.0
90	2007-08-23	51.060001373291016	51.5	48.900001525878906	51.5	519650.0
91	2007-08-24	56.70000076293945	57.31999969482422	50.86000061035156	50.900001525878906	818300.0
92	2007-08-27	61.34000015258789	61.97999954223633	55.959999084472656	56.0	607550.0
93	2007-08-28	59.86000061035156	61.900001525878906	58.34000015258789	60.5	569900.0
94	2007-08-29	56.599998474121094	60.18000030517578	55.439998626708984	60.119998931884766	680800.0
95	2007-08-30	53.86000061035156	56.400001525878906	53.13999938964844	55.7599983215332	590400.0
96	2007-08-31	54.58000183105469	55.7599983215332	54.47999954223633	54.84000015258789	285900.0
97	2007-09-04	57.29999923706055	58.959999084472656	54.70000076293945	57.0	3609100.0
98	2007-09-05	57.779998779296875	58.959999084472656	56.0	58.20000076293945	985300.0
99	2007-09-06	56.18000030517578	58.540000915527344	56.0	58.400001525878906	616550.0
100	2007-09-07	54.439998626708984	56.29999923706055	52.400001525878906	56.20000076293945	897400.0
101	2007-09-10	53.5	57.5	53.02000045776367	57.5	374700.0
102	2007-09-11	53.29999923706055	54.02000045776367	52.36000061035156	53.900001525878906	723250.0
103	2007-09-12	52.040000915527344	53.5	52.040000915527344	53.5	928800.0
104	2007-09-13	49.58000183105469	52.939998626708984	49.2599983215332	52.540000915527344	2917500.0
105	2007-09-14	50.20000076293945	50.70000076293945	48.0	49.599998474121094	1051300.0
106	2007-09-17	50.380001068115234	50.900001525878906	48.959999084472656	50.900001525878906	723050.0
107	2007-09-18	50.91999816894531	51.439998626708984	50.400001525878906	50.400001525878906	1176400.0
108	2007-09-19	51.29999923706055	52.86000061035156	50.540000915527344	50.91999816894531	1163300.0
109	2007-09-20	52.880001068115234	53.68000030517578	51.380001068115234	51.400001525878906	603700.0
110	2007-09-21	53.0	54.13999938964844	51.959999084472656	53.18000030517578	1086050.0
111	2007-09-24	53.41999816894531	53.720001220703125	52.63999938964844	53.0	704400.0
112	2007-09-25	54.36000061035156	54.70000076293945	52.58000183105469	53.400001525878906	703950.0
113	2007-09-26	53.97999954223633	54.599998474121094	53.02000045776367	54.060001373291016	338650.0
114	2007-09-27	55.060001373291016	55.68000030517578	54.0	54.13999938964844	422850.0
115	2007-09-28	54.560001373291016	55.36000061035156	53.81999969482422	55.060001373291016	399600.0
116	2007-10-01	54.47999954223633	55.29999923706055	53.5	53.79999923706055	333600.0
117	2007-10-02	55.70000076293945	56.08000183105469	54.439998626708984	54.7599983215332	371850.0
118	2007-10-03	55.34000015258789	56.5	54.880001068115234	55.70000076293945	325300.0
119	2007-10-04	55.20000076293945	55.91999816894531	54.81999969482422	55.34000015258789	475550.0
120	2007-10-05	49.58000183105469	54.599998474121094	49.18000030517578	54.599998474121094	2813950.0
121	2007-10-08	48.400001525878906	49.47999954223633	47.79999923706055	49.0	712400.0
122	2007-10-09	50.41999816894531	50.79999923706055	48.099998474121094	48.70000076293945	1184300.0
123	2007-10-10	49.619998931884766	50.400001525878906	48.7599983215332	50.400001525878906	520300.0
124	2007-10-11	49.86000061035156	50.5	49.18000030517578	49.79999923706055	482500.0
125	2007-10-12	49.70000076293945	50.0	48.2599983215332	49.79999923706055	516950.0
126	2007-10-15	48.040000915527344	49.599998474121094	47.13999938964844	49.47999954223633	1292900.0
127	2007-10-16	45.599998474121094	46.79999923706055	44.560001373291016	45.560001373291016	2410550.0
128	2007-10-17	45.0	46.0	44.7400016784668	45.099998474121094	1276050.0
129	2007-10-18	44.20000076293945	44.70000076293945	43.439998626708984	44.70000076293945	1909200.0
130	2007-10-19	43.84000015258789	44.47999954223633	43.439998626708984	43.959999084472656	1332250.0
131	2007-10-22	41.20000076293945	43.880001068115234	40.5	43.7599983215332	1718150.0
132	2007-10-23	39.279998779296875	41.599998474121094	36.959999084472656	41.599998474121094	3790700.0
133	2007-10-24	39.2599983215332	40.08000183105469	38.7400016784668	38.900001525878906	2506650.0
134	2007-10-25	39.720001220703125	40.2400016784668	38.939998626708984	39.2400016784668	1570600.0
135	2007-10-26	42.79999923706055	42.91999816894531	39.68000030517578	39.7400016784668	2757950.0
136	2007-10-29	43.68000030517578	44.08000183105469	41.97999954223633	42.41999816894531	1308550.0
137	2007-10-30	43.20000076293945	43.68000030517578	42.2599983215332	43.68000030517578	1474200.0
138	2007-10-31	45.0	45.400001525878906	43.81999969482422	44.400001525878906	3258200.0
139	2007-11-01	40.279998779296875	45.52000045776367	38.0	43.36000061035156	4685100.0
140	2007-11-02	43.720001220703125	44.099998474121094	40.91999816894531	41.20000076293945	2310750.0
141	2007-11-05	43.279998779296875	43.439998626708984	42.0	42.18000030517578	1326700.0
142	2007-11-06	44.040000915527344	44.279998779296875	43.31999969482422	43.31999969482422	1471250.0
143	2007-11-07	42.959999084472656	44.060001373291016	42.5	44.060001373291016	1136000.0
144	2007-11-08	41.599998474121094	43.70000076293945	40.0	43.70000076293945	1655850.0
145	2007-11-09	32.20000076293945	37.400001525878906	31.65999984741211	37.400001525878906	4912100.0
146	2007-11-12	31.219999313354492	34.79999923706055	30.540000915527344	32.619998931884766	2147700.0
147	2007-11-13	32.900001525878906	33.0	30.899999618530273	31.719999313354492	1184100.0
148	2007-11-14	36.2599983215332	37.91999816894531	34.29999923706055	34.619998931884766	2714300.0
149	2007-11-15	36.720001220703125	37.400001525878906	35.380001068115234	36.63999938964844	1270700.0
150	2007-11-16	37.29999923706055	38.63999938964844	36.41999816894531	37.63999938964844	2100150.0
151	2007-11-19	35.20000076293945	36.900001525878906	34.86000061035156	36.900001525878906	1357300.0
152	2007-11-20	32.0	35.619998931884766	31.5	35.599998474121094	1328550.0
153	2007-11-21	30.479999542236328	31.979999542236328	27.540000915527344	31.979999542236328	2800250.0
154	2007-11-23	31.100000381469727	31.959999084472656	30.5	30.899999618530273	284200.0
155	2007-11-26	30.8799991607666	31.65999984741211	30.520000457763672	31.479999542236328	1067750.0
156	2007-11-27	30.200000762939453	31.18000030517578	29.959999084472656	30.6200008392334	2171200.0
157	2007-11-28	32.459999084472656	33.15999984741211	30.200000762939453	30.200000762939453	2079550.0
158	2007-11-29	33.2400016784668	34.81999969482422	31.0	32.79999923706055	1542350.0
159	2007-11-30	34.20000076293945	35.02000045776367	32.79999923706055	33.68000030517578	3723450.0
160	2007-12-03	32.34000015258789	34.0	32.0	34.0	1447200.0
161	2007-12-04	34.02000045776367	34.20000076293945	31.940000534057617	32.34000015258789	865300.0
162	2007-12-05	34.619998931884766	35.0	32.939998626708984	34.380001068115234	1408200.0
163	2007-12-06	33.599998474121094	33.959999084472656	31.6200008392334	33.900001525878906	2102250.0
164	2007-12-07	35.220001220703125	36.02000045776367	33.02000045776367	33.2599983215332	1038450.0
165	2007-12-10	35.29999923706055	37.779998779296875	34.97999954223633	35.84000015258789	944250.0
166	2007-12-11	34.459999084472656	36.36000061035156	33.86000061035156	36.36000061035156	1211900.0
167	2007-12-12	34.099998474121094	35.47999954223633	33.52000045776367	35.47999954223633	1838550.0
168	2007-12-13	34.34000015258789	34.52000045776367	32.79999923706055	33.119998931884766	1833400.0
169	2007-12-14	36.040000915527344	37.18000030517578	34.63999938964844	34.7599983215332	2417200.0
170	2007-12-17	35.65999984741211	36.0	35.119998931884766	35.52000045776367	1109250.0
171	2007-12-18	34.86000061035156	35.91999816894531	33.81999969482422	35.52000045776367	1778400.0
172	2007-12-19	36.63999938964844	36.900001525878906	34.279998779296875	34.279998779296875	943550.0
173	2007-12-20	40.279998779296875	41.2599983215332	36.65999984741211	36.65999984741211	2373200.0
174	2007-12-21	41.02000045776367	42.040000915527344	39.52000045776367	40.279998779296875	3339100.0
175	2007-12-24	40.08000183105469	42.0	39.84000015258789	40.900001525878906	420300.0
176	2007-12-26	40.08000183105469	40.52000045776367	38.81999969482422	40.29999923706055	507100.0
177	2007-12-27	39.41999816894531	40.29999923706055	39.08000183105469	40.119998931884766	338000.0
178	2007-12-28	39.0	39.619998931884766	38.560001373291016	39.2400016784668	289850.0
179	2007-12-31	38.900001525878906	39.13999938964844	37.65999984741211	38.560001373291016	527750.0
180	2008-01-02	37.29999923706055	39.439998626708984	36.540000915527344	39.220001220703125	581150.0
181	2008-01-03	37.0	37.779998779296875	34.02000045776367	37.7400016784668	1278600.0
182	2008-01-04	34.52000045776367	37.0	33.5	37.0	808650.0
183	2008-01-07	32.939998626708984	34.900001525878906	32.02000045776367	34.720001220703125	634900.0
184	2008-01-08	35.060001373291016	39.0	34.880001068115234	35.7599983215332	2348150.0
185	2008-01-09	34.65999984741211	35.84000015258789	33.900001525878906	35.20000076293945	1340600.0
186	2008-01-10	35.119998931884766	36.040000915527344	33.97999954223633	34.380001068115234	859950.0
187	2008-01-11	34.439998626708984	35.18000030517578	33.5	35.18000030517578	683200.0
188	2008-01-14	36.02000045776367	36.65999984741211	34.599998474121094	35.02000045776367	1161150.0
189	2008-01-15	36.400001525878906	36.97999954223633	35.060001373291016	35.060001373291016	2241050.0
190	2008-01-16	36.7599983215332	36.91999816894531	35.86000061035156	36.65999984741211	1742500.0
191	2008-01-17	36.439998626708984	37.70000076293945	36.2400016784668	36.2599983215332	1267100.0
192	2008-01-18	34.65999984741211	36.63999938964844	33.220001220703125	36.540000915527344	1492650.0
193	2008-01-22	33.13999938964844	33.65999984741211	31.600000381469727	33.02000045776367	1048350.0
194	2008-01-23	32.7400016784668	33.099998474121094	30.479999542236328	33.0	2232750.0
195	2008-01-24	33.0	33.65999984741211	31.6200008392334	33.0	1770100.0
196	2008-01-25	33.5	34.0	32.70000076293945	33.47999954223633	1466950.0
197	2008-01-28	33.08000183105469	33.70000076293945	32.060001373291016	32.81999969482422	873650.0
198	2008-01-29	33.119998931884766	33.220001220703125	32.5	33.02000045776367	724200.0
199	2008-01-30	34.18000030517578	34.599998474121094	32.47999954223633	33.36000061035156	1820500.0
200	2008-01-31	36.36000061035156	36.779998779296875	33.5	34.2599983215332	1576450.0
201	2008-02-01	37.02000045776367	37.31999969482422	35.599998474121094	36.5	880150.0
202	2008-02-04	37.439998626708984	38.439998626708984	37.040000915527344	37.380001068115234	894600.0
203	2008-02-05	35.119998931884766	37.47999954223633	34.68000030517578	37.47999954223633	926200.0
204	2008-02-06	34.13999938964844	36.02000045776367	33.34000015258789	35.0	1152350.0
205	2008-02-07	34.15999984741211	34.2599983215332	32.900001525878906	34.0	1405950.0
206	2008-02-08	33.439998626708984	34.47999954223633	32.81999969482422	34.47999954223633	1177200.0
207	2008-02-11	32.63999938964844	34.34000015258789	32.2599983215332	33.959999084472656	1253550.0
208	2008-02-12	33.119998931884766	34.119998931884766	32.560001373291016	33.29999923706055	759450.0
209	2008-02-13	33.15999984741211	33.939998626708984	32.619998931884766	33.400001525878906	695650.0
210	2008-02-14	31.200000762939453	33.560001373291016	30.84000015258789	33.20000076293945	1311350.0
211	2008-02-15	32.220001220703125	32.86000061035156	30.920000076293945	31.65999984741211	692750.0
212	2008-02-19	31.079999923706055	32.939998626708984	30.68000030517578	32.599998474121094	740500.0
213	2008-02-20	30.68000030517578	30.959999084472656	29.639999389648438	30.520000457763672	1428450.0
214	2008-02-21	30.440000534057617	31.299999237060547	30.200000762939453	30.399999618530273	536300.0
215	2008-02-22	29.65999984741211	30.760000228881836	28.719999313354492	30.520000457763672	1073600.0
216	2008-02-25	29.979999542236328	30.459999084472656	28.940000534057617	29.799999237060547	994150.0
217	2008-02-26	30.399999618530273	30.860000610351562	29.520000457763672	30.18000030517578	1936350.0
218	2008-02-27	30.0	31.34000015258789	27.360000610351562	27.8799991607666	2601800.0
219	2008-02-28	31.799999237060547	33.2400016784668	29.6200008392334	30.0	1994750.0
220	2008-02-29	31.899999618530273	32.380001068115234	31.639999389648438	32.119998931884766	1297500.0
221	2008-03-03	30.8799991607666	32.439998626708984	30.1200008392334	32.34000015258789	1621750.0
222	2008-03-04	31.200000762939453	31.219999313354492	29.540000915527344	30.440000534057617	1477500.0
223	2008-03-05	33.29999923706055	33.34000015258789	30.780000686645508	30.979999542236328	1548700.0
224	2008-03-06	32.41999816894531	33.29999923706055	31.899999618530273	32.900001525878906	917450.0
225	2008-03-07	32.400001525878906	32.97999954223633	31.5	31.81999969482422	794700.0
226	2008-03-10	31.399999618530273	32.400001525878906	31.079999923706055	32.400001525878906	742150.0
227	2008-03-11	32.70000076293945	32.959999084472656	30.040000915527344	30.040000915527344	941250.0
228	2008-03-12	32.060001373291016	32.5	31.799999237060547	32.5	898250.0
229	2008-03-13	31.540000915527344	31.739999771118164	31.0	31.5	1130400.0
230	2008-03-14	30.399999618530273	32.119998931884766	29.84000015258789	32.119998931884766	1056700.0
231	2008-03-17	29.0	30.520000457763672	27.84000015258789	29.899999618530273	1476850.0
232	2008-03-18	30.280000686645508	30.579999923706055	29.360000610351562	29.639999389648438	912800.0
233	2008-03-19	30.0	31.540000915527344	29.399999618530273	29.399999618530273	657450.0
234	2008-03-20	31.200000762939453	31.479999542236328	29.459999084472656	30.0	1027800.0
235	2008-03-24	32.31999969482422	32.63999938964844	30.520000457763672	30.979999542236328	1160400.0
236	2008-03-25	35.52000045776367	35.7599983215332	31.760000228881836	32.119998931884766	1241250.0
237	2008-03-26	34.70000076293945	36.15999984741211	34.0	35.68000030517578	1073200.0
238	2008-03-27	34.08000183105469	35.900001525878906	33.880001068115234	34.91999816894531	789000.0
239	2008-03-28	33.29999923706055	34.63999938964844	33.099998474121094	34.2400016784668	719900.0
240	2008-03-31	34.0	34.779998779296875	32.84000015258789	33.619998931884766	854450.0
241	2008-04-01	34.68000030517578	35.040000915527344	33.560001373291016	34.619998931884766	958100.0
242	2008-04-02	36.2400016784668	36.439998626708984	34.439998626708984	35.02000045776367	1654700.0
243	2008-04-03	38.29999923706055	39.29999923706055	36.47999954223633	36.86000061035156	1312150.0
244	2008-04-04	37.20000076293945	38.68000030517578	36.900001525878906	38.68000030517578	1357100.0
245	2008-04-07	37.779998779296875	40.02000045776367	37.29999923706055	39.040000915527344	1544650.0
246	2008-04-08	40.0	40.0	37.79999923706055	38.900001525878906	2910400.0
247	2008-04-09	38.79999923706055	39.900001525878906	37.81999969482422	39.70000076293945	1417850.0
248	2008-04-10	37.81999969482422	38.97999954223633	37.31999969482422	38.2599983215332	688800.0
249	2008-04-11	36.720001220703125	37.880001068115234	36.2599983215332	37.36000061035156	679300.0
250	2008-04-14	37.2599983215332	38.29999923706055	36.400001525878906	36.959999084472656	777850.0
251	2008-04-15	37.900001525878906	38.0	37.099998474121094	37.619998931884766	462700.0
252	2008-04-16	38.279998779296875	38.900001525878906	37.84000015258789	38.5	899050.0
253	2008-04-17	38.0	38.279998779296875	37.5	38.220001220703125	705550.0
254	2008-04-18	38.939998626708984	39.439998626708984	38.220001220703125	38.400001525878906	1048650.0
255	2008-04-21	38.959999084472656	39.20000076293945	38.5	38.97999954223633	732400.0
256	2008-04-22	38.959999084472656	39.31999969482422	38.540000915527344	38.880001068115234	1383100.0
257	2008-04-23	39.29999923706055	39.540000915527344	38.7599983215332	38.880001068115234	1501100.0
258	2008-04-24	39.540000915527344	39.84000015258789	38.86000061035156	39.08000183105469	714550.0
259	2008-04-25	39.959999084472656	39.97999954223633	38.91999816894531	39.720001220703125	615350.0
260	2008-04-28	39.86000061035156	40.0	39.040000915527344	39.599998474121094	866400.0
261	2008-04-29	40.0	40.0	39.47999954223633	39.65999984741211	1406500.0
262	2008-04-30	39.279998779296875	39.91999816894531	38.7599983215332	39.720001220703125	1260300.0
263	2008-05-01	39.79999923706055	39.86000061035156	38.81999969482422	39.20000076293945	974250.0
264	2008-05-02	39.880001068115234	40.400001525878906	39.20000076293945	39.7400016784668	975550.0
265	2008-05-05	40.040000915527344	40.15999984741211	39.2599983215332	39.959999084472656	1230900.0
266	2008-05-06	38.279998779296875	39.279998779296875	37.02000045776367	37.91999816894531	2482800.0
267	2008-05-07	37.720001220703125	38.47999954223633	36.939998626708984	37.02000045776367	1172500.0
268	2008-05-08	38.0	38.2599983215332	37.439998626708984	37.91999816894531	793900.0
269	2008-05-09	39.2400016784668	39.68000030517578	37.0	38.0	1564250.0
270	2008-05-12	39.400001525878906	39.599998474121094	38.7400016784668	39.20000076293945	880200.0
271	2008-05-13	39.900001525878906	39.959999084472656	39.2400016784668	39.34000015258789	848700.0
272	2008-05-14	40.0	40.380001068115234	39.720001220703125	40.0	1241300.0
273	2008-05-15	42.20000076293945	42.5	39.84000015258789	39.84000015258789	1865150.0
274	2008-05-16	43.459999084472656	43.720001220703125	41.47999954223633	43.08000183105469	2291300.0
275	2008-05-19	43.65999984741211	43.70000076293945	42.599998474121094	43.439998626708984	1419300.0
276	2008-05-20	43.13999938964844	43.58000183105469	42.2400016784668	43.58000183105469	1143300.0
277	2008-05-21	42.0	43.31999969482422	41.20000076293945	43.20000076293945	1184100.0
278	2008-05-22	41.880001068115234	42.2599983215332	41.47999954223633	42.0	1132500.0
279	2008-05-23	42.779998779296875	43.099998474121094	41.779998779296875	41.959999084472656	1438100.0
280	2008-05-27	42.29999923706055	43.08000183105469	41.86000061035156	43.08000183105469	944500.0
281	2008-05-28	42.29999923706055	42.7599983215332	41.79999923706055	42.7599983215332	863800.0
282	2008-05-29	42.060001373291016	42.31999969482422	41.79999923706055	42.040000915527344	1049500.0
283	2008-05-30	42.47999954223633	42.900001525878906	41.79999923706055	42.459999084472656	1646000.0
284	2008-06-02	41.0	42.63999938964844	40.060001373291016	42.5	1048000.0
285	2008-06-03	40.880001068115234	42.099998474121094	40.29999923706055	41.34000015258789	652300.0
286	2008-06-04	41.560001373291016	41.880001068115234	40.459999084472656	41.060001373291016	1111750.0
287	2008-06-05	42.58000183105469	42.720001220703125	40.7599983215332	41.84000015258789	1424600.0
288	2008-06-06	41.36000061035156	42.560001373291016	41.29999923706055	42.560001373291016	919700.0
289	2008-06-09	40.36000061035156	41.34000015258789	39.959999084472656	41.34000015258789	758750.0
290	2008-06-10	40.0	40.560001373291016	39.18000030517578	39.81999969482422	622750.0
291	2008-06-11	38.380001068115234	40.0	38.31999969482422	39.81999969482422	732250.0
292	2008-06-12	39.599998474121094	40.2599983215332	38.2599983215332	38.2599983215332	1592800.0
293	2008-06-13	38.7599983215332	40.119998931884766	38.119998931884766	39.63999938964844	1333550.0
294	2008-06-16	40.18000030517578	40.7400016784668	38.220001220703125	38.220001220703125	1272800.0
295	2008-06-17	40.619998931884766	41.040000915527344	39.959999084472656	40.459999084472656	929900.0
296	2008-06-18	41.279998779296875	41.439998626708984	39.380001068115234	40.380001068115234	1371850.0
297	2008-06-19	39.7599983215332	41.540000915527344	39.540000915527344	40.36000061035156	1296850.0
298	2008-06-20	37.7599983215332	40.040000915527344	37.5	39.380001068115234	1711900.0
299	2008-06-23	38.47999954223633	38.939998626708984	37.47999954223633	37.720001220703125	1434950.0
300	2008-06-24	37.119998931884766	38.779998779296875	36.91999816894531	38.5	1060750.0
301	2008-06-25	35.7599983215332	37.779998779296875	35.5	37.119998931884766	1475500.0
302	2008-06-26	34.15999984741211	35.91999816894531	33.7400016784668	35.5	1562400.0
303	2008-06-27	34.52000045776367	35.97999954223633	33.5	34.20000076293945	7468900.0
304	2008-06-30	35.41999816894531	36.459999084472656	34.400001525878906	34.400001525878906	1939650.0
305	2008-07-01	35.08000183105469	35.5	33.52000045776367	35.13999938964844	2186750.0
306	2008-07-02	34.36000061035156	36.15999984741211	34.15999984741211	35.380001068115234	2896850.0
307	2008-07-03	30.219999313354492	34.0	29.940000534057617	33.779998779296875	3406800.0
308	2008-07-07	30.3799991607666	31.559999465942383	30.0	30.200000762939453	2005900.0
309	2008-07-08	31.860000610351562	31.920000076293945	30.219999313354492	30.399999618530273	1364250.0
310	2008-07-09	31.18000030517578	32.36000061035156	31.0	32.119998931884766	1027350.0
311	2008-07-10	31.479999542236328	31.81999969482422	30.799999237060547	31.15999984741211	1100650.0
312	2008-07-11	30.899999618530273	31.65999984741211	30.100000381469727	30.899999618530273	830950.0
313	2008-07-14	31.520000457763672	31.600000381469727	30.100000381469727	31.200000762939453	1108250.0
314	2008-07-15	31.239999771118164	32.560001373291016	28.799999237060547	30.799999237060547	2101200.0
315	2008-07-16	30.979999542236328	31.8799991607666	30.459999084472656	31.5	1155600.0
316	2008-07-17	31.739999771118164	32.36000061035156	30.84000015258789	31.200000762939453	743550.0
317	2008-07-18	30.399999618530273	32.18000030517578	28.239999771118164	28.31999969482422	913200.0
318	2008-07-21	31.440000534057617	31.760000228881836	30.200000762939453	30.420000076293945	769150.0
319	2008-07-22	31.260000228881836	31.299999237060547	30.559999465942383	31.299999237060547	793400.0
320	2008-07-23	31.739999771118164	32.599998474121094	31.0	31.540000915527344	1176200.0
321	2008-07-24	31.34000015258789	32.13999938964844	30.100000381469727	32.0	1315450.0
322	2008-07-25	31.959999084472656	32.34000015258789	31.139999389648438	31.34000015258789	806450.0
323	2008-07-28	31.020000457763672	31.979999542236328	30.739999771118164	31.979999542236328	418550.0
324	2008-07-29	32.47999954223633	32.65999984741211	30.940000534057617	31.040000915527344	693700.0
325	2008-07-30	33.720001220703125	33.779998779296875	32.58000183105469	32.81999969482422	471450.0
326	2008-07-31	33.2599983215332	33.779998779296875	32.79999923706055	33.34000015258789	522450.0
327	2008-08-01	33.2599983215332	33.599998474121094	32.52000045776367	33.58000183105469	838050.0
328	2008-08-04	33.619998931884766	33.86000061035156	32.84000015258789	33.08000183105469	557500.0
329	2008-08-05	34.900001525878906	34.959999084472656	33.47999954223633	33.47999954223633	692900.0
330	2008-08-06	35.400001525878906	35.70000076293945	34.0	34.58000183105469	1001400.0
331	2008-08-07	34.79999923706055	35.86000061035156	33.97999954223633	35.29999923706055	1088100.0
332	2008-08-08	34.5	34.81999969482422	33.52000045776367	34.5	1115850.0
333	2008-08-11	35.84000015258789	36.599998474121094	34.439998626708984	34.439998626708984	1198250.0
334	2008-08-12	35.0	36.0	34.86000061035156	36.0	557650.0
335	2008-08-13	34.540000915527344	35.400001525878906	33.86000061035156	34.939998626708984	387450.0
336	2008-08-14	34.47999954223633	34.880001068115234	34.060001373291016	34.20000076293945	329200.0
337	2008-08-15	34.97999954223633	35.099998474121094	33.65999984741211	34.119998931884766	636900.0
338	2008-08-18	35.099998474121094	35.13999938964844	34.13999938964844	34.939998626708984	525950.0
339	2008-08-19	32.79999923706055	34.97999954223633	32.439998626708984	34.97999954223633	684750.0
340	2008-08-20	33.41999816894531	34.13999938964844	32.41999816894531	32.68000030517578	697900.0
341	2008-08-21	34.79999923706055	35.279998779296875	33.099998474121094	33.29999923706055	1202100.0
342	2008-08-22	34.70000076293945	35.220001220703125	34.58000183105469	35.02000045776367	638150.0
343	2008-08-25	33.2400016784668	34.70000076293945	33.08000183105469	34.599998474121094	664050.0
344	2008-08-26	33.41999816894531	33.439998626708984	32.84000015258789	33.2400016784668	440550.0
345	2008-08-27	33.91999816894531	34.220001220703125	33.31999969482422	33.63999938964844	271800.0
346	2008-08-28	34.7400016784668	34.97999954223633	33.720001220703125	33.84000015258789	271050.0
347	2008-08-29	33.7400016784668	34.880001068115234	33.220001220703125	34.68000030517578	792800.0
348	2008-09-02	35.439998626708984	35.439998626708984	34.119998931884766	34.18000030517578	647150.0
349	2008-09-03	35.119998931884766	35.70000076293945	34.599998474121094	35.400001525878906	787950.0
350	2008-09-04	34.58000183105469	35.439998626708984	33.97999954223633	35.380001068115234	2495250.0
351	2008-09-05	33.5	34.79999923706055	33.380001068115234	34.040000915527344	849000.0
352	2008-09-08	34.34000015258789	35.400001525878906	33.84000015258789	34.47999954223633	872950.0
353	2008-09-09	34.599998474121094	35.47999954223633	34.18000030517578	34.7599983215332	1053400.0
354	2008-09-10	34.86000061035156	35.220001220703125	34.439998626708984	34.79999923706055	795700.0
355	2008-09-11	34.65999984741211	34.779998779296875	33.84000015258789	34.5	777000.0
356	2008-09-12	35.779998779296875	35.91999816894531	33.900001525878906	34.58000183105469	665750.0
357	2008-09-15	33.02000045776367	35.720001220703125	33.0	34.540000915527344	434600.0
358	2008-09-16	33.15999984741211	33.2599983215332	31.979999542236328	32.2599983215332	1403400.0
359	2008-09-17	30.739999771118164	33.279998779296875	30.520000457763672	32.599998474121094	1375500.0
360	2008-09-18	32.380001068115234	32.68000030517578	30.239999771118164	30.920000076293945	1651250.0
361	2008-09-19	33.86000061035156	35.79999923706055	33.040000915527344	33.70000076293945	2494900.0
362	2008-09-22	31.18000030517578	34.0	30.780000686645508	33.380001068115234	649600.0
363	2008-09-23	30.1200008392334	31.719999313354492	29.899999618530273	31.520000457763672	1204250.0
364	2008-09-24	29.81999969482422	30.739999771118164	29.34000015258789	30.399999618530273	829650.0
365	2008-09-25	29.399999618530273	30.760000228881836	29.18000030517578	29.700000762939453	1167350.0
366	2008-09-26	27.799999237060547	28.899999618530273	27.600000381469727	28.899999618530273	1909350.0
367	2008-09-29	25.959999084472656	27.299999237060547	25.100000381469727	27.299999237060547	1947800.0
368	2008-09-30	27.979999542236328	28.34000015258789	26.280000686645508	26.280000686645508	1203800.0
369	2008-10-01	30.5	31.059999465942383	27.440000534057617	27.6200008392334	1873650.0
370	2008-10-02	28.559999465942383	31.34000015258789	28.280000686645508	30.3799991607666	1121400.0
371	2008-10-03	29.239999771118164	30.059999465942383	28.700000762939453	29.020000457763672	1408450.0
372	2008-10-06	30.719999313354492	30.719999313354492	27.420000076293945	30.440000534057617	2664200.0
373	2008-10-07	31.959999084472656	33.0	30.3799991607666	30.639999389648438	2879050.0
374	2008-10-08	30.3799991607666	32.97999954223633	30.0	30.719999313354492	2701100.0
375	2008-10-09	26.979999542236328	31.559999465942383	25.68000030517578	30.979999542236328	2065750.0
376	2008-10-10	26.059999465942383	27.700000762939453	22.239999771118164	25.65999984741211	3093950.0
377	2008-10-13	28.15999984741211	28.68000030517578	26.68000030517578	27.0	1021200.0
378	2008-10-14	28.5	30.0	28.020000457763672	28.979999542236328	1593600.0
379	2008-10-15	26.079999923706055	28.479999542236328	25.860000610351562	27.479999542236328	853400.0
380	2008-10-16	26.6200008392334	27.219999313354492	24.459999084472656	25.860000610351562	1444300.0
381	2008-10-17	27.15999984741211	28.139999389648438	25.280000686645508	25.760000228881836	2023100.0
382	2008-10-20	29.920000076293945	30.059999465942383	27.920000076293945	28.5	1162950.0
383	2008-10-21	28.520000457763672	29.860000610351562	28.31999969482422	28.719999313354492	935900.0
384	2008-10-22	27.920000076293945	28.440000534057617	26.799999237060547	28.0	1699250.0
385	2008-10-23	26.68000030517578	28.1200008392334	25.280000686645508	27.799999237060547	1251800.0
386	2008-10-24	25.459999084472656	26.200000762939453	25.0	25.3799991607666	1164550.0
387	2008-10-27	25.739999771118164	25.8799991607666	24.200000762939453	24.739999771118164	778100.0
388	2008-10-28	27.559999465942383	27.639999389648438	26.239999771118164	26.719999313354492	1606300.0
389	2008-10-29	27.739999771118164	28.719999313354492	27.399999618530273	27.719999313354492	1169100.0
390	2008-10-30	28.579999923706055	28.860000610351562	27.739999771118164	28.399999618530273	1610550.0
391	2008-10-31	27.479999542236328	28.600000381469727	26.760000228881836	28.0	1425000.0
392	2008-11-03	28.079999923706055	28.440000534057617	27.219999313354492	27.459999084472656	988850.0
393	2008-11-04	29.280000686645508	30.0	28.0	28.0	1907300.0
394	2008-11-05	28.040000915527344	29.860000610351562	26.5	28.3799991607666	2410150.0
395	2008-11-06	27.1200008392334	28.360000610351562	26.8799991607666	28.020000457763672	1366700.0
396	2008-11-07	27.0	28.040000915527344	25.799999237060547	27.520000457763672	1685250.0
397	2008-11-10	26.020000457763672	27.780000686645508	25.440000534057617	27.780000686645508	1138800.0
398	2008-11-11	25.540000915527344	26.18000030517578	24.079999923706055	26.0	1012250.0
399	2008-11-12	22.040000915527344	25.440000534057617	21.739999771118164	25.219999313354492	1635400.0
400	2008-11-13	23.18000030517578	23.219999313354492	21.100000381469727	21.979999542236328	1747200.0
401	2008-11-14	23.540000915527344	24.139999389648438	21.84000015258789	22.420000076293945	1399350.0
402	2008-11-17	23.15999984741211	25.040000915527344	22.799999237060547	25.040000915527344	1134650.0
403	2008-11-18	24.0	24.700000762939453	23.059999465942383	24.299999237060547	1027650.0
404	2008-11-19	22.959999084472656	24.059999465942383	22.719999313354492	23.600000381469727	1635500.0
405	2008-11-20	21.420000076293945	22.959999084472656	20.860000610351562	22.639999389648438	1260150.0
406	2008-11-21	22.200000762939453	22.299999237060547	20.459999084472656	21.65999984741211	1281650.0
407	2008-11-24	24.1200008392334	24.440000534057617	22.100000381469727	22.940000534057617	1267650.0
408	2008-11-25	24.239999771118164	24.959999084472656	23.360000610351562	24.040000915527344	1874900.0
409	2008-11-26	27.940000534057617	28.18000030517578	23.84000015258789	23.84000015258789	1500450.0
410	2008-11-28	29.280000686645508	29.399999618530273	26.940000534057617	27.260000228881836	676800.0
411	2008-12-01	27.239999771118164	28.81999969482422	26.8799991607666	28.760000228881836	1218450.0
412	2008-12-02	27.65999984741211	28.280000686645508	26.3799991607666	27.959999084472656	1178200.0
413	2008-12-03	29.639999389648438	29.959999084472656	26.559999465942383	26.559999465942383	1513800.0
414	2008-12-04	29.1200008392334	30.1200008392334	28.420000076293945	29.459999084472656	1149650.0
415	2008-12-05	30.780000686645508	30.799999237060547	28.700000762939453	29.280000686645508	1276400.0
416	2008-12-08	31.5	31.979999542236328	30.0	30.940000534057617	2201600.0
417	2008-12-09	30.260000228881836	31.299999237060547	29.600000381469727	31.18000030517578	1801750.0
418	2008-12-10	30.579999923706055	32.040000915527344	30.059999465942383	30.68000030517578	1457100.0
419	2008-12-11	30.059999465942383	31.639999389648438	29.68000030517578	30.1200008392334	878700.0
420	2008-12-12	29.65999984741211	30.399999618530273	29.059999465942383	29.799999237060547	713450.0
421	2008-12-15	29.18000030517578	30.5	28.5	30.219999313354492	489150.0
422	2008-12-16	31.31999969482422	31.3799991607666	29.18000030517578	29.18000030517578	1282450.0
423	2008-12-17	31.520000457763672	32.060001373291016	30.600000381469727	30.600000381469727	931050.0
424	2008-12-18	31.440000534057617	32.540000915527344	31.100000381469727	32.540000915527344	1412100.0
425	2008-12-19	31.360000610351562	31.579999923706055	30.34000015258789	31.579999923706055	1643200.0
426	2008-12-22	29.6200008392334	31.399999618530273	28.780000686645508	31.399999618530273	1407600.0
427	2008-12-23	29.260000228881836	30.079999923706055	28.5	30.079999923706055	957650.0
428	2008-12-24	28.479999542236328	29.239999771118164	28.280000686645508	29.239999771118164	208100.0
429	2008-12-26	28.65999984741211	29.239999771118164	28.18000030517578	28.31999969482422	268000.0
430	2008-12-29	28.6200008392334	28.979999542236328	28.31999969482422	28.65999984741211	736900.0
431	2008-12-30	28.479999542236328	29.0	28.040000915527344	28.780000686645508	786450.0
432	2008-12-31	29.700000762939453	29.959999084472656	28.040000915527344	28.239999771118164	1619550.0
433	2009-01-02	29.719999313354492	29.920000076293945	28.559999465942383	29.860000610351562	1552250.0
434	2009-01-05	31.079999923706055	31.280000686645508	29.520000457763672	29.799999237060547	1936750.0
435	2009-01-06	33.91999816894531	34.0	31.5	32.29999923706055	4141650.0
436	2009-01-07	35.119998931884766	35.65999984741211	32.720001220703125	33.599998474121094	3314700.0
437	2009-01-08	35.5	35.58000183105469	32.720001220703125	34.380001068115234	2060050.0
438	2009-01-09	34.5	35.599998474121094	33.68000030517578	35.58000183105469	1481850.0
439	2009-01-12	32.02000045776367	34.459999084472656	31.540000915527344	34.400001525878906	2075250.0
440	2009-01-13	32.380001068115234	32.5	31.739999771118164	32.2599983215332	1402750.0
441	2009-01-14	31.940000534057617	32.31999969482422	31.399999618530273	32.18000030517578	1651400.0
442	2009-01-15	27.739999771118164	31.760000228881836	25.84000015258789	31.760000228881836	5022050.0
443	2009-01-16	27.079999923706055	28.5	26.68000030517578	27.739999771118164	1551000.0
444	2009-01-20	25.239999771118164	28.399999618530273	25.1200008392334	27.200000762939453	1923650.0
445	2009-01-21	26.84000015258789	27.020000457763672	25.0	25.260000228881836	2220250.0
446	2009-01-22	26.84000015258789	27.3799991607666	25.760000228881836	26.260000228881836	1922800.0
447	2009-01-23	25.559999465942383	26.3799991607666	25.299999237060547	26.3799991607666	1969600.0
448	2009-01-26	26.579999923706055	26.860000610351562	24.239999771118164	24.239999771118164	1631800.0
449	2009-01-27	26.940000534057617	27.440000534057617	25.299999237060547	26.540000915527344	2284950.0
450	2009-01-28	28.15999984741211	28.280000686645508	27.100000381469727	27.719999313354492	1539450.0
451	2009-01-29	27.559999465942383	29.020000457763672	27.15999984741211	27.799999237060547	1280450.0
452	2009-01-30	27.18000030517578	28.15999984741211	26.81999969482422	28.139999389648438	1132250.0
453	2009-02-02	27.81999969482422	28.260000228881836	26.239999771118164	26.780000686645508	1701350.0
454	2009-02-03	28.5	28.600000381469727	26.920000076293945	28.280000686645508	1750000.0
455	2009-02-04	29.100000381469727	30.0	28.979999542236328	29.0	1756950.0
456	2009-02-05	29.959999084472656	30.0	28.739999771118164	29.100000381469727	1207850.0
457	2009-02-06	29.860000610351562	30.399999618530273	29.399999618530273	29.899999618530273	1265750.0
458	2009-02-09	30.799999237060547	30.920000076293945	29.600000381469727	29.979999542236328	1654350.0
459	2009-02-10	28.81999969482422	31.040000915527344	28.3799991607666	30.079999923706055	1424700.0
460	2009-02-11	28.479999542236328	29.34000015258789	27.780000686645508	28.920000076293945	1584900.0
461	2009-02-12	28.6200008392334	28.739999771118164	27.559999465942383	28.239999771118164	904250.0
462	2009-02-13	29.299999237060547	29.940000534057617	28.520000457763672	28.719999313354492	1108000.0
463	2009-02-17	27.65999984741211	28.559999465942383	27.100000381469727	28.420000076293945	1371050.0
464	2009-02-18	26.559999465942383	28.079999923706055	26.18000030517578	28.079999923706055	1426700.0
465	2009-02-19	25.100000381469727	27.420000076293945	24.84000015258789	26.780000686645508	2176700.0
466	2009-02-20	25.0	25.420000076293945	21.260000228881836	24.84000015258789	3289800.0
467	2009-02-23	24.139999389648438	25.719999313354492	23.959999084472656	25.5	2295000.0
468	2009-02-24	25.139999389648438	25.260000228881836	23.520000457763672	24.0	2959100.0
469	2009-02-25	25.31999969482422	26.18000030517578	23.540000915527344	25.479999542236328	2304950.0
470	2009-02-26	26.719999313354492	29.459999084472656	26.559999465942383	27.5	3334900.0
471	2009-02-27	29.0	30.0	26.040000915527344	26.040000915527344	4601400.0
472	2009-03-02	26.959999084472656	29.260000228881836	26.799999237060547	28.700000762939453	1810150.0
473	2009-03-03	26.639999389648438	28.020000457763672	26.219999313354492	27.68000030517578	1681000.0
474	2009-03-04	28.860000610351562	29.399999618530273	27.34000015258789	27.760000228881836	1951350.0
475	2009-03-05	28.31999969482422	29.520000457763672	27.799999237060547	27.81999969482422	2239050.0
476	2009-03-06	28.719999313354492	29.559999465942383	28.0	28.559999465942383	2040150.0
477	2009-03-09	29.1200008392334	29.600000381469727	27.65999984741211	27.700000762939453	1551850.0
478	2009-03-10	30.440000534057617	31.280000686645508	29.139999389648438	29.280000686645508	2283050.0
479	2009-03-11	31.299999237060547	31.799999237060547	30.34000015258789	30.940000534057617	2411500.0
480	2009-03-12	31.84000015258789	32.18000030517578	30.639999389648438	31.0	2317550.0
481	2009-03-13	33.70000076293945	33.79999923706055	32.20000076293945	32.47999954223633	2497300.0
482	2009-03-16	32.31999969482422	34.0	32.08000183105469	33.13999938964844	1650500.0
483	2009-03-17	33.7599983215332	33.7599983215332	31.780000686645508	31.799999237060547	1063000.0
484	2009-03-18	34.439998626708984	34.63999938964844	33.0	33.36000061035156	1591150.0
485	2009-03-19	34.560001373291016	34.63999938964844	33.939998626708984	34.400001525878906	1044250.0
486	2009-03-20	33.2599983215332	34.86000061035156	33.2400016784668	34.5	998700.0
487	2009-03-23	35.220001220703125	35.41999816894531	33.41999816894531	33.41999816894531	1424950.0
488	2009-03-24	34.599998474121094	35.599998474121094	34.2599983215332	34.41999816894531	1778350.0
489	2009-03-25	34.97999954223633	35.68000030517578	33.97999954223633	34.52000045776367	1934000.0
490	2009-03-26	35.97999954223633	36.20000076293945	34.70000076293945	34.70000076293945	1786300.0
491	2009-03-27	35.040000915527344	35.97999954223633	34.70000076293945	35.779998779296875	800300.0
492	2009-03-30	34.040000915527344	35.2599983215332	33.459999084472656	34.540000915527344	1399250.0
493	2009-03-31	34.15999984741211	35.400001525878906	33.79999923706055	34.2400016784668	1370450.0
494	2009-04-01	35.439998626708984	36.0	33.439998626708984	33.68000030517578	1848600.0
495	2009-04-02	37.5	37.959999084472656	35.900001525878906	36.119998931884766	3664700.0
496	2009-04-03	36.65999984741211	37.880001068115234	36.099998474121094	36.099998474121094	1423250.0
497	2009-04-06	35.900001525878906	36.36000061035156	35.0	36.36000061035156	1072150.0
498	2009-04-07	33.81999969482422	35.29999923706055	33.779998779296875	35.29999923706055	2445850.0
499	2009-04-08	33.68000030517578	34.31999969482422	33.119998931884766	33.5	1752050.0
500	2009-04-09	34.439998626708984	35.0	33.939998626708984	33.939998626708984	1115300.0
501	2009-04-13	34.15999984741211	34.52000045776367	33.7400016784668	34.20000076293945	459900.0
502	2009-04-14	33.599998474121094	34.52000045776367	33.47999954223633	34.52000045776367	657350.0
503	2009-04-15	33.439998626708984	33.52000045776367	32.68000030517578	33.5	940000.0
504	2009-04-16	34.31999969482422	34.97999954223633	33.91999816894531	33.91999816894531	938500.0
505	2009-04-17	33.15999984741211	34.540000915527344	33.060001373291016	34.540000915527344	889400.0
506	2009-04-20	31.860000610351562	33.15999984741211	31.600000381469727	32.939998626708984	1017700.0
507	2009-04-21	32.459999084472656	32.79999923706055	31.6200008392334	31.65999984741211	1012900.0
508	2009-04-22	32.41999816894531	33.31999969482422	32.18000030517578	32.540000915527344	812250.0
509	2009-04-23	32.18000030517578	32.939998626708984	31.700000762939453	32.880001068115234	799600.0
510	2009-04-24	32.20000076293945	32.47999954223633	31.399999618530273	32.119998931884766	583100.0
511	2009-04-27	32.86000061035156	33.560001373291016	31.700000762939453	31.700000762939453	879000.0
512	2009-04-28	32.040000915527344	32.84000015258789	31.780000686645508	32.380001068115234	822900.0
513	2009-04-29	33.08000183105469	33.459999084472656	32.040000915527344	32.2400016784668	1537250.0
514	2009-04-30	34.18000030517578	34.7400016784668	33.18000030517578	33.400001525878906	1358150.0
515	2009-05-01	34.099998474121094	34.52000045776367	33.279998779296875	33.939998626708984	1359900.0
516	2009-05-04	36.0	36.0	34.459999084472656	34.560001373291016	1772000.0
517	2009-05-05	35.439998626708984	36.0	34.5	35.959999084472656	837400.0
518	2009-05-06	36.880001068115234	36.959999084472656	34.65999984741211	36.0	1491150.0
519	2009-05-07	33.900001525878906	37.70000076293945	33.220001220703125	37.34000015258789	2115650.0
520	2009-05-08	34.7400016784668	35.47999954223633	34.0	34.599998474121094	1163400.0
521	2009-05-11	34.91999816894531	35.36000061035156	33.439998626708984	34.119998931884766	708550.0
522	2009-05-12	34.2599983215332	34.939998626708984	33.65999984741211	34.91999816894531	558650.0
523	2009-05-13	33.2599983215332	33.81999969482422	33.0	33.79999923706055	776950.0
524	2009-05-14	33.47999954223633	34.099998474121094	32.68000030517578	33.439998626708984	1137950.0
525	2009-05-15	33.459999084472656	33.97999954223633	32.79999923706055	33.52000045776367	949750.0
526	2009-05-18	35.040000915527344	35.20000076293945	32.97999954223633	33.70000076293945	1196850.0
527	2009-05-19	35.29999923706055	35.720001220703125	34.439998626708984	35.20000076293945	1610650.0
528	2009-05-20	34.5	36.0	34.36000061035156	35.779998779296875	1146950.0
529	2009-05-21	33.47999954223633	34.380001068115234	33.13999938964844	34.380001068115234	1442600.0
530	2009-05-22	33.439998626708984	33.959999084472656	33.20000076293945	33.70000076293945	1162750.0
531	2009-05-26	33.900001525878906	34.400001525878906	33.20000076293945	33.34000015258789	1180450.0
532	2009-05-27	34.0	34.380001068115234	33.20000076293945	34.13999938964844	1469350.0
533	2009-05-28	34.29999923706055	34.540000915527344	33.5	34.18000030517578	1754150.0
534	2009-05-29	34.2599983215332	34.79999923706055	33.7599983215332	34.79999923706055	1455150.0
535	2009-06-01	34.439998626708984	35.119998931884766	34.13999938964844	34.47999954223633	1048450.0
536	2009-06-02	32.900001525878906	34.15999984741211	32.400001525878906	34.040000915527344	2483050.0
537	2009-06-03	30.760000228881836	32.779998779296875	30.399999618530273	32.52000045776367	2015600.0
538	2009-06-04	30.079999923706055	31.34000015258789	29.540000915527344	31.020000457763672	2329150.0
539	2009-06-05	28.31999969482422	30.6200008392334	27.979999542236328	30.239999771118164	3533150.0
540	2009-06-08	28.719999313354492	29.0	26.579999923706055	28.31999969482422	2977600.0
541	2009-06-09	30.040000915527344	30.440000534057617	28.540000915527344	28.799999237060547	2823750.0
542	2009-06-10	29.31999969482422	30.479999542236328	28.440000534057617	30.479999542236328	2516250.0
543	2009-06-11	28.799999237060547	29.899999618530273	28.700000762939453	29.239999771118164	1327250.0
544	2009-06-12	29.6200008392334	29.719999313354492	28.600000381469727	28.600000381469727	1094450.0
545	2009-06-15	29.059999465942383	29.5	28.65999984741211	29.5	1028350.0
546	2009-06-16	27.940000534057617	29.239999771118164	27.760000228881836	28.899999618530273	1717000.0
547	2009-06-17	27.940000534057617	28.399999618530273	27.459999084472656	27.84000015258789	1133350.0
548	2009-06-18	27.600000381469727	28.31999969482422	27.5	27.81999969482422	1394550.0
549	2009-06-19	27.719999313354492	28.139999389648438	27.479999542236328	28.139999389648438	1337700.0
550	2009-06-22	27.239999771118164	27.68000030517578	26.700000762939453	27.280000686645508	1251200.0
551	2009-06-23	28.65999984741211	30.5	28.0	29.719999313354492	7829600.0
552	2009-06-24	29.260000228881836	29.479999542236328	28.440000534057617	28.84000015258789	2723400.0
553	2009-06-25	29.31999969482422	29.5	28.760000228881836	28.760000228881836	2626750.0
554	2009-06-26	29.34000015258789	29.579999923706055	29.020000457763672	29.280000686645508	2427000.0
555	2009-06-29	28.520000457763672	30.15999984741211	28.520000457763672	29.68000030517578	38411250.0
556	2009-06-30	26.6200008392334	28.5	26.440000534057617	28.34000015258789	9510700.0
557	2009-07-01	25.260000228881836	26.979999542236328	24.700000762939453	26.719999313354492	10395050.0
558	2009-07-02	24.360000610351562	25.280000686645508	24.0	25.040000915527344	3991800.0
559	2009-07-06	23.540000915527344	24.31999969482422	23.18000030517578	24.31999969482422	3840800.0
560	2009-07-07	24.34000015258789	25.219999313354492	23.459999084472656	23.459999084472656	4890800.0
561	2009-07-08	25.18000030517578	25.440000534057617	24.18000030517578	24.420000076293945	6526650.0
562	2009-07-09	25.420000076293945	25.799999237060547	24.31999969482422	25.100000381469727	4686250.0
563	2009-07-10	25.100000381469727	25.360000610351562	24.600000381469727	25.18000030517578	2688350.0
564	2009-07-13	25.1200008392334	25.760000228881836	24.420000076293945	25.639999389648438	2880900.0
565	2009-07-14	26.020000457763672	26.15999984741211	24.84000015258789	25.079999923706055	3342650.0
566	2009-07-15	26.139999389648438	26.6200008392334	25.920000076293945	26.420000076293945	3446900.0
567	2009-07-16	25.780000686645508	26.139999389648438	25.219999313354492	26.139999389648438	2581650.0
568	2009-07-17	25.420000076293945	26.0	25.1200008392334	25.739999771118164	1638400.0
569	2009-07-20	25.459999084472656	26.0	25.34000015258789	25.520000457763672	1599250.0
570	2009-07-21	25.260000228881836	25.84000015258789	24.899999618530273	25.5	2313200.0
571	2009-07-22	25.219999313354492	25.6200008392334	24.940000534057617	25.219999313354492	3359950.0
572	2009-07-23	24.979999542236328	25.34000015258789	24.799999237060547	25.239999771118164	2213950.0
573	2009-07-24	25.739999771118164	25.799999237060547	25.139999389648438	25.200000762939453	2605550.0
574	2009-07-27	25.899999618530273	26.0	25.0	25.5	2460750.0
575	2009-07-28	26.540000915527344	27.040000915527344	25.34000015258789	25.81999969482422	3649350.0
576	2009-07-29	25.8799991607666	26.200000762939453	25.600000381469727	26.200000762939453	2041650.0
577	2009-07-30	23.3799991607666	25.700000762939453	22.780000686645508	25.559999465942383	9711300.0
578	2009-07-31	23.700000762939453	24.040000915527344	23.3799991607666	23.440000534057617	2743500.0
579	2009-08-03	24.81999969482422	24.84000015258789	23.700000762939453	23.979999542236328	2699250.0
580	2009-08-04	25.31999969482422	25.34000015258789	24.219999313354492	24.719999313354492	3211950.0
581	2009-08-05	25.3799991607666	25.700000762939453	24.959999084472656	25.34000015258789	4451250.0
582	2009-08-06	17.979999542236328	21.0	16.899999618530273	21.0	26151200.0
583	2009-08-07	17.479999542236328	18.18000030517578	17.100000381469727	18.15999984741211	7408600.0
584	2009-08-10	18.079999923706055	18.5	17.459999084472656	17.780000686645508	5245600.0
585	2009-08-11	18.1200008392334	18.280000686645508	17.600000381469727	17.700000762939453	3957250.0
586	2009-08-12	18.059999465942383	18.360000610351562	17.84000015258789	18.040000915527344	3139000.0
587	2009-08-13	17.700000762939453	18.200000762939453	17.540000915527344	18.020000457763672	3102600.0
588	2009-08-14	17.520000457763672	17.8799991607666	17.440000534057617	17.8799991607666	2288600.0
589	2009-08-17	17.0	17.540000915527344	16.81999969482422	17.040000915527344	3696550.0
590	2009-08-18	16.520000457763672	16.780000686645508	16.299999237060547	16.780000686645508	3532450.0
591	2009-08-19	15.880000114440918	16.579999923706055	15.760000228881836	16.3799991607666	5531600.0
592	2009-08-20	16.219999313354492	16.260000228881836	15.699999809265137	15.899999618530273	2608000.0
593	2009-08-21	16.020000457763672	16.459999084472656	15.979999542236328	16.260000228881836	2244850.0
594	2009-08-24	16.0	16.219999313354492	15.880000114440918	16.200000762939453	1492650.0
595	2009-08-25	16.0	16.200000762939453	15.899999618530273	16.15999984741211	1910750.0
596	2009-08-26	16.0	16.219999313354492	15.859999656677246	16.059999465942383	3240650.0
597	2009-08-27	16.739999771118164	16.84000015258789	16.0	16.0	5140100.0
598	2009-08-28	16.399999618530273	17.020000457763672	16.399999618530273	17.020000457763672	3619900.0
599	2009-08-31	15.920000076293945	16.299999237060547	15.720000267028809	16.280000686645508	2213950.0
600	2009-09-01	15.4399995803833	16.1200008392334	15.420000076293945	15.880000114440918	2298350.0
601	2009-09-02	15.819999694824219	16.059999465942383	15.15999984741211	15.680000305175781	4147950.0
602	2009-09-03	15.979999542236328	16.040000915527344	15.65999984741211	15.9399995803833	1906800.0
603	2009-09-04	16.34000015258789	16.399999618530273	15.779999732971191	15.979999542236328	1422950.0
604	2009-09-08	16.5	16.68000030517578	16.360000610351562	16.600000381469727	1245600.0
605	2009-09-09	16.5	16.600000381469727	16.31999969482422	16.459999084472656	2266600.0
606	2009-09-10	17.760000228881836	17.81999969482422	16.520000457763672	16.65999984741211	8160500.0
607	2009-09-11	19.239999771118164	19.8799991607666	17.65999984741211	17.940000534057617	11144150.0
608	2009-09-14	18.760000228881836	19.100000381469727	18.299999237060547	19.0	3636950.0
609	2009-09-15	19.18000030517578	19.719999313354492	18.520000457763672	18.860000610351562	4648150.0
610	2009-09-16	19.920000076293945	20.0	18.899999618530273	19.360000610351562	6511900.0
611	2009-09-17	19.479999542236328	20.31999969482422	18.979999542236328	19.979999542236328	6315850.0
612	2009-09-18	20.280000686645508	20.440000534057617	19.219999313354492	19.5	6450600.0
613	2009-09-21	20.079999923706055	21.299999237060547	19.700000762939453	20.200000762939453	6646600.0
614	2009-09-22	20.079999923706055	20.799999237060547	19.799999237060547	20.299999237060547	4777700.0
615	2009-09-23	20.0	20.3799991607666	19.799999237060547	20.299999237060547	4319950.0
616	2009-09-24	19.239999771118164	20.18000030517578	18.739999771118164	19.799999237060547	3059000.0
617	2009-09-25	19.799999237060547	19.940000534057617	18.81999969482422	19.100000381469727	3300600.0
618	2009-09-28	19.459999084472656	20.3799991607666	19.31999969482422	19.899999618530273	2269150.0
619	2009-09-29	19.239999771118164	19.700000762939453	19.139999389648438	19.420000076293945	2176450.0
620	2009-09-30	18.719999313354492	19.459999084472656	18.579999923706055	19.260000228881836	5155250.0
621	2009-10-01	16.979999542236328	18.18000030517578	16.760000228881836	18.059999465942383	9550800.0
622	2009-10-02	16.719999313354492	17.34000015258789	16.360000610351562	16.8799991607666	5173550.0
623	2009-10-05	17.020000457763672	17.34000015258789	16.81999969482422	16.860000610351562	2854500.0
624	2009-10-06	16.940000534057617	17.420000076293945	16.860000610351562	17.1200008392334	2536550.0
625	2009-10-07	16.899999618530273	17.260000228881836	16.65999984741211	17.0	2346550.0
626	2009-10-08	16.760000228881836	17.1200008392334	16.65999984741211	17.040000915527344	2669450.0
627	2009-10-09	16.139999389648438	16.860000610351562	15.859999656677246	16.68000030517578	4949800.0
628	2009-10-12	16.020000457763672	16.31999969482422	15.300000190734863	16.239999771118164	6479800.0
629	2009-10-13	15.079999923706055	16.15999984741211	15.0	16.15999984741211	6584850.0
630	2009-10-14	14.640000343322754	15.399999618530273	14.15999984741211	15.34000015258789	12343850.0
631	2009-10-15	14.720000267028809	15.119999885559082	14.520000457763672	14.619999885559082	5722200.0
632	2009-10-16	14.300000190734863	14.699999809265137	14.0600004196167	14.699999809265137	4664150.0
633	2009-10-19	14.0	14.34000015258789	13.920000076293945	14.34000015258789	4423600.0
634	2009-10-20	13.140000343322754	13.600000381469727	12.9399995803833	13.5600004196167	8255200.0
635	2009-10-21	13.180000305175781	13.380000114440918	13.039999961853027	13.079999923706055	4739500.0
636	2009-10-22	14.239999771118164	14.680000305175781	13.640000343322754	13.640000343322754	8788300.0
637	2009-10-23	13.279999732971191	14.220000267028809	13.220000267028809	13.880000114440918	8131250.0
638	2009-10-26	13.039999961853027	14.0600004196167	13.0	13.579999923706055	6162250.0
639	2009-10-27	12.960000038146973	13.420000076293945	12.880000114440918	13.279999732971191	5588400.0
640	2009-10-28	12.819999694824219	13.079999923706055	12.619999885559082	12.920000076293945	4610200.0
641	2009-10-29	13.020000457763672	13.279999732971191	12.819999694824219	12.9399995803833	4384900.0
642	2009-10-30	12.460000038146973	13.140000343322754	12.4399995803833	13.039999961853027	2883000.0
643	2009-11-02	12.420000076293945	12.739999771118164	12.260000228881836	12.600000381469727	4440650.0
644	2009-11-03	12.800000190734863	12.859999656677246	12.100000381469727	12.34000015258789	3192100.0
645	2009-11-04	13.239999771118164	13.4399995803833	12.819999694824219	12.979999542236328	5693700.0
646	2009-11-05	12.020000457763672	13.84000015258789	11.300000190734863	13.699999809265137	13116150.0
647	2009-11-06	11.960000038146973	12.140000343322754	11.5600004196167	12.020000457763672	7451800.0
648	2009-11-09	12.079999923706055	12.239999771118164	11.819999694824219	12.0	7447750.0
649	2009-11-10	11.699999809265137	12.020000457763672	11.619999885559082	11.979999542236328	4683050.0
650	2009-11-11	11.9399995803833	12.0	11.699999809265137	11.779999732971191	2647450.0
651	2009-11-12	12.220000267028809	12.319999694824219	11.84000015258789	11.920000076293945	5586350.0
652	2009-11-13	12.0	12.34000015258789	11.979999542236328	12.279999732971191	3308250.0
653	2009-11-16	12.199999809265137	12.300000190734863	12.020000457763672	12.039999961853027	4175600.0
654	2009-11-17	12.34000015258789	12.380000114440918	12.020000457763672	12.199999809265137	2426550.0
655	2009-11-18	12.319999694824219	12.5	12.199999809265137	12.300000190734863	1862150.0
656	2009-11-19	12.239999771118164	12.319999694824219	11.920000076293945	12.319999694824219	2788100.0
657	2009-11-20	13.039999961853027	13.460000038146973	12.100000381469727	12.199999809265137	11357400.0
658	2009-11-23	13.220000267028809	13.420000076293945	12.819999694824219	13.119999885559082	5518150.0
659	2009-11-24	12.65999984741211	13.239999771118164	12.619999885559082	13.239999771118164	3301100.0
660	2009-11-25	12.920000076293945	13.020000457763672	12.640000343322754	12.739999771118164	2018950.0
661	2009-11-27	12.640000343322754	12.779999732971191	12.140000343322754	12.579999923706055	1234350.0
662	2009-11-30	12.600000381469727	12.859999656677246	12.520000457763672	12.579999923706055	2925750.0
663	2009-12-01	13.0	13.039999961853027	12.539999961853027	12.640000343322754	2289650.0
664	2009-12-02	13.319999694824219	13.5	13.0	13.079999923706055	2599000.0
665	2009-12-03	13.199999809265137	13.520000457763672	13.119999885559082	13.359999656677246	2393000.0
666	2009-12-04	13.199999809265137	13.4399995803833	13.020000457763672	13.15999984741211	2388300.0
667	2009-12-07	14.0	14.039999961853027	13.220000267028809	13.239999771118164	3636150.0
668	2009-12-08	13.739999771118164	14.079999923706055	13.600000381469727	14.039999961853027	3345950.0
669	2009-12-09	13.380000114440918	13.899999618530273	13.359999656677246	13.739999771118164	2239100.0
670	2009-12-10	13.800000190734863	13.920000076293945	13.420000076293945	13.539999961853027	2605450.0
671	2009-12-11	13.899999618530273	14.119999885559082	13.739999771118164	13.9399995803833	1991900.0
672	2009-12-14	13.739999771118164	14.0	13.5600004196167	13.880000114440918	1863150.0
673	2009-12-15	14.699999809265137	14.899999618530273	14.020000457763672	14.319999694824219	5525650.0
674	2009-12-16	15.380000114440918	15.420000076293945	14.65999984741211	14.9399995803833	4608650.0
675	2009-12-17	14.380000114440918	15.100000381469727	14.199999809265137	14.920000076293945	4473850.0
676	2009-12-18	14.899999618530273	14.899999618530273	14.34000015258789	14.420000076293945	4131900.0
677	2009-12-21	15.100000381469727	15.699999809265137	15.0600004196167	15.699999809265137	3311500.0
678	2009-12-22	15.199999809265137	15.319999694824219	15.100000381469727	15.15999984741211	1953000.0
679	2009-12-23	15.0	15.420000076293945	14.9399995803833	15.34000015258789	1454000.0
680	2009-12-24	15.079999923706055	15.199999809265137	15.020000457763672	15.140000343322754	556150.0
681	2009-12-28	15.640000343322754	15.640000343322754	15.0600004196167	15.079999923706055	1807550.0
682	2009-12-29	15.420000076293945	15.760000228881836	15.34000015258789	15.65999984741211	1446700.0
683	2009-12-30	15.260000228881836	15.460000038146973	15.180000305175781	15.260000228881836	1112050.0
684	2009-12-31	15.260000228881836	15.399999618530273	15.039999961853027	15.15999984741211	1037150.0
685	2010-01-04	15.9399995803833	16.280000686645508	15.4399995803833	15.479999542236328	2656050.0
686	2010-01-05	15.979999542236328	16.139999389648438	15.779999732971191	15.899999618530273	2088600.0
687	2010-01-06	14.899999618530273	16.0	14.800000190734863	15.979999542236328	5595400.0
688	2010-01-07	15.039999961853027	15.319999694824219	14.739999771118164	14.979999542236328	4430250.0
689	2010-01-08	14.199999809265137	14.640000343322754	13.920000076293945	14.600000381469727	6763800.0
690	2010-01-11	14.380000114440918	14.699999809265137	14.100000381469727	14.140000343322754	4726350.0
691	2010-01-12	12.699999809265137	14.899999618530273	12.640000343322754	14.739999771118164	14308600.0
692	2010-01-13	12.65999984741211	13.15999984741211	12.34000015258789	13.100000381469727	7766750.0
693	2010-01-14	12.460000038146973	12.84000015258789	12.399999618530273	12.420000076293945	4879400.0
694	2010-01-15	12.640000343322754	12.720000267028809	12.359999656677246	12.5600004196167	5408950.0
695	2010-01-19	12.800000190734863	13.140000343322754	12.520000457763672	12.600000381469727	4774700.0
696	2010-01-20	12.479999542236328	12.859999656677246	12.420000076293945	12.739999771118164	2890200.0
697	2010-01-21	11.979999542236328	12.539999961853027	11.9399995803833	12.359999656677246	6068700.0
698	2010-01-22	11.760000228881836	12.220000267028809	11.739999771118164	12.140000343322754	2809200.0
699	2010-01-25	11.720000267028809	11.979999542236328	11.619999885559082	11.9399995803833	2664600.0
700	2010-01-26	11.5	11.760000228881836	11.5	11.739999771118164	3233100.0
701	2010-01-27	11.380000114440918	11.600000381469727	11.15999984741211	11.399999618530273	3177350.0
702	2010-01-28	11.0600004196167	11.4399995803833	11.0600004196167	11.380000114440918	3265000.0
703	2010-01-29	11.260000228881836	11.5	11.039999961853027	11.140000343322754	3224300.0
704	2010-02-01	11.859999656677246	12.020000457763672	11.279999732971191	11.319999694824219	5980600.0
705	2010-02-02	11.819999694824219	11.880000114440918	11.399999618530273	11.699999809265137	3521950.0
706	2010-02-03	12.15999984741211	12.420000076293945	11.65999984741211	11.739999771118164	4264950.0
707	2010-02-04	11.619999885559082	12.0	11.5600004196167	11.9399995803833	3922200.0
708	2010-02-05	11.760000228881836	11.800000190734863	11.239999771118164	11.5600004196167	4351700.0
709	2010-02-08	11.739999771118164	11.979999542236328	11.5600004196167	11.720000267028809	2434150.0
710	2010-02-09	12.020000457763672	12.100000381469727	11.65999984741211	11.880000114440918	3083100.0
711	2010-02-10	11.5600004196167	12.140000343322754	11.5	12.0	3414750.0
712	2010-02-11	11.880000114440918	11.899999618530273	11.5	11.619999885559082	2367200.0
713	2010-02-12	11.920000076293945	12.239999771118164	11.720000267028809	11.899999618530273	2788750.0
714	2010-02-16	12.399999618530273	12.4399995803833	12.0600004196167	12.100000381469727	1953750.0
715	2010-02-17	12.420000076293945	12.5600004196167	12.319999694824219	12.359999656677246	1760900.0
716	2010-02-18	12.539999961853027	12.579999923706055	12.34000015258789	12.420000076293945	1542250.0
717	2010-02-19	12.619999885559082	12.699999809265137	12.380000114440918	12.399999618530273	1821200.0
718	2010-02-22	12.479999542236328	12.779999732971191	12.300000190734863	12.720000267028809	2008200.0
719	2010-02-23	12.319999694824219	12.5	12.140000343322754	12.420000076293945	2487500.0
720	2010-02-24	12.479999542236328	12.579999923706055	12.199999809265137	12.380000114440918	2450000.0
721	2010-02-25	12.960000038146973	13.520000457763672	12.619999885559082	13.039999961853027	8172750.0
722	2010-02-26	12.34000015258789	13.119999885559082	12.279999732971191	13.119999885559082	5573500.0
723	2010-03-01	12.079999923706055	12.5600004196167	11.979999542236328	12.479999542236328	5121200.0
724	2010-03-02	12.460000038146973	12.539999961853027	12.100000381469727	12.260000228881836	3384650.0
725	2010-03-03	12.65999984741211	12.699999809265137	12.34000015258789	12.380000114440918	3282100.0
726	2010-03-04	12.739999771118164	12.779999732971191	12.479999542236328	12.699999809265137	2156850.0
727	2010-03-05	12.760000228881836	12.920000076293945	12.640000343322754	12.760000228881836	2283050.0
728	2010-03-08	13.100000381469727	13.140000343322754	12.739999771118164	12.84000015258789	2525200.0
729	2010-03-09	13.199999809265137	13.359999656677246	12.880000114440918	13.0600004196167	1797000.0
730	2010-03-10	13.220000267028809	13.399999618530273	13.079999923706055	13.15999984741211	2379650.0
731	2010-03-11	13.460000038146973	13.520000457763672	12.960000038146973	13.199999809265137	2661950.0
732	2010-03-12	13.380000114440918	13.600000381469727	13.300000190734863	13.539999961853027	1731350.0
733	2010-03-15	13.260000228881836	13.420000076293945	13.199999809265137	13.34000015258789	1193700.0
734	2010-03-16	13.699999809265137	13.699999809265137	13.239999771118164	13.260000228881836	1531150.0
735	2010-03-17	13.819999694824219	13.880000114440918	13.5600004196167	13.5600004196167	1431600.0
736	2010-03-18	13.880000114440918	13.920000076293945	13.619999885559082	13.779999732971191	1783300.0
737	2010-03-19	14.100000381469727	14.119999885559082	13.760000228881836	14.100000381469727	4147450.0
738	2010-03-22	14.119999885559082	14.15999984741211	13.84000015258789	14.0	1839300.0
739	2010-03-23	14.399999618530273	14.5	14.039999961853027	14.199999809265137	3474350.0
740	2010-03-24	14.140000343322754	14.5	14.079999923706055	14.359999656677246	1840700.0
741	2010-03-25	13.880000114440918	14.399999618530273	13.800000190734863	14.399999618530273	1913050.0
742	2010-03-26	13.859999656677246	14.140000343322754	13.65999984741211	13.979999542236328	1951900.0
743	2010-03-29	13.960000038146973	14.119999885559082	13.84000015258789	13.859999656677246	1381950.0
744	2010-03-30	14.180000305175781	14.279999732971191	13.960000038146973	14.0	1925050.0
745	2010-03-31	14.15999984741211	14.239999771118164	13.960000038146973	14.020000457763672	2176100.0
746	2010-04-01	14.420000076293945	14.520000457763672	14.119999885559082	14.199999809265137	1708450.0
747	2010-04-05	14.5600004196167	14.800000190734863	14.399999618530273	14.479999542236328	2928050.0
748	2010-04-06	14.640000343322754	14.680000305175781	14.359999656677246	14.640000343322754	2263550.0
749	2010-04-07	14.319999694824219	14.720000267028809	14.15999984741211	14.720000267028809	2110800.0
750	2010-04-08	14.800000190734863	14.84000015258789	14.260000228881836	14.300000190734863	3010600.0
751	2010-04-09	14.699999809265137	14.920000076293945	14.619999885559082	14.84000015258789	2274300.0
752	2010-04-12	15.039999961853027	15.100000381469727	14.920000076293945	15.0	3767100.0
753	2010-04-13	15.079999923706055	15.399999618530273	14.960000038146973	15.079999923706055	3487400.0
754	2010-04-14	15.119999885559082	15.399999618530273	14.979999542236328	15.279999732971191	3394900.0
755	2010-04-15	15.4399995803833	15.65999984741211	14.979999542236328	15.100000381469727	4542950.0
756	2010-04-16	14.9399995803833	15.420000076293945	14.880000114440918	15.380000114440918	2052700.0
757	2010-04-19	14.960000038146973	15.199999809265137	14.65999984741211	14.9399995803833	2428500.0
758	2010-04-20	15.199999809265137	15.300000190734863	14.760000228881836	15.020000457763672	2221400.0
759	2010-04-21	15.319999694824219	15.4399995803833	15.119999885559082	15.239999771118164	2333600.0
760	2010-04-22	15.460000038146973	15.520000457763672	15.180000305175781	15.279999732971191	1823100.0
761	2010-04-23	15.640000343322754	15.640000343322754	15.260000228881836	15.359999656677246	1610550.0
762	2010-04-26	15.539999961853027	15.979999542236328	15.420000076293945	15.720000267028809	3031950.0
763	2010-04-27	15.119999885559082	15.619999885559082	15.100000381469727	15.460000038146973	2413450.0
764	2010-04-28	15.079999923706055	15.479999542236328	15.0600004196167	15.260000228881836	2556150.0
765	2010-04-29	15.579999923706055	15.600000381469727	15.199999809265137	15.199999809265137	3920950.0
766	2010-04-30	15.260000228881836	15.880000114440918	15.199999809265137	15.579999923706055	2638000.0
767	2010-05-03	15.920000076293945	16.059999465942383	15.399999618530273	15.460000038146973	4347050.0
768	2010-05-04	15.539999961853027	15.880000114440918	15.260000228881836	15.739999771118164	2825900.0
769	2010-05-05	15.479999542236328	16.0	15.199999809265137	15.460000038146973	5983200.0
770	2010-05-06	16.1200008392334	18.139999389648438	15.199999809265137	16.440000534057617	14854950.0
771	2010-05-07	14.300000190734863	16.3799991607666	14.239999771118164	16.360000610351562	11884600.0
772	2010-05-10	15.680000305175781	15.739999771118164	15.119999885559082	15.300000190734863	7737200.0
773	2010-05-11	16.5	16.760000228881836	16.100000381469727	16.399999618530273	8965550.0
774	2010-05-12	17.5	17.700000762939453	16.579999923706055	16.68000030517578	7828850.0
775	2010-05-13	17.559999465942383	17.799999237060547	17.219999313354492	17.5	4564200.0
776	2010-05-14	17.440000534057617	17.639999389648438	17.239999771118164	17.459999084472656	3782050.0
777	2010-05-17	18.100000381469727	18.139999389648438	17.459999084472656	17.899999618530273	6123400.0
778	2010-05-18	17.520000457763672	18.540000915527344	17.420000076293945	18.299999237060547	6698050.0
779	2010-05-19	17.639999389648438	17.780000686645508	17.1200008392334	17.479999542236328	3687800.0
780	2010-05-20	17.079999923706055	17.34000015258789	16.540000915527344	17.020000457763672	7612100.0
781	2010-05-21	16.780000686645508	17.260000228881836	16.360000610351562	16.639999389648438	5647800.0
782	2010-05-24	16.8799991607666	17.440000534057617	16.639999389648438	16.68000030517578	3727300.0
783	2010-05-25	16.8799991607666	16.899999618530273	16.020000457763672	16.540000915527344	4822100.0
784	2010-05-26	17.540000915527344	18.0	16.979999542236328	16.979999542236328	8165300.0
785	2010-05-27	18.0	18.0	17.559999465942383	17.81999969482422	4482150.0
786	2010-05-28	17.979999542236328	18.260000228881836	17.65999984741211	17.959999084472656	4773750.0
787	2010-06-01	17.219999313354492	18.5	17.139999389648438	17.799999237060547	7788150.0
788	2010-06-02	17.219999313354492	17.579999923706055	16.739999771118164	17.18000030517578	5996100.0
789	2010-06-03	17.719999313354492	17.780000686645508	17.219999313354492	17.3799991607666	2916500.0
790	2010-06-04	17.260000228881836	17.81999969482422	17.15999984741211	17.260000228881836	3532400.0
791	2010-06-07	16.559999465942383	17.540000915527344	16.520000457763672	17.5	4196950.0
792	2010-06-08	16.579999923706055	16.700000762939453	16.239999771118164	16.639999389648438	4506900.0
793	2010-06-09	16.579999923706055	17.0	16.479999542236328	16.559999465942383	3970300.0
794	2010-06-10	17.1200008392334	17.1200008392334	16.719999313354492	16.84000015258789	1865200.0
795	2010-06-11	17.299999237060547	17.399999618530273	16.31999969482422	16.700000762939453	1545950.0
796	2010-06-14	17.780000686645508	18.040000915527344	17.3799991607666	17.540000915527344	3988200.0
797	2010-06-15	18.299999237060547	18.31999969482422	17.860000610351562	17.860000610351562	3783100.0
798	2010-06-16	18.15999984741211	18.420000076293945	17.899999618530273	18.059999465942383	2609450.0
799	2010-06-17	18.280000686645508	18.520000457763672	18.020000457763672	18.3799991607666	4383050.0
800	2010-06-18	18.219999313354492	18.540000915527344	18.059999465942383	18.280000686645508	3157700.0
801	2010-06-21	17.899999618530273	18.520000457763672	17.639999389648438	18.420000076293945	3595150.0
802	2010-06-22	17.540000915527344	18.280000686645508	17.399999618530273	18.260000228881836	3084700.0
803	2010-06-23	17.760000228881836	18.0	17.420000076293945	17.6200008392334	3335300.0
804	2010-06-24	17.219999313354492	17.799999237060547	17.1200008392334	17.760000228881836	3239700.0
805	2010-06-25	16.84000015258789	17.31999969482422	16.739999771118164	17.31999969482422	3641700.0
806	2010-06-28	16.979999542236328	17.18000030517578	16.68000030517578	16.940000534057617	3576800.0
807	2010-06-29	16.540000915527344	16.899999618530273	16.34000015258789	16.719999313354492	5699550.0
808	2010-06-30	16.3799991607666	16.799999237060547	16.360000610351562	16.559999465942383	4162600.0
809	2010-07-01	16.860000610351562	17.100000381469727	16.31999969482422	16.540000915527344	7517450.0
810	2010-07-02	16.600000381469727	17.079999923706055	16.520000457763672	17.020000457763672	3597900.0
811	2010-07-06	16.65999984741211	16.959999084472656	16.520000457763672	16.760000228881836	4092350.0
812	2010-07-07	17.299999237060547	17.34000015258789	16.479999542236328	16.719999313354492	2833500.0
813	2010-07-08	18.020000457763672	18.059999465942383	17.420000076293945	17.540000915527344	3959000.0
814	2010-07-09	18.420000076293945	18.5	18.0	18.020000457763672	3088150.0
815	2010-07-12	18.440000534057617	18.5	18.200000762939453	18.399999618530273	2311300.0
816	2010-07-13	18.979999542236328	19.200000762939453	18.579999923706055	18.600000381469727	3372250.0
817	2010-07-14	18.8799991607666	18.959999084472656	18.520000457763672	18.8799991607666	2660350.0
818	2010-07-15	18.639999389648438	18.959999084472656	18.420000076293945	18.959999084472656	2471450.0
819	2010-07-16	17.65999984741211	18.68000030517578	17.540000915527344	18.360000610351562	2792900.0
820	2010-07-19	17.600000381469727	17.84000015258789	17.3799991607666	17.739999771118164	1821500.0
821	2010-07-20	18.100000381469727	18.100000381469727	17.239999771118164	17.299999237060547	3611400.0
822	2010-07-21	17.68000030517578	18.360000610351562	17.639999389648438	18.1200008392334	2860250.0
823	2010-07-22	17.959999084472656	18.040000915527344	17.700000762939453	17.8799991607666	1945100.0
824	2010-07-23	18.280000686645508	18.479999542236328	17.6200008392334	17.8799991607666	2108300.0
825	2010-07-26	18.559999465942383	18.600000381469727	17.959999084472656	18.440000534057617	1823650.0
826	2010-07-27	18.18000030517578	18.65999984741211	18.0	18.65999984741211	2074800.0
827	2010-07-28	17.6200008392334	18.139999389648438	17.520000457763672	17.979999542236328	2039800.0
828	2010-07-29	17.739999771118164	18.34000015258789	17.5	17.719999313354492	2669550.0
829	2010-07-30	17.899999618530273	17.959999084472656	17.5	17.600000381469727	2323350.0
830	2010-08-02	18.239999771118164	18.3799991607666	17.760000228881836	18.280000686645508	2433700.0
831	2010-08-03	17.600000381469727	18.139999389648438	17.459999084472656	18.139999389648438	3416900.0
832	2010-08-04	17.579999923706055	17.899999618530273	17.1200008392334	17.479999542236328	10854450.0
833	2010-08-05	18.899999618530273	19.18000030517578	18.219999313354492	18.739999771118164	10550850.0
834	2010-08-06	18.219999313354492	18.799999237060547	18.079999923706055	18.739999771118164	5412250.0
835	2010-08-09	17.979999542236328	18.18000030517578	17.760000228881836	18.040000915527344	3230350.0
836	2010-08-10	16.920000076293945	17.84000015258789	16.739999771118164	17.760000228881836	5334150.0
837	2010-08-11	17.0	17.360000610351562	16.5	16.700000762939453	7621450.0
838	2010-08-12	17.600000381469727	17.68000030517578	16.540000915527344	16.799999237060547	4151600.0
839	2010-08-13	17.520000457763672	17.65999984741211	17.399999618530273	17.540000915527344	2550600.0
840	2010-08-16	17.81999969482422	18.15999984741211	17.420000076293945	17.479999542236328	2294750.0
841	2010-08-17	18.1200008392334	18.200000762939453	17.799999237060547	17.979999542236328	2189100.0
842	2010-08-18	18.1200008392334	18.200000762939453	17.920000076293945	18.15999984741211	2491800.0
843	2010-08-19	17.760000228881836	18.1200008392334	17.600000381469727	17.920000076293945	3364800.0
844	2010-08-20	17.959999084472656	17.959999084472656	17.5	17.760000228881836	2806950.0
845	2010-08-23	17.799999237060547	18.079999923706055	17.719999313354492	18.079999923706055	3320850.0
846	2010-08-24	17.799999237060547	17.979999542236328	17.360000610351562	17.520000457763672	3391600.0
847	2010-08-25	18.15999984741211	18.299999237060547	17.600000381469727	17.6200008392334	3661500.0
848	2010-08-26	17.940000534057617	18.299999237060547	17.84000015258789	18.200000762939453	2103100.0
849	2010-08-27	18.079999923706055	18.18000030517578	17.700000762939453	17.940000534057617	3275650.0
850	2010-08-30	17.799999237060547	18.079999923706055	17.780000686645508	17.979999542236328	1968200.0
851	2010-08-31	17.8799991607666	18.280000686645508	17.520000457763672	17.520000457763672	3949900.0
852	2010-09-01	18.440000534057617	18.479999542236328	17.959999084472656	18.0	2385900.0
853	2010-09-02	18.739999771118164	18.799999237060547	18.299999237060547	18.3799991607666	2316650.0
854	2010-09-03	19.059999465942383	19.200000762939453	18.700000762939453	18.899999618530273	2211150.0
855	2010-09-07	18.940000534057617	19.059999465942383	18.6200008392334	18.8799991607666	1306150.0
856	2010-09-08	19.139999389648438	19.299999237060547	18.81999969482422	19.0	2332950.0
857	2010-09-09	19.520000457763672	19.639999389648438	18.979999542236328	19.260000228881836	3294400.0
858	2010-09-10	19.479999542236328	19.639999389648438	19.079999923706055	19.520000457763672	2346450.0
859	2010-09-13	19.719999313354492	19.84000015258789	19.360000610351562	19.6200008392334	2704800.0
860	2010-09-14	19.540000915527344	19.8799991607666	19.459999084472656	19.700000762939453	3110150.0
861	2010-09-15	19.459999084472656	19.700000762939453	19.31999969482422	19.540000915527344	1780550.0
862	2010-09-16	19.059999465942383	19.5	18.959999084472656	19.459999084472656	1758100.0
863	2010-09-17	18.920000076293945	19.34000015258789	18.639999389648438	19.1200008392334	2766850.0
864	2010-09-20	19.780000686645508	19.84000015258789	19.0	19.079999923706055	2563950.0
865	2010-09-21	19.719999313354492	20.0	19.540000915527344	19.68000030517578	2276650.0
866	2010-09-22	20.299999237060547	20.299999237060547	19.65999984741211	19.68000030517578	3945800.0
867	2010-09-23	19.860000610351562	20.219999313354492	19.719999313354492	20.1200008392334	2281350.0
868	2010-09-24	20.219999313354492	20.34000015258789	19.959999084472656	20.079999923706055	2258700.0
869	2010-09-27	20.799999237060547	21.040000915527344	20.15999984741211	20.200000762939453	2858550.0
870	2010-09-28	20.700000762939453	20.979999542236328	20.299999237060547	20.940000534057617	2392050.0
871	2010-09-29	20.979999542236328	21.100000381469727	20.520000457763672	20.700000762939453	1746950.0
872	2010-09-30	20.920000076293945	21.31999969482422	20.6200008392334	21.219999313354492	1655200.0
873	2010-10-01	21.860000610351562	22.0	20.920000076293945	21.200000762939453	5586450.0
874	2010-10-04	21.6200008392334	21.959999084472656	21.479999542236328	21.860000610351562	2412200.0
875	2010-10-05	21.940000534057617	22.15999984741211	21.739999771118164	21.8799991607666	2630000.0
876	2010-10-06	22.1200008392334	22.260000228881836	21.860000610351562	21.959999084472656	2676500.0
877	2010-10-07	21.860000610351562	22.479999542236328	21.860000610351562	22.280000686645508	3219850.0
878	2010-10-08	21.920000076293945	22.0	21.700000762939453	21.920000076293945	1524500.0
879	2010-10-11	21.579999923706055	22.100000381469727	21.540000915527344	21.920000076293945	2359100.0
880	2010-10-12	21.520000457763672	21.600000381469727	20.959999084472656	21.479999542236328	2056600.0
881	2010-10-13	22.059999465942383	22.219999313354492	21.68000030517578	21.68000030517578	1495150.0
882	2010-10-14	20.81999969482422	22.020000457763672	20.760000228881836	21.979999542236328	5471150.0
883	2010-10-15	21.299999237060547	21.440000534057617	20.860000610351562	20.959999084472656	3368750.0
884	2010-10-18	21.68000030517578	21.719999313354492	21.040000915527344	21.360000610351562	2136500.0
885	2010-10-19	21.079999923706055	21.600000381469727	20.899999618530273	21.420000076293945	2304500.0
886	2010-10-20	21.3799991607666	21.540000915527344	20.979999542236328	21.15999984741211	1697950.0
887	2010-10-21	20.920000076293945	21.579999923706055	20.860000610351562	21.440000534057617	2744700.0
888	2010-10-22	21.219999313354492	21.299999237060547	20.959999084472656	20.959999084472656	1719000.0
889	2010-10-25	21.059999465942383	21.440000534057617	20.920000076293945	21.420000076293945	1679400.0
890	2010-10-26	21.139999389648438	21.219999313354492	20.799999237060547	21.020000457763672	1146500.0
891	2010-10-27	20.579999923706055	21.020000457763672	20.520000457763672	21.020000457763672	2292150.0
892	2010-10-28	20.65999984741211	20.959999084472656	20.579999923706055	20.65999984741211	1656200.0
893	2010-10-29	20.799999237060547	20.8799991607666	20.559999465942383	20.65999984741211	809750.0
894	2010-11-01	21.020000457763672	21.280000686645508	20.719999313354492	20.959999084472656	1530600.0
895	2010-11-02	21.559999465942383	21.6200008392334	21.079999923706055	21.200000762939453	2430350.0
896	2010-11-03	21.68000030517578	21.700000762939453	21.219999313354492	21.479999542236328	2203250.0
897	2010-11-04	22.739999771118164	22.84000015258789	22.280000686645508	22.34000015258789	4960600.0
898	2010-11-05	23.440000534057617	23.979999542236328	22.899999618530273	22.940000534057617	3481750.0
899	2010-11-08	24.420000076293945	24.6200008392334	23.420000076293945	23.780000686645508	5428200.0
900	2010-11-09	23.959999084472656	24.559999465942383	23.799999237060547	24.520000457763672	4194500.0
901	2010-11-10	24.219999313354492	24.31999969482422	23.600000381469727	23.899999618530273	1971450.0
902	2010-11-11	24.360000610351562	24.540000915527344	23.8799991607666	24.040000915527344	1774750.0
903	2010-11-12	24.260000228881836	24.399999618530273	23.899999618530273	24.299999237060547	1730800.0
904	2010-11-15	23.459999084472656	23.8799991607666	23.020000457763672	23.8799991607666	4256300.0
905	2010-11-16	22.579999923706055	23.200000762939453	22.34000015258789	23.200000762939453	3533700.0
906	2010-11-17	23.68000030517578	24.020000457763672	22.600000381469727	22.600000381469727	3284600.0
907	2010-11-18	23.799999237060547	24.059999465942383	23.600000381469727	24.059999465942383	2431200.0
908	2010-11-19	24.420000076293945	24.420000076293945	23.639999389648438	23.719999313354492	2858850.0
909	2010-11-22	24.600000381469727	24.700000762939453	24.079999923706055	24.299999237060547	3192350.0
910	2010-11-23	24.18000030517578	24.5	24.020000457763672	24.420000076293945	1452700.0
911	2010-11-24	24.559999465942383	24.579999923706055	24.200000762939453	24.260000228881836	1388550.0
912	2010-11-26	24.3799991607666	24.440000534057617	24.18000030517578	24.399999618530273	546400.0
913	2010-11-29	24.34000015258789	24.399999618530273	23.84000015258789	24.239999771118164	1596000.0
914	2010-11-30	24.299999237060547	24.719999313354492	23.899999618530273	23.959999084472656	2809550.0
915	2010-12-01	24.799999237060547	24.81999969482422	24.399999618530273	24.739999771118164	3385900.0
916	2010-12-02	24.739999771118164	25.0	24.600000381469727	24.860000610351562	1839350.0
917	2010-12-03	24.719999313354492	24.899999618530273	24.479999542236328	24.600000381469727	1752600.0
918	2010-12-06	24.84000015258789	24.920000076293945	24.5	24.600000381469727	1318650.0
919	2010-12-07	24.520000457763672	25.100000381469727	24.399999618530273	25.040000915527344	1869700.0
920	2010-12-08	25.079999923706055	25.100000381469727	24.559999465942383	24.559999465942383	1983750.0
921	2010-12-09	25.139999389648438	25.860000610351562	24.979999542236328	25.479999542236328	2149450.0
922	2010-12-10	25.200000762939453	25.280000686645508	24.940000534057617	25.219999313354492	1059950.0
923	2010-12-13	25.059999465942383	25.5	25.020000457763672	25.280000686645508	1712700.0
924	2010-12-14	24.739999771118164	25.219999313354492	24.600000381469727	25.139999389648438	1404350.0
925	2010-12-15	24.260000228881836	24.780000686645508	24.200000762939453	24.6200008392334	1595950.0
926	2010-12-16	24.579999923706055	24.6200008392334	23.940000534057617	24.3799991607666	1947450.0
927	2010-12-17	24.15999984741211	24.739999771118164	23.940000534057617	24.65999984741211	3129400.0
928	2010-12-20	25.479999542236328	25.5	24.799999237060547	25.200000762939453	3158850.0
929	2010-12-21	25.440000534057617	25.700000762939453	25.260000228881836	25.639999389648438	2530600.0
930	2010-12-22	25.200000762939453	25.5	25.18000030517578	25.440000534057617	1127750.0
931	2010-12-23	25.040000915527344	25.5	25.040000915527344	25.200000762939453	1245500.0
932	2010-12-27	25.260000228881836	25.260000228881836	24.700000762939453	24.899999618530273	788950.0
933	2010-12-28	25.219999313354492	25.420000076293945	25.0	25.260000228881836	1308650.0
934	2010-12-29	25.0	25.34000015258789	24.860000610351562	25.239999771118164	1334500.0
935	2010-12-30	25.31999969482422	25.399999618530273	24.700000762939453	25.100000381469727	1030800.0
936	2010-12-31	25.260000228881836	25.399999618530273	25.100000381469727	25.299999237060547	1015650.0
937	2011-01-03	26.139999389648438	26.200000762939453	25.34000015258789	25.520000457763672	3619000.0
938	2011-01-04	27.84000015258789	27.940000534057617	26.399999618530273	26.559999465942383	9442250.0
939	2011-01-05	28.520000457763672	28.799999237060547	27.360000610351562	27.600000381469727	7795100.0
940	2011-01-06	26.600000381469727	26.959999084472656	25.8799991607666	26.020000457763672	7540400.0
941	2011-01-07	25.899999618530273	26.520000457763672	25.700000762939453	26.260000228881836	3779950.0
942	2011-01-10	26.360000610351562	26.459999084472656	25.540000915527344	25.600000381469727	3187750.0
943	2011-01-11	25.899999618530273	26.719999313354492	25.799999237060547	26.6200008392334	3573950.0
944	2011-01-12	25.940000534057617	26.280000686645508	25.8799991607666	26.1200008392334	1782000.0
945	2011-01-13	25.920000076293945	26.479999542236328	25.860000610351562	26.059999465942383	1427350.0
946	2011-01-14	26.1200008392334	26.399999618530273	25.8799991607666	25.959999084472656	1695900.0
947	2011-01-18	25.65999984741211	26.459999084472656	25.639999389648438	26.15999984741211	1749750.0
948	2011-01-19	25.059999465942383	26.020000457763672	24.920000076293945	25.799999237060547	2731200.0
949	2011-01-20	25.200000762939453	25.440000534057617	24.84000015258789	25.219999313354492	1803200.0
950	2011-01-21	25.440000534057617	25.639999389648438	25.260000228881836	25.440000534057617	1803500.0
951	2011-01-24	25.700000762939453	25.780000686645508	25.34000015258789	25.6200008392334	1320950.0
952	2011-01-25	26.979999542236328	27.0	25.719999313354492	25.799999237060547	4296150.0
953	2011-01-26	27.139999389648438	27.200000762939453	26.700000762939453	27.100000381469727	1957050.0
954	2011-01-27	27.18000030517578	27.360000610351562	26.559999465942383	27.299999237060547	1642450.0
955	2011-01-28	26.31999969482422	27.299999237060547	26.219999313354492	27.239999771118164	1836550.0
956	2011-01-31	25.860000610351562	26.5	25.84000015258789	26.420000076293945	2291000.0
957	2011-02-01	26.040000915527344	26.31999969482422	25.81999969482422	26.15999984741211	5691450.0
958	2011-02-02	25.719999313354492	26.139999389648438	25.68000030517578	26.079999923706055	1356100.0
959	2011-02-03	25.81999969482422	25.899999618530273	25.299999237060547	25.600000381469727	1217150.0
960	2011-02-04	25.899999618530273	26.139999389648438	25.6200008392334	25.860000610351562	4791750.0
961	2011-02-07	25.700000762939453	26.360000610351562	25.700000762939453	26.040000915527344	2712400.0
962	2011-02-08	25.979999542236328	26.0	25.360000610351562	25.860000610351562	2479200.0
963	2011-02-09	26.0	26.200000762939453	25.68000030517578	25.84000015258789	1861800.0
964	2011-02-10	25.68000030517578	26.079999923706055	25.399999618530273	26.020000457763672	1965300.0
965	2011-02-11	26.1200008392334	26.200000762939453	25.540000915527344	25.700000762939453	2102050.0
966	2011-02-14	26.6200008392334	26.8799991607666	26.100000381469727	26.18000030517578	2199650.0
967	2011-02-15	26.760000228881836	27.020000457763672	26.479999542236328	26.6200008392334	1977300.0
968	2011-02-16	26.68000030517578	26.84000015258789	26.440000534057617	26.799999237060547	1250850.0
969	2011-02-17	26.239999771118164	26.600000381469727	26.219999313354492	26.540000915527344	1375950.0
970	2011-02-18	26.81999969482422	27.3799991607666	26.239999771118164	26.299999237060547	3080600.0
971	2011-02-22	26.15999984741211	26.6200008392334	26.040000915527344	26.579999923706055	2551800.0
972	2011-02-23	25.520000457763672	26.459999084472656	25.5	26.100000381469727	3449100.0
973	2011-02-24	27.059999465942383	27.1200008392334	25.579999923706055	26.020000457763672	3986050.0
974	2011-02-25	28.219999313354492	28.260000228881836	27.100000381469727	27.200000762939453	4078350.0
975	2011-02-28	28.799999237060547	28.799999237060547	28.219999313354492	28.219999313354492	3479950.0
976	2011-03-01	28.520000457763672	28.899999618530273	28.260000228881836	28.84000015258789	3696250.0
977	2011-03-02	28.399999618530273	29.0	27.940000534057617	28.579999923706055	3223700.0
978	2011-03-03	29.8799991607666	30.040000915527344	28.559999465942383	28.739999771118164	5178550.0
979	2011-03-04	29.81999969482422	30.139999389648438	29.3799991607666	30.100000381469727	4153700.0
980	2011-03-07	29.959999084472656	30.299999237060547	29.540000915527344	30.040000915527344	2847200.0
981	2011-03-08	30.079999923706055	30.200000762939453	29.65999984741211	29.920000076293945	2689800.0
982	2011-03-09	30.219999313354492	30.399999618530273	29.799999237060547	30.079999923706055	2250450.0
983	2011-03-10	29.780000686645508	30.0	29.5	29.760000228881836	2081500.0
984	2011-03-11	30.020000457763672	30.100000381469727	29.440000534057617	29.559999465942383	2271900.0
985	2011-03-14	29.799999237060547	30.360000610351562	29.579999923706055	29.84000015258789	1460600.0
986	2011-03-15	29.700000762939453	29.920000076293945	28.6200008392334	29.020000457763672	1570250.0
987	2011-03-16	29.020000457763672	29.8799991607666	28.700000762939453	29.65999984741211	2764950.0
988	2011-03-17	29.6200008392334	29.780000686645508	29.100000381469727	29.600000381469727	1763550.0
989	2011-03-18	29.860000610351562	30.540000915527344	29.799999237060547	30.040000915527344	3028250.0
990	2011-03-21	31.280000686645508	31.84000015258789	31.079999923706055	31.700000762939453	5044950.0
991	2011-03-22	31.0	31.600000381469727	30.799999237060547	31.540000915527344	2349900.0
992	2011-03-23	31.0	31.100000381469727	30.639999389648438	31.040000915527344	1639300.0
993	2011-03-24	31.559999465942383	31.65999984741211	30.920000076293945	31.18000030517578	2925950.0
994	2011-03-25	31.079999923706055	31.65999984741211	30.920000076293945	31.600000381469727	2722850.0
995	2011-03-28	31.579999923706055	31.920000076293945	31.420000076293945	31.8799991607666	3050050.0
996	2011-03-29	31.6200008392334	31.760000228881836	31.239999771118164	31.520000457763672	1607550.0
997	2011-03-30	32.63999938964844	32.81999969482422	31.65999984741211	31.8799991607666	3976300.0
998	2011-03-31	32.47999954223633	32.79999923706055	31.920000076293945	32.439998626708984	2522400.0
999	2011-04-01	32.97999954223633	32.97999954223633	32.31999969482422	32.560001373291016	2432400.0
1000	2011-04-04	32.65999984741211	33.20000076293945	32.52000045776367	33.18000030517578	2946600.0
1001	2011-04-05	33.02000045776367	33.31999969482422	32.58000183105469	32.7400016784668	1916600.0
1002	2011-04-06	32.939998626708984	33.2400016784668	32.599998474121094	33.13999938964844	2081150.0
1003	2011-04-07	33.13999938964844	33.2599983215332	32.68000030517578	32.880001068115234	3216300.0
1004	2011-04-08	33.31999969482422	33.36000061035156	33.0	33.279998779296875	2057050.0
1005	2011-04-11	33.58000183105469	34.060001373291016	33.36000061035156	33.47999954223633	3662450.0
1006	2011-04-12	33.5	33.599998474121094	33.119998931884766	33.41999816894531	2196250.0
1007	2011-04-13	33.5	33.84000015258789	33.15999984741211	33.58000183105469	1702350.0
1008	2011-04-14	33.20000076293945	33.400001525878906	32.720001220703125	33.29999923706055	2243900.0
1009	2011-04-15	33.0	33.439998626708984	32.880001068115234	33.220001220703125	2163100.0
1010	2011-04-18	32.13999938964844	32.720001220703125	31.760000228881836	32.68000030517578	4164950.0
1011	2011-04-19	32.52000045776367	32.540000915527344	32.099998474121094	32.2599983215332	2583950.0
1012	2011-04-20	33.2400016784668	33.279998779296875	32.31999969482422	33.02000045776367	2643950.0
1013	2011-04-21	33.779998779296875	33.97999954223633	33.220001220703125	33.439998626708984	1461150.0
1014	2011-04-25	33.439998626708984	33.959999084472656	33.400001525878906	33.81999969482422	1450950.0
1015	2011-04-26	33.380001068115234	33.70000076293945	33.15999984741211	33.619998931884766	1500000.0
1016	2011-04-27	34.099998474121094	34.18000030517578	33.18000030517578	33.36000061035156	2844000.0
1017	2011-04-28	33.7400016784668	34.439998626708984	33.540000915527344	34.099998474121094	2645750.0
1018	2011-04-29	33.65999984741211	34.040000915527344	33.560001373291016	33.79999923706055	2170000.0
1019	2011-05-02	32.959999084472656	33.959999084472656	32.79999923706055	33.91999816894531	3857200.0
1020	2011-05-03	36.29999923706055	36.36000061035156	33.619998931884766	34.2599983215332	11457850.0
1021	2011-05-04	35.70000076293945	36.459999084472656	35.18000030517578	36.380001068115234	4144100.0
1022	2011-05-05	35.41999816894531	35.97999954223633	34.84000015258789	35.459999084472656	5080550.0
1023	2011-05-06	34.63999938964844	35.13999938964844	34.34000015258789	35.0	4319050.0
1024	2011-05-09	35.119998931884766	35.29999923706055	34.47999954223633	34.720001220703125	4773400.0
1025	2011-05-10	36.439998626708984	36.599998474121094	35.0	35.099998474121094	5336800.0
1026	2011-05-11	35.91999816894531	36.439998626708984	35.459999084472656	36.34000015258789	3673300.0
1027	2011-05-12	36.20000076293945	36.41999816894531	35.439998626708984	35.619998931884766	2862550.0
1028	2011-05-13	35.70000076293945	36.20000076293945	35.220001220703125	36.099998474121094	1777600.0
1029	2011-05-16	35.86000061035156	35.959999084472656	35.34000015258789	35.52000045776367	2732700.0
1030	2011-05-17	36.13999938964844	36.52000045776367	35.41999816894531	35.58000183105469	3387400.0
1031	2011-05-18	37.380001068115234	37.47999954223633	36.060001373291016	36.15999984741211	5413900.0
1032	2011-05-19	36.58000183105469	37.58000183105469	36.279998779296875	37.380001068115234	2629300.0
1033	2011-05-20	35.459999084472656	35.70000076293945	35.099998474121094	35.58000183105469	4541650.0
1034	2011-05-23	35.31999969482422	35.459999084472656	34.84000015258789	35.040000915527344	2348550.0
1035	2011-05-24	35.099998474121094	35.79999923706055	35.040000915527344	35.47999954223633	2804400.0
1036	2011-05-25	35.65999984741211	35.900001525878906	34.900001525878906	35.099998474121094	2215050.0
1037	2011-05-26	36.599998474121094	36.68000030517578	35.439998626708984	35.619998931884766	4121500.0
1038	2011-05-27	36.31999969482422	37.08000183105469	36.060001373291016	36.79999923706055	1786850.0
1039	2011-05-31	35.79999923706055	36.880001068115234	35.36000061035156	36.720001220703125	3617650.0
1040	2011-06-01	36.29999923706055	37.040000915527344	35.58000183105469	35.58000183105469	4712500.0
1041	2011-06-02	36.459999084472656	37.0	36.099998474121094	36.400001525878906	3168200.0
1042	2011-06-03	35.119998931884766	36.0	34.97999954223633	36.0	2854950.0
1043	2011-06-06	34.119998931884766	34.81999969482422	33.880001068115234	34.29999923706055	3003600.0
1044	2011-06-07	33.84000015258789	34.380001068115234	33.7599983215332	34.380001068115234	2465600.0
1045	2011-06-08	33.47999954223633	33.86000061035156	33.02000045776367	33.540000915527344	2170650.0
1046	2011-06-09	33.20000076293945	33.70000076293945	32.880001068115234	33.63999938964844	2807450.0
1047	2011-06-10	32.63999938964844	33.2400016784668	32.540000915527344	33.18000030517578	2093350.0
1048	2011-06-13	32.5	32.880001068115234	32.040000915527344	32.619998931884766	2399400.0
1049	2011-06-14	33.0	33.220001220703125	32.68000030517578	32.84000015258789	1346350.0
1050	2011-06-15	31.8799991607666	32.900001525878906	31.84000015258789	32.70000076293945	2762300.0
1051	2011-06-16	31.959999084472656	32.02000045776367	31.459999084472656	31.940000534057617	2461050.0
1052	2011-06-17	32.040000915527344	32.560001373291016	31.860000610351562	32.2599983215332	1578950.0
1053	2011-06-20	32.20000076293945	32.31999969482422	31.68000030517578	31.979999542236328	1965050.0
1054	2011-06-21	32.900001525878906	33.2400016784668	32.29999923706055	32.31999969482422	1772800.0
1055	2011-06-22	33.0	33.540000915527344	32.7599983215332	32.84000015258789	1990200.0
1056	2011-06-23	33.540000915527344	33.540000915527344	32.119998931884766	32.619998931884766	2909500.0
1057	2011-06-24	33.31999969482422	33.58000183105469	32.97999954223633	33.52000045776367	3152850.0
1058	2011-06-27	33.7400016784668	33.900001525878906	32.779998779296875	33.220001220703125	2253000.0
1059	2011-06-28	34.380001068115234	34.720001220703125	33.540000915527344	33.779998779296875	2129050.0
1060	2011-06-29	34.459999084472656	34.900001525878906	34.29999923706055	34.58000183105469	1866100.0
1061	2011-06-30	34.41999816894531	34.880001068115234	34.380001068115234	34.540000915527344	1889100.0
1062	2011-07-01	35.540000915527344	35.68000030517578	34.31999969482422	34.31999969482422	2434200.0
1063	2011-07-05	34.939998626708984	35.41999816894531	34.5	35.41999816894531	1950200.0
1064	2011-07-06	34.880001068115234	34.939998626708984	34.459999084472656	34.91999816894531	1745750.0
1065	2011-07-07	34.70000076293945	35.47999954223633	34.68000030517578	35.2400016784668	1852100.0
1066	2011-07-08	34.79999923706055	34.81999969482422	33.79999923706055	34.15999984741211	1773750.0
1067	2011-07-11	34.619998931884766	34.65999984741211	34.279998779296875	34.31999969482422	3112950.0
1068	2011-07-12	33.91999816894531	34.380001068115234	33.65999984741211	34.36000061035156	1689450.0
1069	2011-07-13	34.18000030517578	34.7400016784668	34.119998931884766	34.2599983215332	2275600.0
1070	2011-07-14	33.63999938964844	34.380001068115234	33.2599983215332	34.36000061035156	2039500.0
1071	2011-07-15	33.97999954223633	34.099998474121094	33.65999984741211	33.79999923706055	1272000.0
1072	2011-07-18	33.599998474121094	33.880001068115234	33.13999938964844	33.79999923706055	1384600.0
1073	2011-07-19	34.29999923706055	34.5	33.720001220703125	33.900001525878906	2049200.0
1074	2011-07-20	34.15999984741211	34.279998779296875	33.58000183105469	34.220001220703125	1237650.0
1075	2011-07-21	34.29999923706055	34.779998779296875	34.060001373291016	34.29999923706055	2012600.0
1076	2011-07-22	34.459999084472656	34.52000045776367	34.20000076293945	34.34000015258789	1698750.0
1077	2011-07-25	33.880001068115234	34.20000076293945	33.599998474121094	34.08000183105469	837050.0
1078	2011-07-26	33.79999923706055	34.060001373291016	33.31999969482422	33.79999923706055	1405250.0
1079	2011-07-27	32.900001525878906	33.63999938964844	32.81999969482422	33.5	1115700.0
1080	2011-07-28	32.58000183105469	33.619998931884766	32.47999954223633	32.779998779296875	2600650.0
1081	2011-07-29	32.560001373291016	32.91999816894531	31.959999084472656	32.220001220703125	1594050.0
1082	2011-08-01	32.36000061035156	32.52000045776367	31.799999237060547	32.060001373291016	2720500.0
1083	2011-08-02	20.520000457763672	26.6200008392334	20.3799991607666	26.540000915527344	34951000.0
1084	2011-08-03	20.540000915527344	21.959999084472656	19.540000915527344	21.479999542236328	17065600.0
1085	2011-08-04	18.6200008392334	20.479999542236328	17.399999618530273	20.420000076293945	14910900.0
1086	2011-08-05	19.059999465942383	19.579999923706055	18.399999618530273	19.0	6934250.0
1087	2011-08-08	17.84000015258789	18.520000457763672	17.3799991607666	18.040000915527344	7613100.0
1088	2011-08-09	18.65999984741211	18.719999313354492	17.579999923706055	18.219999313354492	8387700.0
1089	2011-08-10	19.139999389648438	19.479999542236328	18.579999923706055	19.059999465942383	8332550.0
1090	2011-08-11	20.520000457763672	20.84000015258789	18.959999084472656	19.18000030517578	5142850.0
1091	2011-08-12	20.459999084472656	21.1200008392334	20.040000915527344	20.84000015258789	3864950.0
1092	2011-08-15	21.940000534057617	22.0	20.6200008392334	20.81999969482422	3872500.0
1093	2011-08-16	22.040000915527344	22.219999313354492	21.459999084472656	21.860000610351562	4031050.0
1094	2011-08-17	22.399999618530273	22.420000076293945	21.979999542236328	22.1200008392334	2873400.0
1095	2011-08-18	20.959999084472656	22.34000015258789	20.68000030517578	21.700000762939453	5328150.0
1096	2011-08-19	20.540000915527344	21.299999237060547	20.420000076293945	20.600000381469727	3969000.0
1097	2011-08-22	20.260000228881836	21.260000228881836	20.059999465942383	21.139999389648438	3418900.0
1098	2011-08-23	21.15999984741211	21.299999237060547	20.360000610351562	20.459999084472656	3471300.0
1099	2011-08-24	21.6200008392334	21.6200008392334	20.8799991607666	21.040000915527344	1886700.0
1100	2011-08-25	20.8799991607666	21.81999969482422	20.780000686645508	21.700000762939453	2627950.0
1101	2011-08-26	21.34000015258789	21.440000534057617	20.139999389648438	20.600000381469727	1504250.0
1102	2011-08-29	22.31999969482422	22.31999969482422	21.559999465942383	21.600000381469727	1440950.0
1103	2011-08-30	22.5	22.6200008392334	21.979999542236328	22.079999923706055	1570450.0
1104	2011-08-31	22.31999969482422	23.079999923706055	22.139999389648438	22.68000030517578	3134650.0
1105	2011-09-01	21.920000076293945	22.780000686645508	21.920000076293945	22.299999237060547	2816850.0
1106	2011-09-02	20.639999389648438	21.68000030517578	20.459999084472656	21.479999542236328	3376250.0
1107	2011-09-06	20.260000228881836	20.5	19.860000610351562	19.860000610351562	3850800.0
1108	2011-09-07	21.34000015258789	21.479999542236328	20.459999084472656	20.81999969482422	2889550.0
1109	2011-09-08	21.200000762939453	21.600000381469727	20.920000076293945	21.100000381469727	2135050.0
1110	2011-09-09	20.920000076293945	21.1200008392334	20.420000076293945	20.81999969482422	3089000.0
1111	2011-09-12	20.8799991607666	20.959999084472656	20.31999969482422	20.520000457763672	2094050.0
1112	2011-09-13	20.899999618530273	21.399999618530273	20.68000030517578	20.959999084472656	3612750.0
1113	2011-09-14	20.780000686645508	21.299999237060547	20.479999542236328	21.15999984741211	4440800.0
1114	2011-09-15	20.700000762939453	21.139999389648438	20.399999618530273	20.979999542236328	2552550.0
1115	2011-09-16	20.200000762939453	21.020000457763672	19.959999084472656	20.81999969482422	5798300.0
1116	2011-09-19	20.0	20.15999984741211	19.239999771118164	19.81999969482422	4303500.0
1117	2011-09-20	20.139999389648438	20.600000381469727	19.920000076293945	20.200000762939453	2985750.0
1118	2011-09-21	18.579999923706055	20.139999389648438	18.520000457763672	20.139999389648438	3887450.0
1119	2011-09-22	17.8799991607666	18.219999313354492	17.559999465942383	17.81999969482422	3972250.0
1120	2011-09-23	18.219999313354492	18.520000457763672	17.600000381469727	17.68000030517578	3450800.0
1121	2011-09-26	18.18000030517578	18.799999237060547	18.040000915527344	18.3799991607666	3899100.0
1122	2011-09-27	18.84000015258789	19.360000610351562	18.399999618530273	18.600000381469727	1665200.0
1123	2011-09-28	17.799999237060547	18.920000076293945	17.760000228881836	18.600000381469727	1441850.0
1124	2011-09-29	18.139999389648438	18.5	17.700000762939453	18.280000686645508	2080800.0
1125	2011-09-30	17.420000076293945	18.040000915527344	17.18000030517578	17.739999771118164	3586950.0
1126	2011-10-03	16.360000610351562	17.860000610351562	16.280000686645508	17.299999237060547	4454750.0
1127	2011-10-04	16.479999542236328	16.520000457763672	15.720000267028809	16.200000762939453	5450000.0
1128	2011-10-05	16.600000381469727	16.780000686645508	15.960000038146973	16.479999542236328	4361450.0
1129	2011-10-06	17.200000762939453	17.200000762939453	16.459999084472656	16.719999313354492	3655150.0
1130	2011-10-07	15.859999656677246	17.440000534057617	15.5	17.399999618530273	3678450.0
1131	2011-10-10	17.079999923706055	17.399999618530273	16.139999389648438	16.219999313354492	2576550.0
1132	2011-10-11	16.639999389648438	17.15999984741211	16.520000457763672	16.8799991607666	1953500.0
1133	2011-10-12	17.059999465942383	17.299999237060547	16.65999984741211	16.65999984741211	2194000.0
1134	2011-10-13	17.8799991607666	17.959999084472656	16.959999084472656	17.040000915527344	2000550.0
1135	2011-10-14	18.200000762939453	18.459999084472656	18.040000915527344	18.200000762939453	1676250.0
1136	2011-10-17	17.68000030517578	18.200000762939453	17.65999984741211	18.1200008392334	1139100.0
1137	2011-10-18	18.139999389648438	18.260000228881836	17.280000686645508	17.719999313354492	1554400.0
1138	2011-10-19	17.31999969482422	18.200000762939453	17.280000686645508	18.079999923706055	1419400.0
1139	2011-10-20	18.059999465942383	18.079999923706055	16.860000610351562	17.420000076293945	2655300.0
1140	2011-10-21	18.3799991607666	18.899999618530273	18.239999771118164	18.34000015258789	2763900.0
1141	2011-10-24	18.600000381469727	18.84000015258789	18.1200008392334	18.1200008392334	1334300.0
1142	2011-10-25	18.200000762939453	18.600000381469727	18.040000915527344	18.5	1465250.0
1143	2011-10-26	19.3799991607666	19.65999984741211	18.459999084472656	18.65999984741211	2886750.0
1144	2011-10-27	19.459999084472656	20.059999465942383	18.940000534057617	20.059999465942383	2683200.0
1145	2011-10-28	17.8799991607666	19.200000762939453	17.780000686645508	19.18000030517578	4511000.0
1146	2011-10-31	17.0	17.8799991607666	16.920000076293945	17.760000228881836	5901100.0
1147	2011-11-01	15.319999694824219	16.15999984741211	15.15999984741211	15.760000228881836	6418450.0
1148	2011-11-02	17.139999389648438	17.299999237060547	15.739999771118164	15.739999771118164	5129250.0
1149	2011-11-03	17.979999542236328	18.100000381469727	16.979999542236328	17.34000015258789	3651700.0
1150	2011-11-04	17.940000534057617	17.959999084472656	17.399999618530273	17.719999313354492	1860950.0
1151	2011-11-07	17.780000686645508	18.079999923706055	17.579999923706055	17.8799991607666	1457200.0
1152	2011-11-08	17.459999084472656	18.100000381469727	17.440000534057617	17.84000015258789	2319200.0
1153	2011-11-09	16.860000610351562	17.420000076293945	16.799999237060547	16.979999542236328	2425300.0
1154	2011-11-10	16.959999084472656	17.280000686645508	16.959999084472656	17.1200008392334	1892500.0
1155	2011-11-11	17.65999984741211	17.8799991607666	17.200000762939453	17.280000686645508	1414700.0
1156	2011-11-14	17.360000610351562	17.84000015258789	17.31999969482422	17.459999084472656	949350.0
1157	2011-11-15	17.579999923706055	17.799999237060547	17.18000030517578	17.219999313354492	1644700.0
1158	2011-11-16	17.280000686645508	17.799999237060547	17.059999465942383	17.139999389648438	1670000.0
1159	2011-11-17	16.559999465942383	17.639999389648438	16.18000030517578	17.3799991607666	2873000.0
1160	2011-11-18	16.1200008392334	16.739999771118164	16.1200008392334	16.65999984741211	1505100.0
1161	2011-11-21	15.859999656677246	15.979999542236328	15.720000267028809	15.819999694824219	1416900.0
1162	2011-11-22	15.479999542236328	15.920000076293945	15.359999656677246	15.779999732971191	2927900.0
1163	2011-11-23	15.140000343322754	15.640000343322754	15.140000343322754	15.34000015258789	1375200.0
1164	2011-11-25	15.020000457763672	15.600000381469727	15.020000457763672	15.199999809265137	574350.0
1165	2011-11-28	15.84000015258789	16.100000381469727	15.399999618530273	15.640000343322754	2447250.0
1166	2011-11-29	15.5	16.020000457763672	15.460000038146973	15.819999694824219	2239050.0
1167	2011-11-30	16.760000228881836	16.940000534057617	16.100000381469727	16.239999771118164	2753900.0
1168	2011-12-01	16.600000381469727	16.84000015258789	16.18000030517578	16.65999984741211	1788500.0
1169	2011-12-02	16.579999923706055	17.079999923706055	16.420000076293945	16.84000015258789	1454100.0
1170	2011-12-05	16.700000762939453	17.0	16.420000076293945	16.8799991607666	1425300.0
1171	2011-12-06	18.0	18.079999923706055	17.0	17.579999923706055	3633700.0
1172	2011-12-07	17.15999984741211	17.8799991607666	17.059999465942383	17.780000686645508	2661400.0
1173	2011-12-08	16.540000915527344	17.280000686645508	16.459999084472656	17.0	1749200.0
1174	2011-12-09	16.940000534057617	17.0	16.65999984741211	16.65999984741211	1176250.0
1175	2011-12-12	16.739999771118164	17.280000686645508	16.399999618530273	17.15999984741211	2529200.0
1176	2011-12-13	17.059999465942383	17.5	16.799999237060547	16.8799991607666	2505900.0
1177	2011-12-14	16.3799991607666	17.1200008392334	16.299999237060547	16.979999542236328	1717150.0
1178	2011-12-15	16.8799991607666	17.440000534057617	16.65999984741211	16.8799991607666	2460200.0
1179	2011-12-16	16.65999984741211	17.040000915527344	16.459999084472656	16.940000534057617	2274100.0
1180	2011-12-19	15.899999618530273	16.760000228881836	15.800000190734863	16.68000030517578	1437600.0
1181	2011-12-20	16.579999923706055	16.700000762939453	16.280000686645508	16.299999237060547	1629550.0
1182	2011-12-21	16.639999389648438	16.760000228881836	16.31999969482422	16.479999542236328	991000.0
1183	2011-12-22	16.84000015258789	17.020000457763672	16.579999923706055	16.68000030517578	704150.0
1184	2011-12-23	16.34000015258789	17.040000915527344	16.260000228881836	16.8799991607666	1645050.0
1185	2011-12-27	16.700000762939453	16.719999313354492	16.15999984741211	16.299999237060547	1041950.0
1186	2011-12-28	16.079999923706055	16.65999984741211	15.979999542236328	16.65999984741211	1403150.0
1187	2011-12-29	16.479999542236328	16.540000915527344	16.1200008392334	16.34000015258789	1066250.0
1188	2011-12-30	17.360000610351562	17.5	16.3799991607666	16.440000534057617	2779250.0
1189	2012-01-03	18.780000686645508	19.020000457763672	17.719999313354492	17.81999969482422	5021450.0
1190	2012-01-04	17.579999923706055	18.719999313354492	17.559999465942383	18.479999542236328	6093950.0
1191	2012-01-05	16.020000457763672	16.84000015258789	15.720000267028809	16.719999313354492	7371700.0
1192	2012-01-06	16.040000915527344	16.6200008392334	16.020000457763672	16.200000762939453	3092700.0
1193	2012-01-09	16.399999618530273	16.440000534057617	15.800000190734863	16.139999389648438	2776300.0
1194	2012-01-10	16.600000381469727	16.700000762939453	16.440000534057617	16.68000030517578	1500000.0
1195	2012-01-11	16.860000610351562	17.0	16.34000015258789	16.399999618530273	1935250.0
1196	2012-01-12	17.1200008392334	17.200000762939453	16.760000228881836	16.899999618530273	1648400.0
1197	2012-01-13	16.700000762939453	16.899999618530273	16.600000381469727	16.899999618530273	1500400.0
1198	2012-01-17	16.780000686645508	17.0	16.399999618530273	17.0	1612350.0
1199	2012-01-18	17.360000610351562	17.399999618530273	16.65999984741211	16.739999771118164	1537300.0
1200	2012-01-19	17.860000610351562	17.979999542236328	17.31999969482422	17.3799991607666	2227350.0
1201	2012-01-20	17.440000534057617	17.940000534057617	17.420000076293945	17.84000015258789	1553100.0
1202	2012-01-23	17.479999542236328	17.540000915527344	17.239999771118164	17.420000076293945	1033250.0
1203	2012-01-24	17.1200008392334	17.399999618530273	16.8799991607666	17.260000228881836	1528150.0
1204	2012-01-25	17.639999389648438	17.780000686645508	16.8799991607666	17.079999923706055	3018100.0
1205	2012-01-26	17.559999465942383	17.979999542236328	17.34000015258789	17.700000762939453	2728950.0
1206	2012-01-27	17.479999542236328	17.799999237060547	17.299999237060547	17.399999618530273	2195000.0
1207	2012-01-30	17.579999923706055	17.6200008392334	17.18000030517578	17.260000228881836	1137250.0
1208	2012-01-31	17.68000030517578	17.739999771118164	17.059999465942383	17.68000030517578	2028300.0
1209	2012-02-01	18.239999771118164	18.399999618530273	17.68000030517578	17.81999969482422	3156500.0
1210	2012-02-02	18.440000534057617	18.600000381469727	18.15999984741211	18.280000686645508	1501900.0
1211	2012-02-03	18.8799991607666	19.299999237060547	18.540000915527344	18.700000762939453	3094000.0
1212	2012-02-06	19.219999313354492	19.239999771118164	18.579999923706055	18.719999313354492	2017600.0
1213	2012-02-07	19.100000381469727	19.200000762939453	18.940000534057617	19.100000381469727	1801300.0
1214	2012-02-08	19.18000030517578	19.360000610351562	18.959999084472656	19.079999923706055	1747850.0
1215	2012-02-09	19.299999237060547	19.440000534057617	19.079999923706055	19.200000762939453	1439450.0
1216	2012-02-10	19.6200008392334	19.639999389648438	19.0	19.079999923706055	2292100.0
1217	2012-02-13	19.920000076293945	19.979999542236328	19.600000381469727	19.81999969482422	2498100.0
1218	2012-02-14	19.979999542236328	20.079999923706055	19.68000030517578	19.81999969482422	3555900.0
1219	2012-02-15	20.059999465942383	20.1200008392334	19.799999237060547	20.040000915527344	2503500.0
1220	2012-02-16	20.700000762939453	20.799999237060547	20.1200008392334	20.15999984741211	2721200.0
1221	2012-02-17	20.68000030517578	20.8799991607666	20.459999084472656	20.780000686645508	2339250.0
1222	2012-02-21	20.6200008392334	20.860000610351562	20.360000610351562	20.68000030517578	2464550.0
1223	2012-02-22	20.559999465942383	20.940000534057617	20.440000534057617	20.719999313354492	1832050.0
1224	2012-02-23	23.399999618530273	23.760000228881836	21.760000228881836	22.020000457763672	7647950.0
1225	2012-02-24	24.020000457763672	24.34000015258789	23.739999771118164	23.739999771118164	6541850.0
1226	2012-02-27	23.65999984741211	24.299999237060547	23.420000076293945	24.18000030517578	7162150.0
1227	2012-02-28	22.040000915527344	23.739999771118164	21.780000686645508	23.639999389648438	6394150.0
1228	2012-02-29	20.600000381469727	21.479999542236328	20.1200008392334	21.479999542236328	7800600.0
1229	2012-03-01	21.739999771118164	21.81999969482422	20.299999237060547	20.600000381469727	6815850.0
1230	2012-03-02	21.1200008392334	21.479999542236328	20.860000610351562	21.34000015258789	3954450.0
1231	2012-03-05	19.920000076293945	20.520000457763672	19.700000762939453	20.360000610351562	4224400.0
1232	2012-03-06	19.299999237060547	19.6200008392334	19.139999389648438	19.5	3025200.0
1233	2012-03-07	19.700000762939453	20.34000015258789	19.239999771118164	19.399999618530273	3947650.0
1234	2012-03-08	19.940000534057617	20.020000457763672	19.559999465942383	19.959999084472656	2439100.0
1235	2012-03-09	20.34000015258789	20.3799991607666	19.959999084472656	19.979999542236328	2299050.0
1236	2012-03-12	19.65999984741211	20.420000076293945	19.520000457763672	20.34000015258789	1514200.0
1237	2012-03-13	19.979999542236328	20.200000762939453	19.739999771118164	19.84000015258789	1789750.0
1238	2012-03-14	19.559999465942383	20.15999984741211	19.360000610351562	19.940000534057617	1970150.0
1239	2012-03-15	19.8799991607666	20.260000228881836	19.440000534057617	19.68000030517578	1491450.0
1240	2012-03-16	20.200000762939453	20.3799991607666	19.739999771118164	19.979999542236328	1779750.0
1241	2012-03-19	20.0	20.34000015258789	19.81999969482422	19.979999542236328	1249200.0
1242	2012-03-20	19.84000015258789	20.040000915527344	19.639999389648438	19.959999084472656	1318450.0
1243	2012-03-21	19.6200008392334	19.979999542236328	19.600000381469727	19.920000076293945	1116600.0
1244	2012-03-22	19.5	19.760000228881836	19.34000015258789	19.5	893550.0
1245	2012-03-23	19.200000762939453	19.600000381469727	19.100000381469727	19.600000381469727	1537700.0
1246	2012-03-26	19.559999465942383	19.6200008392334	19.260000228881836	19.440000534057617	1801450.0
1247	2012-03-27	18.65999984741211	19.65999984741211	18.579999923706055	19.559999465942383	3016950.0
1248	2012-03-28	18.719999313354492	19.15999984741211	18.520000457763672	18.65999984741211	1816900.0
1249	2012-03-29	18.479999542236328	18.8799991607666	18.1200008392334	18.700000762939453	2923050.0
1250	2012-03-30	18.040000915527344	18.700000762939453	17.8799991607666	18.639999389648438	2325750.0
1251	2012-04-02	18.219999313354492	18.31999969482422	17.920000076293945	18.020000457763672	1708650.0
1252	2012-04-03	18.420000076293945	18.6200008392334	18.079999923706055	18.31999969482422	2104150.0
1253	2012-04-04	17.8799991607666	18.239999771118164	17.68000030517578	18.18000030517578	1790100.0
1254	2012-04-05	17.700000762939453	18.0	17.639999389648438	17.739999771118164	1168000.0
1255	2012-04-09	17.040000915527344	17.260000228881836	16.81999969482422	17.1200008392334	2392000.0
1256	2012-04-10	16.600000381469727	17.280000686645508	16.559999465942383	16.959999084472656	1514500.0
1257	2012-04-11	17.139999389648438	17.479999542236328	16.81999969482422	16.81999969482422	2918750.0
1258	2012-04-12	17.239999771118164	17.479999542236328	17.139999389648438	17.239999771118164	1264900.0
1259	2012-04-13	16.799999237060547	17.18000030517578	16.760000228881836	17.15999984741211	1331700.0
1260	2012-04-16	16.579999923706055	17.1200008392334	16.5	16.979999542236328	1411150.0
1261	2012-04-17	16.559999465942383	17.079999923706055	16.540000915527344	16.719999313354492	1870050.0
1262	2012-04-18	15.979999542236328	16.579999923706055	15.899999618530273	16.559999465942383	3024850.0
1263	2012-04-19	16.280000686645508	16.520000457763672	15.960000038146973	16.0	2073350.0
1264	2012-04-20	16.079999923706055	16.5	16.079999923706055	16.360000610351562	2154500.0
1265	2012-04-23	15.880000114440918	16.18000030517578	15.619999885559082	15.920000076293945	3302250.0
1266	2012-04-24	15.920000076293945	16.059999465942383	15.739999771118164	15.960000038146973	4632300.0
1267	2012-04-25	15.880000114440918	16.200000762939453	15.699999809265137	16.18000030517578	3627300.0
1268	2012-04-26	14.15999984741211	14.699999809265137	13.579999923706055	13.619999885559082	10561000.0
1269	2012-04-27	14.020000457763672	14.180000305175781	13.880000114440918	14.15999984741211	5586950.0
1270	2012-04-30	14.600000381469727	14.739999771118164	13.699999809265137	13.800000190734863	4904550.0
1271	2012-05-01	14.260000228881836	14.680000305175781	14.239999771118164	14.520000457763672	4429750.0
1272	2012-05-02	14.100000381469727	14.239999771118164	14.0	14.119999885559082	2166950.0
1273	2012-05-03	13.800000190734863	14.100000381469727	13.579999923706055	14.100000381469727	3075150.0
1274	2012-05-04	13.300000190734863	13.779999732971191	13.260000228881836	13.760000228881836	3806050.0
1275	2012-05-07	13.359999656677246	13.539999961853027	12.880000114440918	13.260000228881836	2940950.0
1276	2012-05-08	13.119999885559082	13.199999809265137	12.760000228881836	13.180000305175781	4041500.0
1277	2012-05-09	15.0	16.899999618530273	12.640000343322754	12.880000114440918	16497200.0
1278	2012-05-10	14.119999885559082	15.199999809265137	14.020000457763672	15.199999809265137	6388550.0
1279	2012-05-11	14.079999923706055	14.5600004196167	14.0	14.079999923706055	4147550.0
1280	2012-05-14	13.460000038146973	13.920000076293945	13.34000015258789	13.899999618530273	2812200.0
1281	2012-05-15	12.899999618530273	13.460000038146973	12.720000267028809	13.279999732971191	2375550.0
1282	2012-05-16	13.0600004196167	13.640000343322754	12.84000015258789	12.9399995803833	4564950.0
1283	2012-05-17	12.739999771118164	13.279999732971191	12.600000381469727	13.0600004196167	2782550.0
1284	2012-05-18	12.779999732971191	12.979999542236328	12.5600004196167	12.800000190734863	2525150.0
1285	2012-05-21	12.819999694824219	12.979999542236328	12.720000267028809	12.779999732971191	1354650.0
1286	2012-05-22	12.84000015258789	13.319999694824219	12.739999771118164	12.84000015258789	2007200.0
1287	2012-05-23	12.859999656677246	12.920000076293945	12.539999961853027	12.739999771118164	2268000.0
1288	2012-05-24	12.880000114440918	12.9399995803833	12.640000343322754	12.779999732971191	2041600.0
1289	2012-05-25	13.039999961853027	13.220000267028809	12.800000190734863	12.859999656677246	1309100.0
1290	2012-05-29	13.119999885559082	13.199999809265137	13.020000457763672	13.140000343322754	1847800.0
1291	2012-05-30	12.65999984741211	13.039999961853027	12.5	13.020000457763672	1635400.0
1292	2012-05-31	12.800000190734863	13.0600004196167	12.319999694824219	12.680000305175781	3406950.0
1293	2012-06-01	12.380000114440918	12.5600004196167	12.199999809265137	12.279999732971191	2075100.0
1294	2012-06-04	12.15999984741211	12.5	12.039999961853027	12.380000114440918	1515350.0
1295	2012-06-05	12.319999694824219	12.520000457763672	12.15999984741211	12.15999984741211	2063900.0
1296	2012-06-06	12.420000076293945	12.65999984741211	12.359999656677246	12.399999618530273	2063350.0
1297	2012-06-07	12.460000038146973	12.979999542236328	12.359999656677246	12.600000381469727	3458250.0
1298	2012-06-08	12.300000190734863	12.5600004196167	12.15999984741211	12.399999618530273	3060300.0
1299	2012-06-11	12.0	12.5600004196167	11.9399995803833	12.4399995803833	2004350.0
1300	2012-06-12	12.100000381469727	12.239999771118164	11.979999542236328	12.0600004196167	3611350.0
1301	2012-06-13	11.800000190734863	12.15999984741211	11.739999771118164	12.0600004196167	3066250.0
1302	2012-06-14	11.600000381469727	11.800000190734863	11.479999542236328	11.779999732971191	3348000.0
1303	2012-06-15	11.960000038146973	11.960000038146973	11.460000038146973	11.460000038146973	2998400.0
1304	2012-06-18	11.539999961853027	11.9399995803833	11.300000190734863	11.84000015258789	2818050.0
1305	2012-06-19	11.819999694824219	11.899999618530273	11.479999542236328	11.5	2122050.0
1306	2012-06-20	11.960000038146973	12.0	11.600000381469727	11.84000015258789	2560400.0
1307	2012-06-21	11.880000114440918	12.020000457763672	11.739999771118164	11.979999542236328	3213900.0
1308	2012-06-22	11.800000190734863	12.0	11.800000190734863	11.960000038146973	4439500.0
1309	2012-06-25	11.579999923706055	11.779999732971191	11.300000190734863	11.640000343322754	1853400.0
1310	2012-06-26	11.180000305175781	11.600000381469727	11.0600004196167	11.460000038146973	2748550.0
1311	2012-06-27	11.34000015258789	11.5600004196167	11.239999771118164	11.279999732971191	6059550.0
1312	2012-06-28	11.420000076293945	11.640000343322754	11.239999771118164	11.239999771118164	6058550.0
1313	2012-06-29	12.100000381469727	12.399999618530273	11.579999923706055	11.779999732971191	3870450.0
1314	2012-07-02	12.720000267028809	12.739999771118164	12.140000343322754	12.140000343322754	2968450.0
1315	2012-07-03	13.140000343322754	13.260000228881836	12.579999923706055	12.699999809265137	2151150.0
1316	2012-07-05	12.859999656677246	13.119999885559082	12.5600004196167	13.079999923706055	2863550.0
1317	2012-07-06	12.819999694824219	12.920000076293945	12.5	12.640000343322754	2416900.0
1318	2012-07-09	12.640000343322754	12.779999732971191	12.460000038146973	12.699999809265137	1904500.0
1319	2012-07-10	12.960000038146973	13.300000190734863	12.640000343322754	12.699999809265137	2808700.0
1320	2012-07-11	13.100000381469727	13.300000190734863	12.899999618530273	12.9399995803833	2452400.0
1321	2012-07-12	12.460000038146973	12.800000190734863	12.279999732971191	12.800000190734863	2697300.0
1322	2012-07-13	12.600000381469727	12.680000305175781	12.399999618530273	12.479999542236328	2099550.0
1323	2012-07-16	12.720000267028809	12.859999656677246	12.260000228881836	12.5	2268850.0
1324	2012-07-17	13.140000343322754	13.239999771118164	12.760000228881836	12.84000015258789	2369300.0
1325	2012-07-18	13.100000381469727	13.420000076293945	12.979999542236328	13.100000381469727	2369600.0
1326	2012-07-19	13.100000381469727	13.300000190734863	13.020000457763672	13.140000343322754	1589800.0
1327	2012-07-20	12.819999694824219	13.079999923706055	12.760000228881836	12.979999542236328	1980600.0
1328	2012-07-23	12.479999542236328	12.680000305175781	12.239999771118164	12.520000457763672	2138300.0
1329	2012-07-24	13.180000305175781	13.420000076293945	12.920000076293945	12.920000076293945	3156150.0
1330	2012-07-25	12.5600004196167	13.260000228881836	12.539999961853027	13.180000305175781	4210100.0
1331	2012-07-26	17.18000030517578	17.5	14.399999618530273	14.4399995803833	16323650.0
1332	2012-07-27	18.079999923706055	18.31999969482422	16.959999084472656	17.5	10692100.0
1333	2012-07-30	17.799999237060547	18.299999237060547	17.200000762939453	18.079999923706055	4451650.0
1334	2012-07-31	17.520000457763672	18.100000381469727	16.959999084472656	17.81999969482422	4855400.0
1335	2012-08-01	17.6200008392334	18.040000915527344	17.520000457763672	17.65999984741211	2721600.0
1336	2012-08-02	17.239999771118164	17.579999923706055	17.040000915527344	17.440000534057617	2292400.0
1337	2012-08-03	17.31999969482422	17.559999465942383	17.239999771118164	17.479999542236328	2087900.0
1338	2012-08-06	17.579999923706055	17.65999984741211	17.280000686645508	17.420000076293945	2168750.0
1339	2012-08-07	17.34000015258789	17.739999771118164	17.079999923706055	17.260000228881836	3271400.0
1340	2012-08-08	17.459999084472656	17.780000686645508	17.18000030517578	17.239999771118164	3395150.0
1341	2012-08-09	17.559999465942383	17.860000610351562	17.260000228881836	17.31999969482422	2463650.0
1342	2012-08-10	18.059999465942383	18.059999465942383	17.3799991607666	17.440000534057617	3177350.0
1343	2012-08-13	18.15999984741211	18.719999313354492	17.84000015258789	18.020000457763672	3420650.0
1344	2012-08-14	18.360000610351562	18.420000076293945	17.959999084472656	18.31999969482422	2622250.0
1345	2012-08-15	19.579999923706055	19.639999389648438	18.239999771118164	18.299999237060547	3782950.0
1346	2012-08-16	19.079999923706055	19.559999465942383	18.5	19.559999465942383	4731350.0
1347	2012-08-17	20.059999465942383	20.260000228881836	19.139999389648438	19.200000762939453	5223450.0
1348	2012-08-20	19.81999969482422	20.34000015258789	19.420000076293945	20.0	3262350.0
1349	2012-08-21	20.299999237060547	20.360000610351562	19.979999542236328	19.979999542236328	3148250.0
1350	2012-08-22	19.420000076293945	20.15999984741211	19.020000457763672	20.079999923706055	4986000.0
1351	2012-08-23	19.440000534057617	19.700000762939453	19.139999389648438	19.420000076293945	2822900.0
1352	2012-08-24	19.639999389648438	19.780000686645508	19.059999465942383	19.34000015258789	2511700.0
1353	2012-08-27	19.5	19.719999313354492	19.360000610351562	19.700000762939453	2376850.0
1354	2012-08-28	19.34000015258789	19.719999313354492	19.299999237060547	19.3799991607666	5255600.0
1355	2012-08-29	19.479999542236328	19.579999923706055	19.15999984741211	19.399999618530273	1734250.0
1356	2012-08-30	19.299999237060547	19.440000534057617	19.100000381469727	19.3799991607666	1938150.0
1357	2012-08-31	19.459999084472656	19.65999984741211	19.200000762939453	19.440000534057617	2136450.0
1358	2012-09-04	19.760000228881836	19.940000534057617	19.280000686645508	19.399999618530273	2522800.0
1359	2012-09-05	19.68000030517578	19.899999618530273	19.559999465942383	19.739999771118164	2192350.0
1360	2012-09-06	20.1200008392334	20.520000457763672	19.81999969482422	19.899999618530273	4139500.0
1361	2012-09-07	19.940000534057617	20.3799991607666	19.360000610351562	19.639999389648438	3765000.0
1362	2012-09-10	19.540000915527344	20.200000762939453	19.520000457763672	19.860000610351562	2131100.0
1363	2012-09-11	20.1200008392334	20.200000762939453	19.540000915527344	19.639999389648438	2017700.0
1364	2012-09-12	20.6200008392334	20.8799991607666	20.18000030517578	20.239999771118164	2317650.0
1365	2012-09-13	20.959999084472656	21.100000381469727	20.18000030517578	20.34000015258789	2039000.0
1366	2012-09-14	21.260000228881836	21.600000381469727	21.040000915527344	21.040000915527344	2100050.0
1367	2012-09-17	21.31999969482422	21.3799991607666	21.0	21.239999771118164	3084900.0
1368	2012-09-18	21.479999542236328	21.479999542236328	20.700000762939453	21.239999771118164	3555400.0
1369	2012-09-19	22.600000381469727	22.739999771118164	21.360000610351562	21.360000610351562	8044400.0
1370	2012-09-20	22.3799991607666	22.940000534057617	21.639999389648438	22.299999237060547	6017450.0
1371	2012-09-21	23.260000228881836	24.959999084472656	22.739999771118164	23.15999984741211	10619500.0
1372	2012-09-24	23.559999465942383	23.84000015258789	22.799999237060547	23.100000381469727	3696750.0
1373	2012-09-25	23.079999923706055	23.68000030517578	23.040000915527344	23.639999389648438	2975350.0
1374	2012-09-26	22.5	23.1200008392334	22.15999984741211	23.020000457763672	3960250.0
1375	2012-09-27	23.899999618530273	24.700000762939453	22.65999984741211	22.700000762939453	5598500.0
1376	2012-09-28	23.420000076293945	23.899999618530273	23.399999618530273	23.899999618530273	3556450.0
1377	2012-10-01	23.040000915527344	23.65999984741211	22.899999618530273	23.5	3467900.0
1378	2012-10-02	27.139999389648438	29.020000457763672	22.959999084472656	23.219999313354492	18847250.0
1379	2012-10-03	24.479999542236328	26.5	24.0	26.239999771118164	33407900.0
1380	2012-10-04	25.3799991607666	25.6200008392334	21.920000076293945	24.100000381469727	42137250.0
1381	2012-10-05	25.299999237060547	26.3799991607666	25.219999313354492	25.5	18926750.0
1382	2012-10-08	25.079999923706055	25.979999542236328	24.81999969482422	25.31999969482422	12516350.0
1383	2012-10-09	25.020000457763672	25.219999313354492	24.8799991607666	25.18000030517578	5476950.0
1384	2012-10-10	24.079999923706055	25.0	22.059999465942383	24.65999984741211	12768300.0
1385	2012-10-11	23.280000686645508	25.020000457763672	21.84000015258789	22.0	31606600.0
1386	2012-10-12	23.760000228881836	23.81999969482422	23.0	23.520000457763672	5191650.0
1387	2012-10-15	22.65999984741211	23.600000381469727	22.440000534057617	23.459999084472656	11653700.0
1388	2012-10-16	22.040000915527344	23.260000228881836	21.940000534057617	22.700000762939453	10506200.0
1389	2012-10-17	21.899999618530273	22.280000686645508	21.600000381469727	22.200000762939453	8535750.0
1390	2012-10-18	22.299999237060547	22.780000686645508	21.700000762939453	21.920000076293945	9819550.0
1391	2012-10-19	21.940000534057617	22.5	21.920000076293945	22.299999237060547	5904100.0
1392	2012-10-22	22.260000228881836	22.260000228881836	21.8799991607666	21.979999542236328	4159000.0
1393	2012-10-23	21.600000381469727	22.200000762939453	21.3799991607666	21.899999618530273	5524000.0
1394	2012-10-24	21.559999465942383	21.959999084472656	21.3799991607666	21.440000534057617	2066600.0
1395	2012-10-25	21.440000534057617	21.719999313354492	21.34000015258789	21.719999313354492	3280200.0
1396	2012-10-26	21.18000030517578	21.540000915527344	21.059999465942383	21.360000610351562	1850250.0
1397	2012-10-31	20.420000076293945	21.219999313354492	20.100000381469727	21.219999313354492	5343850.0
1398	2012-11-01	20.81999969482422	20.84000015258789	20.34000015258789	20.399999618530273	3878350.0
1399	2012-11-02	20.3799991607666	20.940000534057617	20.31999969482422	20.780000686645508	1902850.0
1400	2012-11-05	20.1200008392334	20.559999465942383	19.959999084472656	20.299999237060547	2577950.0
1401	2012-11-06	20.3799991607666	20.579999923706055	20.139999389648438	20.239999771118164	2708300.0
1402	2012-11-07	19.65999984741211	20.260000228881836	19.639999389648438	20.1200008392334	3025850.0
1403	2012-11-08	19.959999084472656	20.479999542236328	19.8799991607666	20.219999313354492	3265750.0
1404	2012-11-09	20.31999969482422	20.559999465942383	19.600000381469727	19.719999313354492	2233250.0
1405	2012-11-12	20.100000381469727	20.3799991607666	19.920000076293945	20.360000610351562	1359100.0
1406	2012-11-13	20.31999969482422	20.739999771118164	19.84000015258789	19.8799991607666	4257250.0
1407	2012-11-14	20.34000015258789	20.700000762939453	20.200000762939453	20.3799991607666	2513500.0
1408	2012-11-15	20.899999618530273	20.899999618530273	20.079999923706055	20.34000015258789	3512950.0
1409	2012-11-16	21.520000457763672	21.719999313354492	20.65999984741211	20.899999618530273	6299000.0
1410	2012-11-19	22.0	22.799999237060547	21.5	22.719999313354492	12208800.0
1411	2012-11-20	21.059999465942383	22.0	21.040000915527344	21.940000534057617	4337250.0
1412	2012-11-21	21.1200008392334	21.219999313354492	20.81999969482422	21.079999923706055	2338000.0
1413	2012-11-23	21.34000015258789	21.440000534057617	21.200000762939453	21.260000228881836	559100.0
1414	2012-11-26	21.079999923706055	21.34000015258789	20.84000015258789	21.15999984741211	1684050.0
1415	2012-11-27	21.079999923706055	21.360000610351562	21.0	21.040000915527344	1396800.0
1416	2012-11-28	20.780000686645508	21.020000457763672	20.579999923706055	20.959999084472656	2792250.0
1417	2012-11-29	20.280000686645508	20.959999084472656	20.239999771118164	20.8799991607666	4525350.0
1418	2012-11-30	21.299999237060547	21.420000076293945	20.31999969482422	20.31999969482422	9663150.0
1419	2012-12-03	21.540000915527344	21.799999237060547	21.18000030517578	21.360000610351562	2333950.0
1420	2012-12-04	19.920000076293945	20.239999771118164	19.799999237060547	20.040000915527344	8809950.0
1421	2012-12-05	20.200000762939453	20.420000076293945	19.799999237060547	19.920000076293945	5255250.0
1422	2012-12-06	20.739999771118164	20.760000228881836	20.219999313354492	20.360000610351562	3973050.0
1423	2012-12-07	21.040000915527344	21.399999618530273	20.780000686645508	20.81999969482422	4359500.0
1424	2012-12-10	20.479999542236328	21.040000915527344	20.280000686645508	21.020000457763672	4453300.0
1425	2012-12-11	20.299999237060547	20.559999465942383	19.8799991607666	20.440000534057617	6353250.0
1426	2012-12-12	19.84000015258789	20.440000534057617	19.719999313354492	20.360000610351562	5368050.0
1427	2012-12-13	19.979999542236328	20.31999969482422	19.579999923706055	19.81999969482422	4039000.0
1428	2012-12-14	20.100000381469727	20.399999618530273	19.8799991607666	19.899999618530273	1764150.0
1429	2012-12-17	19.979999542236328	20.219999313354492	19.540000915527344	20.15999984741211	2486000.0
1430	2012-12-18	19.920000076293945	20.0	19.6200008392334	19.959999084472656	4158500.0
1431	2012-12-19	19.920000076293945	20.059999465942383	19.799999237060547	19.940000534057617	2731700.0
1432	2012-12-20	19.959999084472656	20.18000030517578	19.799999237060547	20.0	2671600.0
1433	2012-12-21	19.81999969482422	19.860000610351562	19.540000915527344	19.860000610351562	3460650.0
1434	2012-12-24	19.579999923706055	19.84000015258789	19.260000228881836	19.260000228881836	1150200.0
1435	2012-12-26	19.65999984741211	19.81999969482422	19.440000534057617	19.65999984741211	1516650.0
1436	2012-12-27	19.760000228881836	19.81999969482422	19.579999923706055	19.65999984741211	2034450.0
1437	2012-12-28	19.6200008392334	19.760000228881836	19.520000457763672	19.65999984741211	1199550.0
1438	2012-12-31	19.8799991607666	19.920000076293945	19.559999465942383	19.559999465942383	2041950.0
1439	2013-01-02	19.399999618530273	20.020000457763672	19.280000686645508	20.0	4800250.0
1440	2013-01-03	19.260000228881836	19.459999084472656	19.059999465942383	19.440000534057617	4222300.0
1441	2013-01-04	19.459999084472656	19.559999465942383	19.100000381469727	19.260000228881836	3458850.0
1442	2013-01-07	19.1200008392334	19.200000762939453	18.81999969482422	19.139999389648438	2985100.0
1443	2013-01-08	18.65999984741211	19.040000915527344	18.280000686645508	19.020000457763672	4393500.0
1444	2013-01-09	18.780000686645508	19.200000762939453	18.700000762939453	18.739999771118164	9524000.0
1445	2013-01-10	19.459999084472656	19.68000030517578	18.8799991607666	18.899999618530273	7235150.0
1446	2013-01-11	19.079999923706055	19.719999313354492	19.059999465942383	19.440000534057617	3797000.0
1447	2013-01-14	19.020000457763672	19.600000381469727	18.979999542236328	19.600000381469727	3952550.0
1448	2013-01-15	19.15999984741211	19.200000762939453	18.559999465942383	18.8799991607666	3359850.0
1449	2013-01-16	18.65999984741211	19.059999465942383	18.540000915527344	19.020000457763672	2043000.0
1450	2013-01-17	18.81999969482422	18.959999084472656	18.6200008392334	18.739999771118164	3424350.0
1451	2013-01-18	18.799999237060547	19.0	18.700000762939453	18.739999771118164	1587300.0
1452	2013-01-22	18.84000015258789	18.979999542236328	18.579999923706055	18.81999969482422	1942350.0
1453	2013-01-23	19.079999923706055	19.139999389648438	18.84000015258789	18.84000015258789	1689400.0
1454	2013-01-24	19.459999084472656	20.18000030517578	19.0	19.079999923706055	6297400.0
1455	2013-01-25	19.420000076293945	19.600000381469727	19.239999771118164	19.5	1611900.0
1456	2013-01-28	19.520000457763672	19.639999389648438	19.15999984741211	19.420000076293945	2319450.0
1457	2013-01-29	19.5	19.6200008392334	19.3799991607666	19.6200008392334	1387250.0
1458	2013-01-30	19.799999237060547	20.139999389648438	19.540000915527344	19.579999923706055	5873100.0
1459	2013-01-31	20.059999465942383	20.200000762939453	19.68000030517578	19.739999771118164	3508250.0
1460	2013-02-01	19.780000686645508	20.200000762939453	19.700000762939453	20.200000762939453	2688700.0
1461	2013-02-04	19.799999237060547	20.0	19.600000381469727	19.639999389648438	3297000.0
1462	2013-02-05	19.579999923706055	20.0	19.520000457763672	19.899999618530273	1479800.0
1463	2013-02-06	19.399999618530273	19.700000762939453	19.3799991607666	19.5	1955150.0
1464	2013-02-07	19.559999465942383	19.559999465942383	19.200000762939453	19.360000610351562	2661250.0
1465	2013-02-08	19.799999237060547	20.0	19.68000030517578	19.68000030517578	1648300.0
1466	2013-02-11	20.200000762939453	20.459999084472656	19.719999313354492	19.81999969482422	3781500.0
1467	2013-02-12	20.299999237060547	20.3799991607666	20.100000381469727	20.200000762939453	2147750.0
1468	2013-02-13	20.579999923706055	20.6200008392334	20.239999771118164	20.31999969482422	2077400.0
1469	2013-02-14	20.479999542236328	20.6200008392334	20.420000076293945	20.479999542236328	1830500.0
1470	2013-02-15	20.700000762939453	20.920000076293945	20.559999465942383	20.700000762939453	3655500.0
1471	2013-02-19	20.540000915527344	20.780000686645508	20.399999618530273	20.780000686645508	3131750.0
1472	2013-02-20	20.15999984741211	20.84000015258789	20.059999465942383	20.600000381469727	2648850.0
1473	2013-02-21	20.15999984741211	20.239999771118164	19.81999969482422	20.059999465942383	1740800.0
1474	2013-02-22	19.899999618530273	20.299999237060547	19.8799991607666	20.200000762939453	4264700.0
1475	2013-02-25	19.520000457763672	20.18000030517578	19.5	20.020000457763672	3476800.0
1476	2013-02-26	19.31999969482422	19.719999313354492	19.239999771118164	19.239999771118164	3193350.0
1477	2013-02-27	19.780000686645508	19.979999542236328	19.299999237060547	19.299999237060547	2424600.0
1478	2013-02-28	19.600000381469727	19.84000015258789	19.600000381469727	19.780000686645508	1437650.0
1479	2013-03-01	19.6200008392334	19.81999969482422	19.459999084472656	19.639999389648438	2515350.0
1480	2013-03-04	20.280000686645508	20.34000015258789	19.399999618530273	19.719999313354492	3668950.0
1481	2013-03-05	20.6200008392334	20.639999389648438	20.200000762939453	20.440000534057617	2373550.0
1482	2013-03-06	20.719999313354492	20.84000015258789	20.459999084472656	20.65999984741211	3996750.0
1483	2013-03-07	21.18000030517578	21.34000015258789	20.459999084472656	20.81999969482422	5204150.0
1484	2013-03-08	21.6200008392334	21.739999771118164	21.1200008392334	21.280000686645508	6833350.0
1485	2013-03-11	21.0	21.6200008392334	20.899999618530273	21.579999923706055	2764250.0
1486	2013-03-12	20.520000457763672	21.0	20.399999618530273	20.940000534057617	3618250.0
1487	2013-03-13	20.200000762939453	20.540000915527344	20.079999923706055	20.479999542236328	3603450.0
1488	2013-03-14	20.579999923706055	20.65999984741211	20.139999389648438	20.239999771118164	3390400.0
1489	2013-03-15	20.760000228881836	21.139999389648438	20.459999084472656	20.520000457763672	5380450.0
1490	2013-03-18	20.5	20.799999237060547	20.440000534057617	20.479999542236328	1869950.0
1491	2013-03-19	20.920000076293945	21.040000915527344	20.420000076293945	20.5	3029400.0
1492	2013-03-20	21.139999389648438	21.34000015258789	20.780000686645508	20.780000686645508	3125550.0
1493	2013-03-21	20.959999084472656	21.34000015258789	20.940000534057617	21.059999465942383	2712150.0
1494	2013-03-22	21.079999923706055	21.280000686645508	20.84000015258789	21.079999923706055	1876800.0
1495	2013-03-25	21.200000762939453	21.260000228881836	20.860000610351562	21.079999923706055	1974500.0
1496	2013-03-26	21.34000015258789	21.34000015258789	20.940000534057617	21.260000228881836	1920900.0
1497	2013-03-27	21.059999465942383	21.34000015258789	20.940000534057617	21.31999969482422	1880650.0
1498	2013-03-28	21.799999237060547	22.079999923706055	21.399999618530273	21.5	9693450.0
1499	2013-04-01	22.100000381469727	22.100000381469727	21.65999984741211	21.860000610351562	2912000.0
1500	2013-04-02	22.040000915527344	22.34000015258789	21.780000686645508	22.15999984741211	4470050.0
1501	2013-04-03	21.920000076293945	22.139999389648438	21.81999969482422	22.059999465942383	2822200.0
1502	2013-04-04	22.239999771118164	22.780000686645508	21.899999618530273	22.239999771118164	8756800.0
1503	2013-04-05	22.440000534057617	22.639999389648438	21.959999084472656	22.040000915527344	3845250.0
1504	2013-04-08	22.540000915527344	22.559999465942383	22.15999984741211	22.440000534057617	2108250.0
1505	2013-04-09	22.3799991607666	22.579999923706055	22.200000762939453	22.559999465942383	3831050.0
1506	2013-04-10	23.1200008392334	23.600000381469727	22.459999084472656	22.459999084472656	11706950.0
1507	2013-04-11	22.6200008392334	23.15999984741211	22.520000457763672	22.940000534057617	21474250.0
1508	2013-04-12	23.040000915527344	23.34000015258789	21.760000228881836	22.600000381469727	18435200.0
1509	2013-04-15	22.100000381469727	22.6200008392334	21.81999969482422	22.18000030517578	9245350.0
1510	2013-04-16	22.100000381469727	22.6200008392334	22.100000381469727	22.219999313354492	8592700.0
1511	2013-04-17	22.040000915527344	22.399999618530273	21.760000228881836	22.200000762939453	7395550.0
1512	2013-04-18	22.3799991607666	22.559999465942383	22.059999465942383	22.100000381469727	4674150.0
1513	2013-04-19	22.239999771118164	22.540000915527344	22.15999984741211	22.520000457763672	3005550.0
1514	2013-04-22	22.84000015258789	22.860000610351562	22.219999313354492	22.280000686645508	4282650.0
1515	2013-04-23	23.3799991607666	23.420000076293945	22.65999984741211	22.84000015258789	6017150.0
1516	2013-04-24	23.540000915527344	23.579999923706055	23.079999923706055	23.399999618530273	10269200.0
1517	2013-04-25	23.899999618530273	24.1200008392334	23.3799991607666	23.719999313354492	11929150.0
1518	2013-04-26	23.780000686645508	23.899999618530273	23.440000534057617	23.899999618530273	5334250.0
1519	2013-04-29	23.899999618530273	23.979999542236328	23.600000381469727	23.700000762939453	6944450.0
1520	2013-04-30	23.68000030517578	23.979999542236328	23.100000381469727	23.799999237060547	40564900.0
1521	2013-05-01	16.520000457763672	16.989999771118164	16.010000228881836	16.25	11345200.0
1522	2013-05-02	17.719999313354492	18.0	16.549999237060547	16.700000762939453	13535900.0
1523	2013-05-03	17.5	18.0	17.43000030517578	17.75	9680300.0
1524	2013-05-06	17.639999389648438	17.84000015258789	16.920000076293945	17.68000030517578	8291000.0
1525	2013-05-07	17.90999984741211	18.0	17.399999618530273	17.600000381469727	5099500.0
1526	2013-05-08	17.770000457763672	18.440000534057617	17.6200008392334	17.969999313354492	7033300.0
1527	2013-05-09	18.280000686645508	18.389999389648438	17.850000381469727	17.90999984741211	4897600.0
1528	2013-05-10	18.639999389648438	18.670000076293945	18.100000381469727	18.290000915527344	3346500.0
1529	2013-05-13	18.920000076293945	19.420000076293945	18.8799991607666	19.0	6568900.0
1530	2013-05-14	18.979999542236328	19.139999389648438	18.670000076293945	18.950000762939453	3213600.0
1531	2013-05-15	19.260000228881836	19.34000015258789	18.979999542236328	19.100000381469727	3851800.0
1532	2013-05-16	19.690000534057617	19.850000381469727	19.1299991607666	19.219999313354492	7410600.0
1533	2013-05-17	19.920000076293945	20.049999237060547	19.219999313354492	19.579999923706055	5115500.0
1534	2013-05-20	20.530000686645508	20.579999923706055	20.020000457763672	20.25	5891800.0
1535	2013-05-21	20.860000610351562	21.219999313354492	20.530000686645508	20.59000015258789	6942500.0
1536	2013-05-22	20.059999465942383	20.940000534057617	20.049999237060547	20.770000457763672	5627100.0
1537	2013-05-23	20.3799991607666	20.489999771118164	19.219999313354492	19.260000228881836	5628600.0
1538	2013-05-24	20.540000915527344	20.6200008392334	20.219999313354492	20.399999618530273	2576700.0
1539	2013-05-28	20.559999465942383	20.81999969482422	20.450000762939453	20.469999313354492	3221800.0
1540	2013-05-29	20.979999542236328	21.06999969482422	20.43000030517578	20.6200008392334	5338200.0
1541	2013-05-30	21.360000610351562	21.6200008392334	20.969999313354492	21.040000915527344	5131100.0
1542	2013-05-31	21.43000030517578	21.8700008392334	21.40999984741211	21.40999984741211	4035300.0
1543	2013-06-03	20.829999923706055	21.8700008392334	20.729999542236328	21.760000228881836	6642800.0
1544	2013-06-04	20.81999969482422	20.989999771118164	20.299999237060547	20.739999771118164	7073400.0
1545	2013-06-05	20.3700008392334	20.850000381469727	20.31999969482422	20.81999969482422	5535300.0
1546	2013-06-06	20.65999984741211	20.790000915527344	20.309999465942383	20.360000610351562	3957800.0
1547	2013-06-07	21.309999465942383	21.969999313354492	20.670000076293945	20.75	6636300.0
1548	2013-06-10	21.200000762939453	21.700000762939453	21.09000015258789	21.420000076293945	3079700.0
1549	2013-06-11	21.440000534057617	21.68000030517578	20.93000030517578	20.940000534057617	3540900.0
1550	2013-06-12	21.299999237060547	21.540000915527344	21.229999542236328	21.5	3158400.0
1551	2013-06-13	21.84000015258789	21.989999771118164	20.950000762939453	21.049999237060547	4448900.0
1552	2013-06-14	22.15999984741211	22.969999313354492	21.5	21.540000915527344	5845600.0
1553	2013-06-17	22.31999969482422	22.6200008392334	22.1299991607666	22.15999984741211	3114200.0
1554	2013-06-18	22.479999542236328	22.600000381469727	22.25	22.459999084472656	2651500.0
1555	2013-06-19	22.229999542236328	22.540000915527344	22.229999542236328	22.43000030517578	4698900.0
1556	2013-06-20	22.93000030517578	22.979999542236328	21.600000381469727	22.25	7574400.0
1557	2013-06-21	22.81999969482422	23.290000915527344	22.3799991607666	22.979999542236328	6897400.0
1558	2013-06-24	22.239999771118164	22.350000381469727	21.700000762939453	21.8700008392334	5754500.0
1559	2013-06-25	23.020000457763672	23.100000381469727	22.31999969482422	22.350000381469727	3668700.0
1560	2013-06-26	23.639999389648438	23.81999969482422	23.100000381469727	23.100000381469727	5379100.0
1561	2013-06-27	24.549999237060547	24.6299991607666	23.56999969482422	23.729999542236328	5242800.0
1562	2013-06-28	24.809999465942383	25.020000457763672	24.31999969482422	24.5	7096800.0
1563	2013-07-01	23.719999313354492	24.8700008392334	23.59000015258789	24.75	6737800.0
1564	2013-07-02	23.3700008392334	23.799999237060547	23.18000030517578	23.770000457763672	4943100.0
1565	2013-07-03	23.049999237060547	23.360000610351562	22.739999771118164	22.739999771118164	2888500.0
1566	2013-07-05	23.459999084472656	23.540000915527344	23.149999618530273	23.299999237060547	2106900.0
1567	2013-07-08	23.329999923706055	23.579999923706055	23.149999618530273	23.469999313354492	2188300.0
1568	2013-07-09	24.09000015258789	24.709999084472656	23.31999969482422	23.450000762939453	6710200.0
1569	2013-07-10	24.420000076293945	24.639999389648438	23.959999084472656	24.09000015258789	6702400.0
1570	2013-07-11	24.959999084472656	25.049999237060547	24.5	24.510000228881836	4724300.0
1571	2013-07-12	24.940000534057617	24.989999771118164	24.520000457763672	24.959999084472656	3315800.0
1572	2013-07-15	25.34000015258789	25.719999313354492	24.920000076293945	25.600000381469727	5596800.0
1573	2013-07-16	24.3700008392334	25.329999923706055	24.209999084472656	25.290000915527344	3532100.0
1574	2013-07-17	24.5	25.040000915527344	24.219999313354492	24.549999237060547	3006500.0
1575	2013-07-18	24.549999237060547	24.75	24.389999389648438	24.6200008392334	1625000.0
1576	2013-07-19	24.559999465942383	24.799999237060547	24.420000076293945	24.59000015258789	2187700.0
1577	2013-07-22	24.510000228881836	24.719999313354492	24.420000076293945	24.540000915527344	893400.0
1578	2013-07-23	24.219999313354492	24.690000534057617	23.959999084472656	24.600000381469727	2305300.0
1579	2013-07-24	24.209999084472656	24.5	23.989999771118164	24.260000228881836	2114700.0
1580	2013-07-25	24.40999984741211	24.43000030517578	24.149999618530273	24.170000076293945	896800.0
1581	2013-07-26	24.170000076293945	24.520000457763672	24.110000610351562	24.260000228881836	1281300.0
1582	2013-07-29	23.940000534057617	24.239999771118164	23.829999923706055	24.170000076293945	2116100.0
1583	2013-07-30	23.780000686645508	24.440000534057617	23.739999771118164	24.110000610351562	2963700.0
1584	2013-07-31	24.110000610351562	24.219999313354492	23.75	23.8799991607666	2415900.0
1585	2013-08-01	24.229999542236328	24.350000381469727	24.059999465942383	24.299999237060547	1334200.0
1586	2013-08-02	24.719999313354492	24.739999771118164	24.15999984741211	24.280000686645508	2149900.0
1587	2013-08-05	24.700000762939453	24.780000686645508	24.399999618530273	24.65999984741211	2187200.0
1588	2013-08-06	24.059999465942383	24.81999969482422	23.93000030517578	24.510000228881836	5838000.0
1589	2013-08-07	24.010000228881836	24.209999084472656	23.549999237060547	24.200000762939453	3746900.0
1590	2013-08-08	25.0	25.739999771118164	24.549999237060547	25.739999771118164	6393900.0
1591	2013-08-09	25.229999542236328	25.899999618530273	25.1299991607666	25.170000076293945	4514900.0
1592	2013-08-12	25.010000228881836	25.700000762939453	24.959999084472656	25.59000015258789	3225500.0
1593	2013-08-13	25.010000228881836	25.280000686645508	24.440000534057617	25.0	4136000.0
1594	2013-08-14	24.399999618530273	24.959999084472656	24.25	24.90999984741211	3995500.0
1595	2013-08-15	24.139999389648438	24.31999969482422	23.8799991607666	24.209999084472656	2175500.0
1596	2013-08-16	23.850000381469727	24.139999389648438	23.75	24.049999237060547	2604700.0
1597	2013-08-19	23.329999923706055	23.75	23.110000610351562	23.649999618530273	4324100.0
1598	2013-08-20	23.489999771118164	23.65999984741211	23.149999618530273	23.239999771118164	1781900.0
1599	2013-08-21	23.290000915527344	24.18000030517578	23.219999313354492	23.760000228881836	2175100.0
1600	2013-08-22	23.6299991607666	23.889999389648438	23.5	23.549999237060547	1518200.0
1601	2013-08-23	23.889999389648438	23.989999771118164	23.68000030517578	23.829999923706055	2156100.0
1602	2013-08-26	23.829999923706055	24.059999465942383	23.75	23.969999313354492	1093500.0
1603	2013-08-27	23.579999923706055	23.729999542236328	23.40999984741211	23.600000381469727	1768700.0
1604	2013-08-28	23.139999389648438	23.6200008392334	22.950000762939453	23.440000534057617	2686200.0
1605	2013-08-29	23.239999771118164	23.5	23.040000915527344	23.170000076293945	1808100.0
1606	2013-08-30	23.350000381469727	23.5	23.200000762939453	23.309999465942383	1211600.0
1607	2013-09-03	24.040000915527344	24.350000381469727	23.520000457763672	23.540000915527344	4321900.0
1608	2013-09-04	24.639999389648438	24.639999389648438	23.940000534057617	24.0	4552500.0
1609	2013-09-05	24.579999923706055	24.8799991607666	24.299999237060547	24.729999542236328	2838200.0
1610	2013-09-06	24.530000686645508	25.010000228881836	24.510000228881836	24.8799991607666	2719400.0
1611	2013-09-09	24.739999771118164	24.8799991607666	24.469999313354492	24.510000228881836	2315600.0
1612	2013-09-10	25.260000228881836	25.31999969482422	24.809999465942383	24.809999465942383	2398900.0
1613	2013-09-11	25.549999237060547	25.56999969482422	25.1200008392334	25.260000228881836	1725400.0
1614	2013-09-12	25.440000534057617	25.739999771118164	25.329999923706055	25.6299991607666	2880400.0
1615	2013-09-13	24.709999084472656	25.639999389648438	24.5	25.40999984741211	3900800.0
1616	2013-09-16	24.670000076293945	25.100000381469727	24.6200008392334	24.940000534057617	2289000.0
1617	2013-09-17	25.09000015258789	25.149999618530273	24.56999969482422	24.729999542236328	2747600.0
1618	2013-09-18	25.200000762939453	25.31999969482422	25.010000228881836	25.09000015258789	2765000.0
1619	2013-09-19	25.059999465942383	25.34000015258789	24.84000015258789	25.34000015258789	3359000.0
1620	2013-09-20	24.969999313354492	25.110000610351562	24.700000762939453	25.06999969482422	2944600.0
1621	2013-09-23	24.920000076293945	25.110000610351562	24.670000076293945	25.020000457763672	1899900.0
1622	2013-09-24	25.440000534057617	25.8700008392334	25.010000228881836	25.139999389648438	6312200.0
1623	2013-09-25	26.079999923706055	26.489999771118164	25.5	25.5	5705400.0
1624	2013-09-26	26.1200008392334	26.65999984741211	25.989999771118164	26.15999984741211	3319600.0
1625	2013-09-27	26.06999969482422	26.100000381469727	25.600000381469727	25.950000762939453	2401800.0
1626	2013-09-30	25.969999313354492	26.15999984741211	25.649999618530273	25.809999465942383	1668200.0
1627	2013-10-01	26.440000534057617	26.719999313354492	26.290000915527344	26.350000381469727	2643900.0
1628	2013-10-02	26.610000610351562	26.65999984741211	26.049999237060547	26.34000015258789	2567600.0
1629	2013-10-03	26.479999542236328	26.770000457763672	26.34000015258789	26.440000534057617	3328300.0
1630	2013-10-04	26.3799991607666	26.729999542236328	26.34000015258789	26.450000762939453	2289100.0
1631	2013-10-07	25.950000762939453	26.350000381469727	25.940000534057617	26.329999923706055	1484700.0
1632	2013-10-08	25.81999969482422	26.190000534057617	25.68000030517578	25.989999771118164	2503800.0
1633	2013-10-09	25.360000610351562	25.799999237060547	25.1299991607666	25.729999542236328	3765800.0
1634	2013-10-10	25.969999313354492	26.290000915527344	25.729999542236328	25.760000228881836	2737800.0
1635	2013-10-11	26.209999084472656	26.34000015258789	25.809999465942383	25.809999465942383	1079400.0
1636	2013-10-14	26.479999542236328	26.5	26.06999969482422	26.1299991607666	1121300.0
1637	2013-10-15	26.190000534057617	26.559999465942383	26.1200008392334	26.299999237060547	1177500.0
1638	2013-10-16	26.860000610351562	27.0	26.3700008392334	26.459999084472656	2509000.0
1639	2013-10-17	27.440000534057617	27.450000762939453	26.75	26.809999465942383	1642900.0
1640	2013-10-18	27.690000534057617	28.1299991607666	27.549999237060547	28.09000015258789	2349500.0
1641	2013-10-21	27.360000610351562	27.989999771118164	27.34000015258789	27.989999771118164	1660300.0
1642	2013-10-22	27.469999313354492	27.690000534057617	27.100000381469727	27.450000762939453	1727800.0
1643	2013-10-23	27.399999618530273	27.479999542236328	27.09000015258789	27.34000015258789	1733300.0
1644	2013-10-24	27.579999923706055	27.610000610351562	27.280000686645508	27.469999313354492	980500.0
1645	2013-10-25	27.559999465942383	27.739999771118164	27.260000228881836	27.579999923706055	849600.0
1646	2013-10-28	27.440000534057617	27.59000015258789	27.229999542236328	27.559999465942383	1246900.0
1647	2013-10-29	27.700000762939453	27.829999923706055	27.489999771118164	27.5	2473900.0
1648	2013-10-30	27.81999969482422	27.829999923706055	27.34000015258789	27.780000686645508	2189100.0
1649	2013-10-31	27.729999542236328	27.850000381469727	27.1299991607666	27.81999969482422	3276900.0
1650	2013-11-01	27.889999389648438	28.25	27.610000610351562	27.829999923706055	1937500.0
1651	2013-11-04	28.34000015258789	28.399999618530273	27.6299991607666	28.399999618530273	6393800.0
1652	2013-11-05	28.1200008392334	29.5	26.93000030517578	29.25	10340000.0
1653	2013-11-06	28.030000686645508	28.700000762939453	27.959999084472656	28.559999465942383	3065100.0
1654	2013-11-07	26.559999465942383	27.979999542236328	26.450000762939453	27.979999542236328	5211200.0
1655	2013-11-08	27.68000030517578	27.700000762939453	26.5	26.610000610351562	4087300.0
1656	2013-11-11	26.969999313354492	27.950000762939453	26.93000030517578	27.610000610351562	2589300.0
1657	2013-11-12	26.09000015258789	27.260000228881836	25.530000686645508	26.25	9551200.0
1658	2013-11-13	26.049999237060547	26.1200008392334	25.729999542236328	26.09000015258789	3460300.0
1659	2013-11-14	25.5	26.25	25.280000686645508	26.100000381469727	8069700.0
1660	2013-11-15	26.049999237060547	26.260000228881836	24.899999618530273	25.030000686645508	68946800.0
1661	2013-11-18	25.989999771118164	26.450000762939453	25.920000076293945	26.450000762939453	13251400.0
1662	2013-11-19	26.100000381469727	26.260000228881836	25.809999465942383	25.969999313354492	9707100.0
1663	2013-11-20	26.360000610351562	26.600000381469727	26.079999923706055	26.079999923706055	5991300.0
1664	2013-11-21	26.780000686645508	26.799999237060547	26.239999771118164	26.40999984741211	6942900.0
1665	2013-11-22	26.43000030517578	26.760000228881836	26.1299991607666	26.709999084472656	5813600.0
1666	2013-11-25	26.1200008392334	26.579999923706055	25.90999984741211	26.579999923706055	7402100.0
1667	2013-11-26	26.34000015258789	26.440000534057617	26.040000915527344	26.329999923706055	8027600.0
1668	2013-11-27	26.059999465942383	26.559999465942383	25.90999984741211	26.479999542236328	5617400.0
1669	2013-11-29	26.010000228881836	26.170000076293945	25.780000686645508	26.100000381469727	2876300.0
1670	2013-12-02	26.489999771118164	26.5	26.010000228881836	26.030000686645508	5239000.0
1671	2013-12-03	26.979999542236328	27.059999465942383	26.239999771118164	26.31999969482422	7859700.0
1672	2013-12-04	26.920000076293945	27.049999237060547	26.6200008392334	26.8700008392334	4419100.0
1673	2013-12-05	26.299999237060547	26.889999389648438	26.209999084472656	26.829999923706055	5320800.0
1674	2013-12-06	26.329999923706055	26.65999984741211	26.229999542236328	26.459999084472656	4837200.0
1675	2013-12-09	26.610000610351562	26.729999542236328	26.270000457763672	26.290000915527344	4393700.0
1676	2013-12-10	26.260000228881836	26.68000030517578	26.219999313354492	26.579999923706055	4087100.0
1677	2013-12-11	26.059999465942383	26.3799991607666	26.020000457763672	26.34000015258789	3637100.0
1678	2013-12-12	25.440000534057617	26.110000610351562	25.209999084472656	26.110000610351562	5810400.0
1679	2013-12-13	27.639999389648438	28.190000534057617	25.239999771118164	25.59000015258789	13508800.0
1680	2013-12-16	26.389999389648438	27.600000381469727	26.239999771118164	26.969999313354492	12783300.0
1681	2013-12-17	26.68000030517578	26.739999771118164	26.1299991607666	26.190000534057617	6599500.0
1682	2013-12-18	27.25	27.549999237060547	26.56999969482422	26.760000228881836	9086700.0
1683	2013-12-19	29.610000610351562	29.84000015258789	27.3700008392334	27.389999389648438	15611200.0
1684	2013-12-20	31.0	31.1299991607666	29.719999313354492	29.719999313354492	22554800.0
1685	2013-12-23	31.860000610351562	31.950000762939453	30.979999542236328	31.030000686645508	9588400.0
1686	2013-12-24	32.189998626708984	32.41999816894531	31.520000457763672	31.899999618530273	4442800.0
1687	2013-12-26	32.93000030517578	32.95000076293945	32.040000915527344	32.849998474121094	10845800.0
1688	2013-12-27	33.310001373291016	34.099998474121094	32.560001373291016	32.91999816894531	6113300.0
1689	2013-12-30	33.04999923706055	33.58000183105469	33.0099983215332	33.439998626708984	5003200.0
1690	2013-12-31	33.63999938964844	33.779998779296875	33.099998474121094	33.22999954223633	3952500.0
1691	2014-01-02	33.369998931884766	33.47999954223633	32.7400016784668	33.029998779296875	6512500.0
1692	2014-01-03	32.279998779296875	32.56999969482422	31.899999618530273	32.41999816894531	8686100.0
1693	2014-01-06	33.47999954223633	33.52000045776367	32.02000045776367	32.2599983215332	9332400.0
1694	2014-01-07	33.220001220703125	33.91999816894531	32.779998779296875	33.88999938964844	7008000.0
1695	2014-01-08	33.310001373291016	33.709999084472656	32.7599983215332	33.22999954223633	5313600.0
1696	2014-01-09	33.029998779296875	33.900001525878906	32.849998474121094	33.5	7223600.0
1697	2014-01-10	33.02000045776367	33.099998474121094	32.63999938964844	32.900001525878906	3707500.0
1698	2014-01-13	32.4900016784668	33.22999954223633	32.470001220703125	33.060001373291016	4332600.0
1699	2014-01-14	32.939998626708984	33.029998779296875	32.5	32.65999984741211	3431900.0
1700	2014-01-15	32.529998779296875	33.20000076293945	32.4900016784668	33.0	5347300.0
1701	2014-01-16	32.599998474121094	33.02000045776367	32.5	32.5	6942400.0
1702	2014-01-17	32.5099983215332	33.560001373291016	32.5	33.52000045776367	5353200.0
1703	2014-01-21	33.16999816894531	33.27000045776367	32.43000030517578	32.9900016784668	6272600.0
1704	2014-01-22	33.439998626708984	33.5	32.90999984741211	33.25	3867800.0
1705	2014-01-23	32.7400016784668	33.290000915527344	32.61000061035156	33.13999938964844	3525700.0
1706	2014-01-24	31.68000030517578	32.58000183105469	31.43000030517578	32.5	6803300.0
1707	2014-01-27	31.81999969482422	32.16999816894531	30.969999313354492	31.579999923706055	6264800.0
1708	2014-01-28	32.310001373291016	32.459999084472656	31.799999237060547	31.799999237060547	4382900.0
1709	2014-01-29	31.049999237060547	31.770000457763672	30.979999542236328	31.290000915527344	5818500.0
1710	2014-01-30	30.729999542236328	32.16999816894531	30.34000015258789	32.16999816894531	8107500.0
1711	2014-01-31	30.56999969482422	30.690000534057617	29.899999618530273	30.420000076293945	9149400.0
1712	2014-02-03	29.530000686645508	30.770000457763672	29.399999618530273	30.450000762939453	9266000.0
1713	2014-02-04	30.1299991607666	30.200000762939453	29.059999465942383	29.780000686645508	4244800.0
1714	2014-02-05	31.75	32.0	29.389999389648438	29.969999313354492	14457300.0
1715	2014-02-06	29.549999237060547	31.34000015258789	29.229999542236328	31.239999771118164	16985400.0
1716	2014-02-07	30.43000030517578	30.559999465942383	29.670000076293945	29.75	7761000.0
1717	2014-02-10	30.06999969482422	30.459999084472656	29.6200008392334	30.299999237060547	8295000.0
1718	2014-02-11	30.309999465942383	30.540000915527344	30.079999923706055	30.229999542236328	3677000.0
1719	2014-02-12	30.700000762939453	30.780000686645508	30.350000381469727	30.420000076293945	3476000.0
1720	2014-02-13	30.889999389648438	31.280000686645508	30.059999465942383	30.260000228881836	4609000.0
1721	2014-02-14	31.290000915527344	31.420000076293945	30.700000762939453	30.93000030517578	2958900.0
1722	2014-02-18	31.200000762939453	31.520000457763672	31.049999237060547	31.389999389648438	3336000.0
1723	2014-02-19	31.25	31.739999771118164	30.860000610351562	30.93000030517578	2865000.0
1724	2014-02-20	31.56999969482422	31.65999984741211	31.079999923706055	31.200000762939453	2677800.0
1725	2014-02-21	32.029998779296875	32.47999954223633	31.540000915527344	31.889999389648438	6953000.0
1726	2014-02-24	32.310001373291016	32.70000076293945	31.280000686645508	32.18000030517578	8052700.0
1727	2014-02-25	30.469999313354492	32.70000076293945	30.149999618530273	32.20000076293945	9851800.0
1728	2014-02-26	30.329999923706055	30.829999923706055	29.959999084472656	30.510000228881836	5019600.0
1729	2014-02-27	30.899999618530273	31.149999618530273	30.450000762939453	30.469999313354492	5270600.0
1730	2014-02-28	30.5	30.809999465942383	30.18000030517578	30.809999465942383	3240900.0
1731	2014-03-03	30.5	30.5	30.010000228881836	30.260000228881836	3578500.0
1732	2014-03-04	31.790000915527344	31.84000015258789	30.829999923706055	30.979999542236328	6049100.0
1733	2014-03-05	31.81999969482422	32.400001525878906	31.0	31.75	8843100.0
1734	2014-03-06	31.309999465942383	32.369998931884766	30.940000534057617	31.920000076293945	5092900.0
1735	2014-03-07	30.790000915527344	31.530000686645508	30.34000015258789	31.520000457763672	4597600.0
1736	2014-03-10	30.969999313354492	31.0	30.299999237060547	30.75	3358600.0
1737	2014-03-11	31.43000030517578	32.16999816894531	30.93000030517578	31.299999237060547	7458700.0
1738	2014-03-12	31.6200008392334	31.889999389648438	31.030000686645508	31.110000610351562	3077600.0
1739	2014-03-13	31.420000076293945	31.969999313354492	31.079999923706055	31.8700008392334	3324000.0
1740	2014-03-14	31.31999969482422	31.489999771118164	30.969999313354492	31.190000534057617	2973800.0
1741	2014-03-17	30.709999084472656	31.700000762939453	30.549999237060547	31.3799991607666	3628200.0
1742	2014-03-18	31.200000762939453	31.469999313354492	30.719999313354492	30.739999771118164	3937400.0
1743	2014-03-19	31.110000610351562	31.31999969482422	30.809999465942383	31.239999771118164	3547800.0
1744	2014-03-20	32.16999816894531	32.470001220703125	30.979999542236328	31.030000686645508	5234600.0
1745	2014-03-21	32.709999084472656	33.08000183105469	32.22999954223633	32.38999938964844	7255500.0
1746	2014-03-24	32.70000076293945	32.91999816894531	32.18000030517578	32.65999984741211	3398100.0
1747	2014-03-25	32.70000076293945	32.95000076293945	32.31999969482422	32.810001373291016	3690900.0
1748	2014-03-26	32.0099983215332	32.83000183105469	31.979999542236328	32.779998779296875	3117900.0
1749	2014-03-27	32.29999923706055	32.900001525878906	31.75	31.969999313354492	4460900.0
1750	2014-03-28	32.599998474121094	32.84000015258789	32.18000030517578	32.400001525878906	3843300.0
1751	2014-03-31	33.029998779296875	33.22999954223633	32.25	32.75	4637700.0
1752	2014-04-01	33.47999954223633	33.47999954223633	32.68000030517578	33.119998931884766	2934800.0
1753	2014-04-02	33.4900016784668	33.61000061035156	33.060001373291016	33.43000030517578	2327500.0
1754	2014-04-03	33.25	33.689998626708984	32.79999923706055	33.58000183105469	3473600.0
1755	2014-04-04	32.459999084472656	33.459999084472656	32.22999954223633	33.43000030517578	3650800.0
1756	2014-04-07	30.760000228881836	32.4900016784668	30.360000610351562	32.45000076293945	7431300.0
1757	2014-04-08	31.18000030517578	31.229999542236328	30.3799991607666	30.670000076293945	6909900.0
1758	2014-04-09	31.709999084472656	31.760000228881836	31.020000457763672	31.299999237060547	3614200.0
1759	2014-04-10	30.850000381469727	31.889999389648438	30.56999969482422	31.709999084472656	3219900.0
1760	2014-04-11	30.010000228881836	30.920000076293945	29.84000015258789	30.700000762939453	3777800.0
1761	2014-04-14	29.739999771118164	30.34000015258789	29.420000076293945	30.100000381469727	3843600.0
1762	2014-04-15	29.190000534057617	29.719999313354492	28.850000381469727	29.6299991607666	5574700.0
1763	2014-04-16	29.75	29.84000015258789	29.15999984741211	29.219999313354492	3264400.0
1764	2014-04-17	30.399999618530273	30.8700008392334	29.530000686645508	29.65999984741211	5443800.0
1765	2014-04-21	30.479999542236328	30.68000030517578	30.239999771118164	30.520000457763672	2433800.0
1766	2014-04-22	30.989999771118164	31.43000030517578	30.469999313354492	30.59000015258789	3413500.0
1767	2014-04-23	29.809999465942383	30.690000534057617	29.709999084472656	30.649999618530273	4159100.0
1768	2014-04-24	29.389999389648438	30.209999084472656	29.149999618530273	29.93000030517578	2205800.0
1769	2014-04-25	29.049999237060547	29.239999771118164	28.690000534057617	28.760000228881836	3691600.0
1770	2014-04-28	28.100000381469727	29.3700008392334	27.6200008392334	29.260000228881836	4857800.0
1771	2014-04-29	29.040000915527344	29.200000762939453	28.219999313354492	28.350000381469727	7209800.0
1772	2014-04-30	29.290000915527344	29.399999618530273	28.889999389648438	29.15999984741211	5638600.0
1773	2014-05-01	31.649999618530273	32.31999969482422	31.1200008392334	31.770000457763672	10340600.0
1774	2014-05-02	32.0	32.0	31.040000915527344	31.34000015258789	7365300.0
1775	2014-05-05	31.860000610351562	31.989999771118164	31.190000534057617	31.889999389648438	2330600.0
1776	2014-05-06	31.170000076293945	31.780000686645508	31.06999969482422	31.719999313354492	2365700.0
1777	2014-05-07	32.0099983215332	32.060001373291016	31.09000015258789	31.360000610351562	3966800.0
1778	2014-05-08	31.729999542236328	32.279998779296875	31.399999618530273	31.8799991607666	4695200.0
1779	2014-05-09	31.84000015258789	32.0	31.639999389648438	31.719999313354492	2002200.0
1780	2014-05-12	32.29999923706055	32.43000030517578	31.829999923706055	31.989999771118164	2937300.0
1781	2014-05-13	32.91999816894531	33.0099983215332	32.349998474121094	32.5	6538300.0
1782	2014-05-14	32.84000015258789	32.970001220703125	32.689998626708984	32.959999084472656	3099400.0
1783	2014-05-15	33.2599983215332	33.66999816894531	32.849998474121094	32.97999954223633	7524300.0
1784	2014-05-16	33.09000015258789	33.77000045776367	32.84000015258789	33.150001525878906	5229300.0
1785	2014-05-19	33.779998779296875	33.91999816894531	33.29999923706055	33.380001068115234	7010200.0
1786	2014-05-20	33.29999923706055	33.810001373291016	33.11000061035156	33.560001373291016	4481400.0
1787	2014-05-21	33.61000061035156	33.90999984741211	33.25	33.349998474121094	3183900.0
1788	2014-05-22	33.45000076293945	33.81999969482422	32.9900016784668	33.09000015258789	3967100.0
1789	2014-05-23	33.959999084472656	34.0	33.40999984741211	33.75	2940900.0
1790	2014-05-27	34.31999969482422	34.34000015258789	33.95000076293945	34.0	3023300.0
1791	2014-05-28	34.400001525878906	34.5099983215332	34.09000015258789	34.15999984741211	3632800.0
1792	2014-05-29	34.86000061035156	35.5	34.58000183105469	34.95000076293945	5579000.0
1793	2014-05-30	34.33000183105469	35.02000045776367	34.130001068115234	34.75	5575200.0
1794	2014-06-02	34.54999923706055	34.95000076293945	33.88999938964844	34.15999984741211	3829100.0
1795	2014-06-03	34.20000076293945	34.58000183105469	33.70000076293945	34.38999938964844	3582800.0
1796	2014-06-04	34.279998779296875	34.54999923706055	33.939998626708984	34.06999969482422	2742200.0
1797	2014-06-05	33.4900016784668	34.31999969482422	33.0	34.31999969482422	12043400.0
1798	2014-06-06	33.77000045776367	34.0	33.5099983215332	33.63999938964844	7311500.0
1799	2014-06-09	33.88999938964844	33.95000076293945	33.619998931884766	33.900001525878906	2122500.0
1800	2014-06-10	33.34000015258789	33.97999954223633	33.25	33.83000183105469	3649500.0
1801	2014-06-11	33.20000076293945	33.25	32.34000015258789	32.4900016784668	3491900.0
1802	2014-06-12	33.02000045776367	33.16999816894531	32.63999938964844	32.869998931884766	2127500.0
1803	2014-06-13	32.90999984741211	33.58000183105469	32.72999954223633	32.81999969482422	3763200.0
1804	2014-06-16	32.959999084472656	33.25	32.75	32.900001525878906	1866500.0
1805	2014-06-17	33.060001373291016	33.20000076293945	32.77000045776367	32.869998931884766	1496800.0
1806	2014-06-18	32.68000030517578	33.20000076293945	32.459999084472656	33.060001373291016	2524600.0
1807	2014-06-19	33.0	33.099998474121094	32.7599983215332	32.86000061035156	1896100.0
1808	2014-06-20	33.15999984741211	33.29999923706055	32.79999923706055	33.25	4970200.0
1809	2014-06-23	33.060001373291016	33.25	32.81999969482422	33.25	2195100.0
1810	2014-06-24	32.77000045776367	33.25	32.689998626708984	32.959999084472656	2966100.0
1811	2014-06-25	33.02000045776367	33.22999954223633	32.63999938964844	32.63999938964844	3121600.0
1812	2014-06-26	33.279998779296875	33.4900016784668	32.959999084472656	33.0099983215332	2933700.0
1813	2014-06-27	33.279998779296875	33.439998626708984	33.16999816894531	33.2599983215332	4190400.0
1814	2014-06-30	33.619998931884766	33.790000915527344	33.209999084472656	33.29999923706055	2416900.0
1815	2014-07-01	33.40999984741211	33.779998779296875	33.20000076293945	33.56999969482422	2627400.0
1816	2014-07-02	33.349998474121094	33.43000030517578	32.84000015258789	32.959999084472656	1939500.0
1817	2014-07-03	33.33000183105469	33.4900016784668	33.22999954223633	33.34000015258789	1695800.0
1818	2014-07-07	32.9900016784668	33.33000183105469	32.79999923706055	33.2599983215332	2039200.0
1819	2014-07-08	32.54999923706055	33.310001373291016	32.47999954223633	33.279998779296875	2269900.0
1820	2014-07-09	33.029998779296875	33.2599983215332	32.65999984741211	32.7599983215332	4006700.0
1821	2014-07-10	32.880001068115234	32.93000030517578	32.40999984741211	32.689998626708984	3080500.0
1822	2014-07-11	33.5	33.880001068115234	32.58000183105469	32.790000915527344	6874000.0
1823	2014-07-14	33.02000045776367	33.650001525878906	32.77000045776367	33.650001525878906	3132500.0
1824	2014-07-15	32.099998474121094	32.970001220703125	31.799999237060547	32.970001220703125	7361300.0
1825	2014-07-16	32.2400016784668	32.34000015258789	31.950000762939453	32.189998626708984	4020900.0
1826	2014-07-17	31.959999084472656	32.25	31.809999465942383	32.060001373291016	1879800.0
1827	2014-07-18	32.220001220703125	32.380001068115234	31.969999313354492	32.0	2042700.0
1828	2014-07-21	31.790000915527344	32.060001373291016	31.520000457763672	32.040000915527344	1597100.0
1829	2014-07-22	31.6299991607666	32.09000015258789	31.59000015258789	31.899999618530273	1190300.0
1830	2014-07-23	31.5	31.75	31.270000457763672	31.729999542236328	5967100.0
1831	2014-07-24	31.139999389648438	31.639999389648438	31.059999465942383	31.479999542236328	2088200.0
1832	2014-07-25	31.190000534057617	31.34000015258789	31.010000228881836	31.170000076293945	907400.0
1833	2014-07-28	31.149999618530273	31.520000457763672	31.06999969482422	31.280000686645508	2141400.0
1834	2014-07-29	31.139999389648438	31.84000015258789	31.1200008392334	31.770000457763672	2941000.0
1835	2014-07-30	30.940000534057617	31.31999969482422	30.729999542236328	31.299999237060547	2773100.0
1836	2014-07-31	32.939998626708984	33.75	30.799999237060547	31.020000457763672	29269900.0
1837	2014-08-01	33.41999816894531	33.45000076293945	32.81999969482422	33.0	8671500.0
1838	2014-08-04	33.689998626708984	33.84000015258789	33.2599983215332	33.56999969482422	3959100.0
1839	2014-08-05	33.90999984741211	34.54999923706055	33.209999084472656	33.790000915527344	8980200.0
1840	2014-08-06	31.059999465942383	31.920000076293945	30.3799991607666	30.889999389648438	17733300.0
1841	2014-08-07	29.860000610351562	31.280000686645508	29.139999389648438	31.190000534057617	9730800.0
1842	2014-08-08	29.940000534057617	30.299999237060547	29.149999618530273	29.799999237060547	9255700.0
1843	2014-08-11	29.440000534057617	30.280000686645508	29.25	30.280000686645508	5299100.0
1844	2014-08-12	29.610000610351562	29.959999084472656	29.260000228881836	29.399999618530273	3889100.0
1845	2014-08-13	29.139999389648438	29.719999313354492	28.850000381469727	29.610000610351562	5911500.0
1846	2014-08-14	28.690000534057617	29.489999771118164	28.68000030517578	29.149999618530273	4318900.0
1847	2014-08-15	29.059999465942383	29.25	28.440000534057617	28.8700008392334	4200000.0
1848	2014-08-18	28.84000015258789	29.239999771118164	28.739999771118164	29.059999465942383	3497400.0
1849	2014-08-19	28.950000762939453	29.18000030517578	28.809999465942383	29.020000457763672	4041500.0
1850	2014-08-20	29.68000030517578	29.729999542236328	28.959999084472656	29.06999969482422	5064400.0
1851	2014-08-21	29.15999984741211	29.75	29.06999969482422	29.649999618530273	4464400.0
1852	2014-08-22	29.020000457763672	29.329999923706055	28.889999389648438	29.1299991607666	2258100.0
1853	2014-08-25	29.229999542236328	29.809999465942383	28.8799991607666	29.149999618530273	5482300.0
1854	2014-08-26	29.469999313354492	29.829999923706055	29.209999084472656	29.290000915527344	2855400.0
1855	2014-08-27	29.440000534057617	29.649999618530273	29.25	29.600000381469727	1755100.0
1856	2014-08-28	29.84000015258789	31.3700008392334	29.43000030517578	29.600000381469727	9938000.0
1857	2014-08-29	30.079999923706055	30.510000228881836	29.850000381469727	30.09000015258789	3255100.0
1858	2014-09-02	30.43000030517578	30.75	30.25	30.610000610351562	4712300.0
1859	2014-09-03	30.479999542236328	30.649999618530273	29.8799991607666	30.649999618530273	4170000.0
1860	2014-09-04	30.239999771118164	30.700000762939453	30.18000030517578	30.479999542236328	3823400.0
1861	2014-09-05	30.670000076293945	32.029998779296875	30.15999984741211	30.200000762939453	7536300.0
1862	2014-09-08	30.790000915527344	30.959999084472656	30.6200008392334	30.639999389648438	3330300.0
1863	2014-09-09	30.280000686645508	30.8799991607666	30.200000762939453	30.829999923706055	3218600.0
1864	2014-09-10	30.520000457763672	30.6200008392334	30.0	30.31999969482422	2644200.0
1865	2014-09-11	30.450000762939453	30.920000076293945	30.350000381469727	30.68000030517578	4525300.0
1866	2014-09-12	30.829999923706055	31.299999237060547	30.59000015258789	30.850000381469727	4846300.0
1867	2014-09-15	30.3799991607666	30.940000534057617	30.200000762939453	30.940000534057617	4263400.0
1868	2014-09-16	30.280000686645508	30.399999618530273	30.200000762939453	30.270000457763672	2130000.0
1869	2014-09-17	30.43000030517578	30.6299991607666	30.219999313354492	30.309999465942383	2185600.0
1870	2014-09-18	30.479999542236328	30.600000381469727	30.299999237060547	30.510000228881836	2105100.0
1871	2014-09-19	30.06999969482422	30.700000762939453	29.950000762939453	30.600000381469727	5542800.0
1872	2014-09-22	28.979999542236328	29.959999084472656	28.850000381469727	29.959999084472656	6497300.0
1873	2014-09-23	28.440000534057617	29.06999969482422	28.3700008392334	29.0	6360900.0
1874	2014-09-24	28.889999389648438	28.989999771118164	28.25	28.530000686645508	5299500.0
1875	2014-09-25	28.489999771118164	28.829999923706055	28.3799991607666	28.770000457763672	5848100.0
1876	2014-09-26	28.899999618530273	29.309999465942383	28.3799991607666	28.5	5362000.0
1877	2014-09-29	28.979999542236328	29.100000381469727	28.530000686645508	28.649999618530273	2781600.0
1878	2014-09-30	28.8700008392334	29.079999923706055	28.780000686645508	28.979999542236328	3910500.0
1879	2014-10-01	28.110000610351562	28.84000015258789	28.0	28.760000228881836	4443800.0
1880	2014-10-02	28.799999237060547	29.239999771118164	27.65999984741211	28.1299991607666	10533000.0
1881	2014-10-03	29.079999923706055	29.219999313354492	28.6200008392334	29.079999923706055	3374300.0
1882	2014-10-06	29.329999923706055	29.600000381469727	29.1299991607666	29.3700008392334	2875000.0
1883	2014-10-07	28.829999923706055	29.270000457763672	28.799999237060547	29.270000457763672	2252200.0
1884	2014-10-08	28.940000534057617	28.969999313354492	27.829999923706055	28.790000915527344	4868700.0
1885	2014-10-09	28.389999389648438	28.8799991607666	28.170000076293945	28.65999984741211	4550300.0
1886	2014-10-10	27.610000610351562	28.700000762939453	27.559999465942383	28.700000762939453	4252700.0
1887	2014-10-13	26.920000076293945	28.09000015258789	26.40999984741211	28.0	10159600.0
1888	2014-10-14	26.40999984741211	27.06999969482422	26.329999923706055	27.059999465942383	7123000.0
1889	2014-10-15	25.739999771118164	26.049999237060547	24.5	26.020000457763672	8843600.0
1890	2014-10-16	25.670000076293945	25.760000228881836	25.09000015258789	25.280000686645508	5208100.0
1891	2014-10-17	26.110000610351562	26.299999237060547	25.790000915527344	25.940000534057617	3510400.0
1892	2014-10-20	26.959999084472656	27.059999465942383	26.420000076293945	26.549999237060547	3600700.0
1893	2014-10-21	27.360000610351562	27.600000381469727	27.059999465942383	27.09000015258789	4321700.0
1894	2014-10-22	27.049999237060547	27.459999084472656	26.93000030517578	27.43000030517578	7577800.0
1895	2014-10-23	27.770000457763672	27.920000076293945	27.010000228881836	27.09000015258789	4430700.0
1896	2014-10-24	28.1200008392334	28.15999984741211	27.690000534057617	27.770000457763672	3212400.0
1897	2014-10-27	27.989999771118164	28.1200008392334	27.719999313354492	28.059999465942383	4876000.0
1898	2014-10-28	28.850000381469727	28.899999618530273	28.020000457763672	28.399999618530273	7743600.0
1899	2014-10-29	28.59000015258789	28.889999389648438	28.200000762939453	28.829999923706055	4279200.0
1900	2014-10-30	28.850000381469727	29.049999237060547	28.299999237060547	28.600000381469727	4251000.0
1901	2014-10-31	29.190000534057617	29.229999542236328	28.899999618530273	29.1299991607666	4119300.0
1902	2014-11-03	29.309999465942383	29.440000534057617	29.040000915527344	29.059999465942383	7142200.0
1903	2014-11-04	28.450000762939453	28.739999771118164	27.989999771118164	28.549999237060547	4398800.0
1904	2014-11-05	28.540000915527344	28.739999771118164	28.1299991607666	28.670000076293945	2820600.0
1905	2014-11-06	28.15999984741211	28.540000915527344	27.770000457763672	28.530000686645508	3442100.0
1906	2014-11-07	28.34000015258789	28.40999984741211	28.0	28.139999389648438	1785000.0
1907	2014-11-10	28.799999237060547	28.979999542236328	28.3799991607666	28.5	7314600.0
1908	2014-11-11	28.530000686645508	28.860000610351562	28.360000610351562	28.860000610351562	1494300.0
1909	2014-11-12	28.360000610351562	28.559999465942383	28.260000228881836	28.450000762939453	1829600.0
1910	2014-11-13	27.969999313354492	28.579999923706055	27.93000030517578	28.34000015258789	1865900.0
1911	2014-11-14	28.549999237060547	28.559999465942383	27.739999771118164	28.100000381469727	2798100.0
1912	2014-11-17	27.950000762939453	28.440000534057617	27.81999969482422	28.43000030517578	5679900.0
1913	2014-11-18	27.8700008392334	28.149999618530273	27.81999969482422	27.989999771118164	1788200.0
1914	2014-11-19	27.450000762939453	27.829999923706055	27.010000228881836	27.81999969482422	4514100.0
1915	2014-11-20	27.920000076293945	28.209999084472656	27.299999237060547	27.469999313354492	2702700.0
1916	2014-11-21	28.520000457763672	28.530000686645508	28.040000915527344	28.040000915527344	2713600.0
1917	2014-11-24	28.8799991607666	28.920000076293945	28.360000610351562	28.610000610351562	3884700.0
1918	2014-11-25	28.940000534057617	29.399999618530273	28.799999237060547	28.850000381469727	3876600.0
1919	2014-11-26	29.239999771118164	29.549999237060547	28.899999618530273	29.0	2110200.0
1920	2014-11-28	29.190000534057617	29.40999984741211	28.899999618530273	29.1200008392334	1171700.0
1921	2014-12-01	28.559999465942383	29.010000228881836	28.360000610351562	28.989999771118164	1811800.0
1922	2014-12-02	27.979999542236328	28.469999313354492	27.84000015258789	28.399999618530273	4542200.0
1923	2014-12-03	28.299999237060547	28.65999984741211	27.950000762939453	28.079999923706055	9270900.0
1924	2014-12-04	28.440000534057617	28.600000381469727	28.149999618530273	28.270000457763672	2049900.0
1925	2014-12-05	28.190000534057617	28.530000686645508	28.1200008392334	28.290000915527344	1165500.0
1926	2014-12-08	28.200000762939453	28.329999923706055	27.770000457763672	28.020000457763672	1952300.0
1927	2014-12-09	25.850000381469727	27.100000381469727	25.3799991607666	26.979999542236328	21051500.0
1928	2014-12-10	25.34000015258789	26.079999923706055	25.329999923706055	25.950000762939453	18858100.0
1929	2014-12-11	25.639999389648438	25.90999984741211	25.3799991607666	25.43000030517578	7557100.0
1930	2014-12-12	25.309999465942383	25.690000534057617	25.280000686645508	25.299999237060547	5951800.0
1931	2014-12-15	25.25	25.739999771118164	25.06999969482422	25.399999618530273	6530700.0
1932	2014-12-16	24.56999969482422	25.260000228881836	24.549999237060547	25.1200008392334	5777500.0
1933	2014-12-17	25.100000381469727	25.15999984741211	24.260000228881836	24.5	9133100.0
1934	2014-12-18	25.90999984741211	25.920000076293945	25.5	25.56999969482422	5891700.0
1935	2014-12-19	26.450000762939453	26.479999542236328	25.75	25.850000381469727	5024200.0
1936	2014-12-22	26.68000030517578	26.75	26.299999237060547	26.489999771118164	2838300.0
1937	2014-12-23	26.600000381469727	27.0	26.5	26.739999771118164	3158000.0
1938	2014-12-24	26.670000076293945	26.81999969482422	26.479999542236328	26.610000610351562	801200.0
1939	2014-12-26	27.030000686645508	27.1299991607666	26.65999984741211	26.709999084472656	870500.0
1940	2014-12-29	27.489999771118164	27.559999465942383	26.899999618530273	27.0	3714300.0
1941	2014-12-30	27.0	27.389999389648438	26.81999969482422	27.34000015258789	4606100.0
1942	2014-12-31	26.940000534057617	27.170000076293945	26.809999465942383	27.100000381469727	3668700.0
1943	2015-01-02	27.299999237060547	27.469999313354492	27.030000686645508	27.100000381469727	3515300.0
1944	2015-01-05	26.93000030517578	27.270000457763672	26.729999542236328	27.1200008392334	3477300.0
1945	2015-01-06	26.8700008392334	27.200000762939453	26.459999084472656	27.030000686645508	4237100.0
1946	2015-01-07	28.25	28.290000915527344	26.959999084472656	27.25	7528300.0
1947	2015-01-08	29.020000457763672	29.030000686645508	28.260000228881836	28.31999969482422	6715900.0
1948	2015-01-09	29.25	29.3799991607666	29.0	29.15999984741211	10104300.0
1949	2015-01-12	29.270000457763672	29.3799991607666	29.079999923706055	29.350000381469727	5193500.0
1950	2015-01-13	29.469999313354492	29.649999618530273	29.260000228881836	29.450000762939453	6198100.0
1951	2015-01-14	29.56999969482422	29.579999923706055	29.010000228881836	29.209999084472656	3495000.0
1952	2015-01-15	29.18000030517578	29.709999084472656	29.1299991607666	29.649999618530273	4313800.0
1953	2015-01-16	29.139999389648438	29.190000534057617	28.540000915527344	29.149999618530273	7984900.0
1954	2015-01-20	29.540000915527344	30.020000457763672	29.15999984741211	29.979999542236328	7038700.0
1955	2015-01-21	30.079999923706055	30.3799991607666	29.450000762939453	29.540000915527344	6771400.0
1956	2015-01-22	30.5	30.5	29.760000228881836	30.270000457763672	10035600.0
1957	2015-01-23	30.15999984741211	30.510000228881836	30.1200008392334	30.420000076293945	2640200.0
1958	2015-01-26	30.65999984741211	30.65999984741211	30.0	30.020000457763672	3104400.0
1959	2015-01-27	30.65999984741211	30.780000686645508	30.15999984741211	30.31999969482422	3082700.0
1960	2015-01-28	30.09000015258789	31.139999389648438	30.079999923706055	30.90999984741211	3030600.0
1961	2015-01-29	29.549999237060547	30.110000610351562	29.3700008392334	30.110000610351562	5676000.0
1962	2015-01-30	30.18000030517578	30.579999923706055	29.270000457763672	29.399999618530273	8199500.0
1963	2015-02-02	30.34000015258789	30.709999084472656	30.190000534057617	30.549999237060547	4651800.0
1964	2015-02-03	30.889999389648438	31.110000610351562	30.440000534057617	30.559999465942383	4736800.0
1965	2015-02-04	30.75	31.110000610351562	30.690000534057617	30.81999969482422	3830900.0
1966	2015-02-05	31.209999084472656	31.290000915527344	30.540000915527344	30.780000686645508	2479600.0
1967	2015-02-06	31.309999465942383	31.489999771118164	31.079999923706055	31.200000762939453	2761200.0
1968	2015-02-09	31.079999923706055	31.450000762939453	30.979999542236328	31.18000030517578	5798400.0
1969	2015-02-10	31.299999237060547	31.549999237060547	31.170000076293945	31.239999771118164	2303400.0
1970	2015-02-11	31.260000228881836	31.479999542236328	31.100000381469727	31.360000610351562	4624200.0
1971	2015-02-12	31.59000015258789	31.770000457763672	31.459999084472656	31.510000228881836	3305000.0
1972	2015-02-13	31.75	31.84000015258789	31.510000228881836	31.68000030517578	3152700.0
1973	2015-02-17	31.760000228881836	32.220001220703125	31.610000610351562	31.75	2960800.0
1974	2015-02-18	31.0	31.8700008392334	30.729999542236328	31.719999313354492	5233400.0
1975	2015-02-19	31.850000381469727	33.220001220703125	31.350000381469727	32.439998626708984	11834100.0
1976	2015-02-20	31.950000762939453	32.2400016784668	31.540000915527344	31.959999084472656	4371600.0
1977	2015-02-23	31.360000610351562	31.989999771118164	31.15999984741211	31.75	4533000.0
1978	2015-02-24	31.59000015258789	31.979999542236328	31.18000030517578	31.239999771118164	3582300.0
1979	2015-02-25	32.189998626708984	32.220001220703125	31.510000228881836	31.579999923706055	2377100.0
1980	2015-02-26	32.47999954223633	33.18000030517578	32.38999938964844	32.560001373291016	5132500.0
1981	2015-02-27	33.029998779296875	33.099998474121094	32.630001068115234	32.79999923706055	4415200.0
1982	2015-03-02	32.959999084472656	33.150001525878906	32.650001525878906	32.81999969482422	2803000.0
1983	2015-03-03	32.7599983215332	33.119998931884766	32.72999954223633	32.959999084472656	3285300.0
1984	2015-03-04	32.68000030517578	33.099998474121094	32.459999084472656	33.099998474121094	6560000.0
1985	2015-03-05	32.79999923706055	33.06999969482422	32.599998474121094	32.790000915527344	5114600.0
1986	2015-03-06	32.720001220703125	33.08000183105469	32.529998779296875	32.68000030517578	2875700.0
1987	2015-03-09	33.02000045776367	33.04999923706055	32.41999816894531	32.720001220703125	5665100.0
1988	2015-03-10	32.36000061035156	32.970001220703125	32.34000015258789	32.88999938964844	4341300.0
1989	2015-03-11	32.11000061035156	32.349998474121094	31.8799991607666	32.33000183105469	2977100.0
1990	2015-03-12	32.150001525878906	32.369998931884766	32.06999969482422	32.130001068115234	2459300.0
1991	2015-03-13	32.040000915527344	32.380001068115234	31.799999237060547	32.04999923706055	2176100.0
1992	2015-03-16	32.470001220703125	32.52000045776367	32.099998474121094	32.209999084472656	1939400.0
1993	2015-03-17	32.66999816894531	32.68000030517578	32.15999984741211	32.310001373291016	1847700.0
1994	2015-03-18	32.86000061035156	32.95000076293945	32.119998931884766	32.619998931884766	5059300.0
1995	2015-03-19	33.20000076293945	33.47999954223633	32.86000061035156	32.869998931884766	4074800.0
1996	2015-03-20	33.13999938964844	33.41999816894531	33.09000015258789	33.290000915527344	3455400.0
1997	2015-03-23	33.150001525878906	33.15999984741211	32.689998626708984	33.060001373291016	2017900.0
1998	2015-03-24	32.97999954223633	33.470001220703125	32.959999084472656	33.18000030517578	2383600.0
1999	2015-03-25	32.34000015258789	33.099998474121094	32.29999923706055	33.0	1859500.0
2000	2015-03-26	32.459999084472656	32.54999923706055	31.850000381469727	32.220001220703125	3032600.0
2001	2015-03-27	32.380001068115234	32.58000183105469	32.060001373291016	32.459999084472656	2129900.0
2002	2015-03-30	32.29999923706055	32.63999938964844	32.29999923706055	32.470001220703125	1594600.0
2003	2015-03-31	31.690000534057617	32.29999923706055	31.56999969482422	32.220001220703125	2000000.0
2004	2015-04-01	31.639999389648438	32.0099983215332	31.399999618530273	31.760000228881836	2296500.0
2005	2015-04-02	32.959999084472656	33.0	31.709999084472656	31.709999084472656	3744800.0
2006	2015-04-06	33.08000183105469	33.310001373291016	32.7400016784668	32.810001373291016	1795000.0
2007	2015-04-07	32.97999954223633	33.349998474121094	32.93000030517578	33.11000061035156	2389400.0
2008	2015-04-08	32.77000045776367	33.220001220703125	32.459999084472656	33.060001373291016	3240400.0
2009	2015-04-09	32.380001068115234	33.029998779296875	32.349998474121094	32.77000045776367	1906100.0
2010	2015-04-10	32.060001373291016	32.400001525878906	31.959999084472656	32.380001068115234	3079700.0
2011	2015-04-13	31.489999771118164	32.150001525878906	31.489999771118164	32.06999969482422	1739300.0
2012	2015-04-14	31.8700008392334	31.8700008392334	31.190000534057617	31.190000534057617	1756900.0
2013	2015-04-15	32.0099983215332	32.119998931884766	31.729999542236328	32.029998779296875	2714900.0
2014	2015-04-16	32.060001373291016	32.099998474121094	31.920000076293945	31.93000030517578	1901100.0
2015	2015-04-17	32.09000015258789	32.27000045776367	31.75	31.84000015258789	2594400.0
2016	2015-04-20	32.689998626708984	32.83000183105469	32.2400016784668	32.2400016784668	4812500.0
2017	2015-04-21	33.349998474121094	33.369998931884766	32.79999923706055	32.90999984741211	3106800.0
2018	2015-04-22	34.09000015258789	34.099998474121094	33.459999084472656	33.56999969482422	6788200.0
2019	2015-04-23	34.439998626708984	34.52000045776367	33.81999969482422	34.08000183105469	3805300.0
2020	2015-04-24	34.310001373291016	34.810001373291016	34.2400016784668	34.599998474121094	4244000.0
2021	2015-04-27	34.060001373291016	34.75	34.029998779296875	34.5099983215332	7550100.0
2022	2015-04-28	33.970001220703125	35.0	33.18000030517578	34.33000183105469	10224800.0
2023	2015-04-29	34.619998931884766	35.279998779296875	33.91999816894531	33.939998626708984	5154900.0
2024	2015-04-30	34.040000915527344	34.65999984741211	33.88999938964844	34.5	4402600.0
2025	2015-05-01	33.849998474121094	34.279998779296875	33.4900016784668	34.119998931884766	2815700.0
2026	2015-05-04	34.150001525878906	34.27000045776367	33.88999938964844	34.0	1878300.0
2027	2015-05-05	33.79999923706055	34.31999969482422	33.61000061035156	34.11000061035156	3980300.0
2028	2015-05-06	33.29999923706055	33.79999923706055	32.900001525878906	33.75	4407100.0
2029	2015-05-07	33.29999923706055	33.599998474121094	32.970001220703125	33.20000076293945	2264300.0
2030	2015-05-08	33.77000045776367	33.869998931884766	33.220001220703125	33.4900016784668	2636500.0
2031	2015-05-11	33.970001220703125	34.33000183105469	33.61000061035156	33.709999084472656	3780600.0
2032	2015-05-12	34.560001373291016	34.56999969482422	33.369998931884766	33.720001220703125	7012700.0
2033	2015-05-13	33.93000030517578	34.84000015258789	33.790000915527344	34.720001220703125	6145600.0
2034	2015-05-14	34.08000183105469	34.5099983215332	34.04999923706055	34.16999816894531	2803100.0
2035	2015-05-15	34.400001525878906	34.540000915527344	33.93000030517578	34.11000061035156	2278000.0
2036	2015-05-18	34.83000183105469	35.04999923706055	34.369998931884766	34.380001068115234	3232200.0
2037	2015-05-19	34.400001525878906	34.7400016784668	34.29999923706055	34.72999954223633	2519500.0
2038	2015-05-20	35.209999084472656	35.54999923706055	34.33000183105469	34.36000061035156	6234100.0
2039	2015-05-21	36.25	36.81999969482422	35.2599983215332	35.310001373291016	8723600.0
2040	2015-05-22	36.68000030517578	36.7400016784668	36.099998474121094	36.18000030517578	5645600.0
2041	2015-05-26	38.54999923706055	38.70000076293945	36.439998626708984	36.54999923706055	13521400.0
2042	2015-05-27	38.650001525878906	38.9900016784668	37.619998931884766	37.70000076293945	13287000.0
2043	2015-05-28	38.31999969482422	38.4900016784668	37.95000076293945	38.4900016784668	8532900.0
2044	2015-05-29	38.880001068115234	39.06999969482422	38.13999938964844	38.27000045776367	6655400.0
2045	2015-06-01	38.88999938964844	39.119998931884766	38.56999969482422	39.040000915527344	5254800.0
2046	2015-06-02	38.63999938964844	38.95000076293945	38.400001525878906	38.810001373291016	4384300.0
2047	2015-06-03	38.33000183105469	38.79999923706055	38.22999954223633	38.7599983215332	4115700.0
2048	2015-06-04	39.34000015258789	40.77000045776367	39.189998626708984	40.43000030517578	18957400.0
2049	2015-06-05	40.2400016784668	40.59000015258789	39.25	39.310001373291016	9640900.0
2050	2015-06-08	39.47999954223633	40.36000061035156	39.09000015258789	40.29999923706055	5255300.0
2051	2015-06-09	38.790000915527344	39.5	37.91999816894531	39.47999954223633	11472000.0
2052	2015-06-10	38.65999984741211	38.97999954223633	38.47999954223633	38.84000015258789	3154800.0
2053	2015-06-11	38.119998931884766	38.279998779296875	37.58000183105469	37.599998474121094	6434000.0
2054	2015-06-12	39.0	39.25	38.630001068115234	39.0	5796500.0
2055	2015-06-15	38.959999084472656	39.2400016784668	38.439998626708984	38.59000015258789	2544900.0
2056	2015-06-16	38.849998474121094	39.13999938964844	38.709999084472656	38.869998931884766	1387400.0
2057	2015-06-17	39.77000045776367	40.34000015258789	39.22999954223633	39.59000015258789	7334200.0
2058	2015-06-18	39.56999969482422	40.279998779296875	39.540000915527344	39.790000915527344	2769800.0
2059	2015-06-19	39.15999984741211	39.58000183105469	38.97999954223633	39.5099983215332	2421900.0
2060	2015-06-22	39.20000076293945	39.77000045776367	39.130001068115234	39.369998931884766	3372600.0
2061	2015-06-23	39.5	39.72999954223633	39.18000030517578	39.18000030517578	2112900.0
2062	2015-06-24	39.029998779296875	39.47999954223633	38.849998474121094	39.36000061035156	3028000.0
2063	2015-06-25	39.29999923706055	39.720001220703125	39.2400016784668	39.310001373291016	2375300.0
2064	2015-06-26	39.099998474121094	39.400001525878906	38.939998626708984	39.349998474121094	3780400.0
2065	2015-06-29	38.68000030517578	39.310001373291016	38.599998474121094	38.7599983215332	2268600.0
2066	2015-06-30	38.77000045776367	39.33000183105469	38.630001068115234	39.06999969482422	2606000.0
2067	2015-07-01	38.630001068115234	39.0	38.52000045776367	38.95000076293945	2068400.0
2068	2015-07-02	38.970001220703125	39.25	38.61000061035156	38.86000061035156	1804100.0
2069	2015-07-06	38.54999923706055	38.810001373291016	38.25	38.72999954223633	1840700.0
2070	2015-07-07	38.68000030517578	38.7400016784668	37.61000061035156	38.4900016784668	2132200.0
2071	2015-07-08	38.470001220703125	39.36000061035156	37.90999984741211	38.5099983215332	5076300.0
2072	2015-07-09	38.77000045776367	39.70000076293945	38.40999984741211	39.470001220703125	5942400.0
2073	2015-07-10	39.029998779296875	39.209999084472656	38.86000061035156	39.15999984741211	2606800.0
2074	2015-07-13	39.2599983215332	39.45000076293945	38.86000061035156	39.130001068115234	2687000.0
2075	2015-07-14	39.439998626708984	39.599998474121094	39.04999923706055	39.20000076293945	2100400.0
2076	2015-07-15	39.04999923706055	39.529998779296875	38.77000045776367	39.5	2116000.0
2077	2015-07-16	38.619998931884766	39.689998626708984	37.0099983215332	39.349998474121094	5880300.0
2078	2015-07-17	38.040000915527344	38.7599983215332	37.72999954223633	38.68000030517578	4434000.0
2079	2015-07-20	38.08000183105469	38.400001525878906	37.7599983215332	38.099998474121094	1507100.0
2080	2015-07-21	37.630001068115234	38.029998779296875	37.560001373291016	37.849998474121094	1845400.0
2081	2015-07-22	37.72999954223633	37.77000045776367	37.220001220703125	37.45000076293945	4180800.0
2082	2015-07-23	37.93000030517578	38.209999084472656	37.58000183105469	37.720001220703125	2385200.0
2083	2015-07-24	37.400001525878906	38.09000015258789	36.97999954223633	37.900001525878906	2953800.0
2084	2015-07-27	36.5	37.20000076293945	36.33000183105469	37.18000030517578	3027700.0
2085	2015-07-28	36.91999816894531	37.189998626708984	36.43000030517578	36.54999923706055	3792100.0
2086	2015-07-29	37.040000915527344	37.54999923706055	36.61000061035156	37.0	4825700.0
2087	2015-07-30	38.86000061035156	39.689998626708984	37.709999084472656	37.75	7425000.0
2088	2015-07-31	40.65999984741211	41.209999084472656	39.54999923706055	39.54999923706055	10469900.0
2089	2015-08-03	41.4900016784668	41.79999923706055	40.65999984741211	40.689998626708984	5018200.0
2090	2015-08-04	41.209999084472656	41.95000076293945	40.849998474121094	41.560001373291016	3666100.0
2091	2015-08-05	40.7400016784668	42.02000045776367	40.150001525878906	41.25	6131300.0
2092	2015-08-06	40.41999816894531	41.5	40.15999984741211	40.970001220703125	4279600.0
2093	2015-08-07	40.36000061035156	40.68000030517578	40.06999969482422	40.29999923706055	2421100.0
2094	2015-08-10	41.470001220703125	41.709999084472656	40.369998931884766	40.630001068115234	3455200.0
2095	2015-08-11	40.95000076293945	41.650001525878906	40.65999984741211	41.220001220703125	2842600.0
2096	2015-08-12	41.36000061035156	41.380001068115234	40.38999938964844	40.869998931884766	2792000.0
2097	2015-08-13	41.22999954223633	41.5099983215332	41.02000045776367	41.34000015258789	3495300.0
2098	2015-08-14	41.22999954223633	41.439998626708984	41.06999969482422	41.22999954223633	2123800.0
2099	2015-08-17	42.0	42.560001373291016	41.0	41.16999816894531	3836100.0
2100	2015-08-18	42.040000915527344	42.15999984741211	41.66999816894531	42.02000045776367	2347400.0
2101	2015-08-19	41.86000061035156	42.08000183105469	41.400001525878906	42.02000045776367	2086600.0
2102	2015-08-20	40.7400016784668	41.72999954223633	40.56999969482422	41.43000030517578	2274000.0
2103	2015-08-21	40.130001068115234	41.02000045776367	40.08000183105469	40.45000076293945	2449400.0
2104	2015-08-24	38.72999954223633	39.7400016784668	36.43000030517578	38.27000045776367	9103400.0
2105	2015-08-25	38.130001068115234	39.709999084472656	38.0	39.709999084472656	4532800.0
2106	2015-08-26	38.959999084472656	39.29999923706055	37.7400016784668	39.0	3306800.0
2107	2015-08-27	39.939998626708984	39.95000076293945	38.939998626708984	39.38999938964844	3758000.0
2108	2015-08-28	40.0	40.27000045776367	39.66999816894531	39.779998779296875	1780400.0
2109	2015-08-31	39.61000061035156	40.2400016784668	39.459999084472656	39.91999816894531	2214100.0
2110	2015-09-01	38.959999084472656	39.58000183105469	38.68000030517578	38.81999969482422	2349500.0
2111	2015-09-02	39.31999969482422	39.61000061035156	38.650001525878906	39.33000183105469	2213700.0
2112	2015-09-03	39.45000076293945	39.84000015258789	39.15999984741211	39.40999984741211	1825800.0
2113	2015-09-04	39.220001220703125	39.5099983215332	38.86000061035156	39.11000061035156	1215200.0
2114	2015-09-08	40.279998779296875	40.459999084472656	39.7400016784668	39.880001068115234	4158700.0
2115	2015-09-09	39.439998626708984	40.790000915527344	39.400001525878906	40.779998779296875	2442500.0
2116	2015-09-10	39.650001525878906	39.97999954223633	39.34000015258789	39.47999954223633	3158200.0
2117	2015-09-11	39.81999969482422	39.81999969482422	39.22999954223633	39.36000061035156	2726700.0
2118	2015-09-14	39.95000076293945	39.9900016784668	39.54999923706055	39.869998931884766	1636200.0
2119	2015-09-15	41.310001373291016	41.56999969482422	39.88999938964844	40.099998474121094	4564200.0
2120	2015-09-16	41.529998779296875	41.7400016784668	40.63999938964844	41.29999923706055	2736000.0
2121	2015-09-17	42.470001220703125	42.72999954223633	41.349998474121094	41.349998474121094	4181700.0
2122	2015-09-18	41.84000015258789	42.7599983215332	41.529998779296875	42.0	5411000.0
2123	2015-09-21	42.810001373291016	43.43000030517578	41.77000045776367	42.0	4175300.0
2124	2015-09-22	42.34000015258789	42.72999954223633	41.790000915527344	42.52000045776367	2371000.0
2125	2015-09-23	43.029998779296875	43.279998779296875	42.349998474121094	42.47999954223633	3106300.0
2126	2015-09-24	42.52000045776367	42.7599983215332	41.900001525878906	42.7599983215332	4490500.0
2127	2015-09-25	42.72999954223633	43.310001373291016	42.38999938964844	43.0	5269400.0
2128	2015-09-28	40.540000915527344	42.689998626708984	40.36000061035156	42.43000030517578	2876300.0
2129	2015-09-29	39.560001373291016	40.93000030517578	39.0	40.599998474121094	4196500.0
2130	2015-09-30	39.810001373291016	40.279998779296875	39.099998474121094	40.06999969482422	4168800.0
2131	2015-10-01	40.130001068115234	40.63999938964844	39.5	39.95000076293945	2469700.0
2132	2015-10-02	40.70000076293945	40.720001220703125	38.20000076293945	39.779998779296875	4610000.0
2133	2015-10-05	40.959999084472656	41.4900016784668	40.650001525878906	40.869998931884766	2123900.0
2134	2015-10-06	40.650001525878906	41.380001068115234	40.400001525878906	41.0	2699300.0
2135	2015-10-07	40.369998931884766	40.9900016784668	39.63999938964844	40.810001373291016	3160200.0
2136	2015-10-08	39.560001373291016	40.36000061035156	39.349998474121094	40.36000061035156	3530500.0
2137	2015-10-09	39.61000061035156	39.959999084472656	39.45000076293945	39.45000076293945	2063500.0
2138	2015-10-12	40.529998779296875	40.56999969482422	39.52000045776367	39.65999984741211	1114100.0
2139	2015-10-13	40.18000030517578	40.61000061035156	40.04999923706055	40.61000061035156	2387100.0
2140	2015-10-14	39.5099983215332	40.189998626708984	39.13999938964844	40.09000015258789	2867000.0
2141	2015-10-15	39.939998626708984	40.029998779296875	39.220001220703125	39.66999816894531	2725700.0
2142	2015-10-16	40.540000915527344	40.970001220703125	40.20000076293945	40.380001068115234	2274500.0
2143	2015-10-19	41.209999084472656	41.5	40.41999816894531	40.5099983215332	2655200.0
2144	2015-10-20	40.70000076293945	42.060001373291016	40.040000915527344	41.22999954223633	3493200.0
2145	2015-10-21	40.220001220703125	41.2400016784668	39.84000015258789	40.88999938964844	4072500.0
2146	2015-10-22	40.439998626708984	40.83000183105469	39.900001525878906	40.220001220703125	2264200.0
2147	2015-10-23	41.27000045776367	41.5	40.369998931884766	40.90999984741211	3226300.0
2148	2015-10-26	41.380001068115234	41.70000076293945	40.93000030517578	41.25	6084300.0
2149	2015-10-27	39.02000045776367	41.72999954223633	38.060001373291016	41.11000061035156	11910800.0
2150	2015-10-28	39.310001373291016	40.04999923706055	38.7400016784668	39.779998779296875	7325300.0
2151	2015-10-29	37.47999954223633	39.59000015258789	36.540000915527344	39.0	8445600.0
2152	2015-10-30	37.88999938964844	37.9900016784668	36.939998626708984	37.380001068115234	6103400.0
2153	2015-11-02	38.290000915527344	38.560001373291016	37.529998779296875	37.65999984741211	5546500.0
2154	2015-11-03	38.65999984741211	38.720001220703125	38.0	38.290000915527344	4012300.0
2155	2015-11-04	38.86000061035156	39.15999984741211	38.0	38.779998779296875	4426400.0
2156	2015-11-05	39.439998626708984	41.189998626708984	38.290000915527344	38.959999084472656	6708900.0
2157	2015-11-06	39.11000061035156	39.34000015258789	38.58000183105469	39.02000045776367	3332900.0
2158	2015-11-09	38.560001373291016	39.619998931884766	38.08000183105469	39.619998931884766	4809400.0
2159	2015-11-10	37.029998779296875	38.2400016784668	36.75	38.15999984741211	7539700.0
2160	2015-11-11	37.400001525878906	37.779998779296875	37.290000915527344	37.38999938964844	4900800.0
2161	2015-11-12	37.970001220703125	38.20000076293945	36.959999084472656	37.36000061035156	4425100.0
2162	2015-11-13	38.720001220703125	39.060001373291016	37.599998474121094	37.599998474121094	5966300.0
2163	2015-11-16	37.869998931884766	38.25	37.369998931884766	38.22999954223633	3986700.0
2164	2015-11-17	38.150001525878906	38.45000076293945	37.79999923706055	37.939998626708984	2800500.0
2165	2015-11-18	37.31999969482422	37.779998779296875	36.459999084472656	37.61000061035156	5950200.0
2166	2015-11-19	37.72999954223633	37.91999816894531	37.25	37.470001220703125	3223700.0
2167	2015-11-20	38.439998626708984	38.599998474121094	37.70000076293945	37.9900016784668	3396800.0
2168	2015-11-23	38.029998779296875	38.5	37.91999816894531	38.470001220703125	6175400.0
2169	2015-11-24	38.38999938964844	38.689998626708984	37.77000045776367	38.0099983215332	10153400.0
2170	2015-11-25	36.970001220703125	38.43000030517578	36.90999984741211	38.099998474121094	5883600.0
2171	2015-11-27	36.88999938964844	37.11000061035156	36.52000045776367	37.099998474121094	1473900.0
2172	2015-11-30	35.5	36.79999923706055	35.47999954223633	36.709999084472656	7733100.0
2173	2015-12-01	36.18000030517578	36.40999984741211	35.029998779296875	35.86000061035156	5516400.0
2174	2015-12-02	35.720001220703125	36.400001525878906	35.70000076293945	36.290000915527344	2816900.0
2175	2015-12-03	34.560001373291016	35.869998931884766	34.2400016784668	35.529998779296875	5214100.0
2176	2015-12-04	35.45000076293945	35.529998779296875	34.470001220703125	34.5	4572200.0
2177	2015-12-07	36.59000015258789	37.5	35.220001220703125	35.220001220703125	5173400.0
2178	2015-12-08	36.88999938964844	37.220001220703125	36.310001373291016	36.65999984741211	5038100.0
2179	2015-12-09	36.06999969482422	36.88999938964844	35.72999954223633	36.43000030517578	7115900.0
2180	2015-12-10	36.34000015258789	36.70000076293945	36.04999923706055	36.25	2494300.0
2181	2015-12-11	36.0	36.470001220703125	35.790000915527344	35.959999084472656	5009800.0
2182	2015-12-14	36.52000045776367	36.68000030517578	35.849998474121094	36.0	4802800.0
2183	2015-12-15	38.15999984741211	38.349998474121094	36.560001373291016	36.58000183105469	5585600.0
2184	2015-12-16	39.130001068115234	39.25	38.119998931884766	38.31999969482422	4712700.0
2185	2015-12-17	39.20000076293945	39.7599983215332	39.0	39.18000030517578	4869400.0
2186	2015-12-18	37.88999938964844	39.279998779296875	37.630001068115234	39.0	26892600.0
2187	2015-12-21	38.97999954223633	38.97999954223633	37.79999923706055	38.040000915527344	3865300.0
2188	2015-12-22	39.2599983215332	39.40999984741211	38.36000061035156	38.9900016784668	2642800.0
2189	2015-12-23	40.130001068115234	40.349998474121094	39.310001373291016	39.4900016784668	2693500.0
2190	2015-12-24	39.66999816894531	40.25	39.650001525878906	40.20000076293945	882300.0
2191	2015-12-28	39.779998779296875	39.83000183105469	39.349998474121094	39.560001373291016	1310900.0
2192	2015-12-29	40.119998931884766	40.220001220703125	39.599998474121094	39.900001525878906	1664000.0
2193	2015-12-30	39.7400016784668	40.04999923706055	39.529998779296875	40.04999923706055	2650000.0
2194	2015-12-31	39.119998931884766	39.70000076293945	38.72999954223633	39.529998779296875	3640700.0
2195	2016-01-04	38.95000076293945	39.02000045776367	38.459999084472656	38.86000061035156	4614200.0
2196	2016-01-05	40.220001220703125	40.5	38.7599983215332	38.900001525878906	5553600.0
2197	2016-01-06	40.04999923706055	40.380001068115234	39.33000183105469	39.560001373291016	7243800.0
2198	2016-01-07	40.5099983215332	40.68000030517578	39.27000045776367	39.380001068115234	8091300.0
2199	2016-01-08	39.880001068115234	41.22999954223633	39.779998779296875	40.86000061035156	3512900.0
2200	2016-01-11	39.68000030517578	39.97999954223633	39.16999816894531	39.959999084472656	3893100.0
2201	2016-01-12	40.060001373291016	40.119998931884766	39.380001068115234	39.83000183105469	3859000.0
2202	2016-01-13	38.849998474121094	40.45000076293945	38.83000183105469	40.15999984741211	3621500.0
2203	2016-01-14	39.38999938964844	39.720001220703125	37.9900016784668	38.7400016784668	3440800.0
2204	2016-01-15	37.790000915527344	38.900001525878906	36.790000915527344	37.9900016784668	5138400.0
2205	2016-01-19	37.650001525878906	38.22999954223633	37.439998626708984	38.130001068115234	3051200.0
2206	2016-01-20	37.36000061035156	37.65999984741211	35.4900016784668	37.150001525878906	4814200.0
2207	2016-01-21	37.099998474121094	37.959999084472656	36.77000045776367	37.400001525878906	3829900.0
2208	2016-01-22	37.849998474121094	38.060001373291016	37.4900016784668	37.86000061035156	3955800.0
2209	2016-01-25	37.88999938964844	38.970001220703125	37.5	37.970001220703125	3027400.0
2210	2016-01-26	39.43000030517578	39.68000030517578	37.970001220703125	38.16999816894531	2718200.0
2211	2016-01-27	38.5	39.4900016784668	38.349998474121094	39.41999816894531	2304100.0
2212	2016-01-28	38.66999816894531	38.900001525878906	38.15999984741211	38.63999938964844	1418600.0
2213	2016-01-29	40.150001525878906	40.16999816894531	38.849998474121094	39.439998626708984	3566700.0
2214	2016-02-01	40.59000015258789	40.650001525878906	39.459999084472656	40.040000915527344	3646000.0
2215	2016-02-02	39.27000045776367	40.25	38.9900016784668	40.029998779296875	2974700.0
2216	2016-02-03	38.34000015258789	39.9900016784668	37.22999954223633	39.54999923706055	5139700.0
2217	2016-02-04	38.70000076293945	38.9900016784668	37.75	38.81999969482422	3778800.0
2218	2016-02-05	35.65999984741211	39.09000015258789	35.38999938964844	39.04999923706055	7554600.0
2219	2016-02-08	33.959999084472656	35.529998779296875	33.529998779296875	35.41999816894531	6731700.0
2220	2016-02-09	33.88999938964844	34.38999938964844	33.22999954223633	33.75	8214000.0
2221	2016-02-10	34.56999969482422	35.20000076293945	33.720001220703125	34.310001373291016	3776200.0
2222	2016-02-11	34.029998779296875	34.41999816894531	33.599998474121094	33.779998779296875	3960500.0
2223	2016-02-12	35.11000061035156	35.27000045776367	34.0099983215332	34.59000015258789	3200600.0
2224	2016-02-16	36.45000076293945	36.529998779296875	35.04999923706055	35.779998779296875	4422500.0
2225	2016-02-17	36.849998474121094	38.310001373291016	35.86000061035156	38.310001373291016	9705900.0
2226	2016-02-18	36.630001068115234	37.45000076293945	36.45000076293945	37.11000061035156	4004800.0
2227	2016-02-19	34.95000076293945	36.63999938964844	34.869998931884766	36.33000183105469	5286900.0
2228	2016-02-22	35.83000183105469	35.97999954223633	35.279998779296875	35.560001373291016	4944500.0
2229	2016-02-23	36.20000076293945	36.400001525878906	35.52000045776367	35.79999923706055	2826600.0
2230	2016-02-24	36.779998779296875	37.0	35.81999969482422	36.15999984741211	7954500.0
2231	2016-02-25	38.36000061035156	38.439998626708984	36.900001525878906	37.0	4313400.0
2232	2016-02-26	37.470001220703125	37.779998779296875	36.56999969482422	37.36000061035156	4714900.0
2233	2016-02-29	37.099998474121094	38.02000045776367	37.09000015258789	37.47999954223633	4383300.0
2234	2016-03-01	38.650001525878906	38.689998626708984	37.0	37.029998779296875	4224300.0
2235	2016-03-02	38.77000045776367	38.81999969482422	37.689998626708984	38.540000915527344	2544100.0
2236	2016-03-03	38.970001220703125	39.790000915527344	38.77000045776367	39.5	6974800.0
2237	2016-03-04	38.47999954223633	39.5099983215332	38.380001068115234	39.119998931884766	3446800.0
2238	2016-03-07	38.63999938964844	39.20000076293945	38.2400016784668	38.2400016784668	4463400.0
2239	2016-03-08	38.95000076293945	39.099998474121094	38.33000183105469	38.619998931884766	4869300.0
2240	2016-03-09	38.20000076293945	39.029998779296875	38.15999984741211	39.0	6058700.0
2241	2016-03-10	37.56999969482422	38.75	37.470001220703125	38.47999954223633	5178900.0
2242	2016-03-11	37.75	38.150001525878906	37.470001220703125	37.84000015258789	6587100.0
2243	2016-03-14	37.09000015258789	37.56999969482422	36.70000076293945	37.5	4344100.0
2244	2016-03-15	36.77000045776367	36.93000030517578	36.2599983215332	36.7599983215332	3536900.0
2245	2016-03-16	37.18000030517578	37.2400016784668	36.4900016784668	36.79999923706055	4939900.0
2246	2016-03-17	37.15999984741211	37.52000045776367	36.970001220703125	37.18000030517578	4757000.0
2247	2016-03-18	36.93000030517578	37.619998931884766	36.75	37.34000015258789	5394400.0
2248	2016-03-21	37.349998474121094	37.4900016784668	36.90999984741211	37.43000030517578	2737900.0
2249	2016-03-22	37.279998779296875	37.40999984741211	36.849998474121094	36.900001525878906	3132200.0
2250	2016-03-23	37.06999969482422	37.2599983215332	36.27000045776367	37.16999816894531	3287700.0
2251	2016-03-24	37.0	37.099998474121094	36.439998626708984	36.849998474121094	6775100.0
2252	2016-03-28	37.040000915527344	37.20000076293945	36.75	36.97999954223633	2608100.0
2253	2016-03-29	38.43000030517578	38.61000061035156	36.83000183105469	37.13999938964844	4809600.0
2254	2016-03-30	38.439998626708984	38.9900016784668	38.18000030517578	38.540000915527344	2693600.0
2255	2016-03-31	38.29999923706055	38.650001525878906	38.0099983215332	38.52000045776367	3830500.0
2256	2016-04-01	39.36000061035156	39.5	37.93000030517578	38.060001373291016	6229200.0
2257	2016-04-04	39.65999984741211	39.959999084472656	39.060001373291016	39.2400016784668	4075400.0
2258	2016-04-05	39.13999938964844	39.7400016784668	38.81999969482422	39.34000015258789	3926200.0
2259	2016-04-06	39.099998474121094	39.4900016784668	38.95000076293945	39.310001373291016	2772500.0
2260	2016-04-07	38.81999969482422	39.040000915527344	38.41999816894531	38.75	4579500.0
2261	2016-04-08	38.70000076293945	39.11000061035156	38.45000076293945	38.97999954223633	1873200.0
2262	2016-04-11	38.63999938964844	39.0	38.52000045776367	38.77000045776367	1818800.0
2263	2016-04-12	38.88999938964844	39.189998626708984	38.45000076293945	38.599998474121094	3305700.0
2264	2016-04-13	38.849998474121094	39.349998474121094	38.66999816894531	39.119998931884766	2653300.0
2265	2016-04-14	38.810001373291016	38.9900016784668	38.439998626708984	38.810001373291016	2068300.0
2266	2016-04-15	39.290000915527344	39.5099983215332	38.880001068115234	38.9900016784668	6091500.0
2267	2016-04-18	39.25	39.61000061035156	38.9900016784668	39.119998931884766	8171400.0
2268	2016-04-19	39.849998474121094	39.86000061035156	39.02000045776367	39.36000061035156	8717700.0
2269	2016-04-20	40.150001525878906	40.81999969482422	39.66999816894531	39.959999084472656	6149700.0
2270	2016-04-21	40.25	40.59000015258789	38.310001373291016	40.099998474121094	4133800.0
2271	2016-04-22	40.220001220703125	40.849998474121094	40.11000061035156	40.220001220703125	3652000.0
2272	2016-04-25	41.18000030517578	41.2599983215332	40.0099983215332	40.29999923706055	6979700.0
2273	2016-04-26	39.33000183105469	42.20000076293945	39.16999816894531	41.84000015258789	14907600.0
2274	2016-04-27	39.70000076293945	40.119998931884766	39.40999984741211	39.45000076293945	7511800.0
2275	2016-04-28	39.7599983215332	40.099998474121094	39.400001525878906	39.619998931884766	4344400.0
2276	2016-04-29	39.279998779296875	39.72999954223633	38.470001220703125	39.400001525878906	5388900.0
2277	2016-05-02	39.9900016784668	40.099998474121094	39.290000915527344	39.36000061035156	3703600.0
2278	2016-05-03	39.65999984741211	39.880001068115234	39.43000030517578	39.83000183105469	3310500.0
2279	2016-05-04	39.099998474121094	39.90999984741211	39.08000183105469	39.5099983215332	3750400.0
2280	2016-05-05	39.25	39.66999816894531	38.869998931884766	39.099998474121094	3887800.0
2281	2016-05-06	39.4900016784668	39.619998931884766	38.66999816894531	39.0	2566000.0
2282	2016-05-09	39.900001525878906	40.0	39.43000030517578	39.58000183105469	2118800.0
2283	2016-05-10	40.810001373291016	40.900001525878906	39.88999938964844	39.970001220703125	6717300.0
2284	2016-05-11	40.81999969482422	41.11000061035156	40.540000915527344	40.65999984741211	3997000.0
2285	2016-05-12	40.720001220703125	41.060001373291016	40.4900016784668	40.83000183105469	4033900.0
2286	2016-05-13	40.63999938964844	41.040000915527344	40.560001373291016	40.560001373291016	3434000.0
2287	2016-05-16	40.619998931884766	40.900001525878906	40.29999923706055	40.54999923706055	3023400.0
2288	2016-05-17	40.720001220703125	41.459999084472656	40.40999984741211	40.41999816894531	7527100.0
2289	2016-05-18	40.68000030517578	41.130001068115234	40.279998779296875	40.720001220703125	5051800.0
2290	2016-05-19	40.810001373291016	40.88999938964844	40.09000015258789	40.41999816894531	3001300.0
2291	2016-05-20	41.70000076293945	42.11000061035156	40.88999938964844	40.97999954223633	6966900.0
2292	2016-05-23	41.63999938964844	41.880001068115234	41.349998474121094	41.560001373291016	4274300.0
2293	2016-05-24	41.869998931884766	41.93000030517578	41.18000030517578	41.689998626708984	4371500.0
2294	2016-05-25	42.119998931884766	42.18000030517578	41.599998474121094	41.93000030517578	2311700.0
2295	2016-05-26	42.630001068115234	42.72999954223633	41.7400016784668	41.90999984741211	3565600.0
2296	2016-05-27	42.540000915527344	42.720001220703125	42.16999816894531	42.5099983215332	2337600.0
2297	2016-05-31	42.7599983215332	42.970001220703125	42.380001068115234	42.45000076293945	3858800.0
2298	2016-06-01	42.619998931884766	42.880001068115234	42.41999816894531	42.5	4443700.0
2299	2016-06-02	43.189998626708984	43.22999954223633	42.43000030517578	42.75	4664500.0
2300	2016-06-03	43.630001068115234	43.83000183105469	42.93000030517578	43.18000030517578	3492000.0
2301	2016-06-06	43.06999969482422	43.81999969482422	42.97999954223633	43.560001373291016	5356800.0
2302	2016-06-07	43.7400016784668	43.97999954223633	43.16999816894531	43.25	2628500.0
2303	2016-06-08	43.90999984741211	44.130001068115234	43.470001220703125	43.79999923706055	2524900.0
2304	2016-06-09	43.08000183105469	43.90999984741211	42.84000015258789	43.619998931884766	3509700.0
2305	2016-06-10	41.93000030517578	42.689998626708984	41.849998474121094	42.470001220703125	4821500.0
2306	2016-06-13	42.06999969482422	42.56999969482422	41.56999969482422	41.70000076293945	4009700.0
2307	2016-06-14	42.349998474121094	42.83000183105469	41.86000061035156	42.0	2958600.0
2308	2016-06-15	41.65999984741211	42.31999969482422	41.18000030517578	42.20000076293945	4306600.0
2309	2016-06-16	41.7599983215332	41.779998779296875	41.06999969482422	41.45000076293945	3057400.0
2310	2016-06-17	41.77000045776367	41.91999816894531	41.220001220703125	41.869998931884766	4239000.0
2311	2016-06-20	42.279998779296875	42.58000183105469	42.0	42.060001373291016	2461400.0
2312	2016-06-21	42.91999816894531	43.04999923706055	41.900001525878906	42.220001220703125	2290500.0
2313	2016-06-22	42.70000076293945	43.20000076293945	42.650001525878906	42.810001373291016	1909000.0
2314	2016-06-23	43.66999816894531	43.68000030517578	42.970001220703125	43.18000030517578	1871700.0
2315	2016-06-24	41.099998474121094	42.779998779296875	40.869998931884766	41.290000915527344	8258300.0
2316	2016-06-27	41.20000076293945	41.36000061035156	40.5	40.849998474121094	4128900.0
2317	2016-06-28	42.5099983215332	42.689998626708984	41.27000045776367	41.5099983215332	3883600.0
2318	2016-06-29	43.45000076293945	43.5	42.58000183105469	42.70000076293945	4106000.0
2319	2016-06-30	43.27000045776367	43.459999084472656	43.04999923706055	43.369998931884766	3439900.0
2320	2016-07-01	42.9900016784668	43.630001068115234	42.959999084472656	43.15999984741211	2326100.0
2321	2016-07-05	43.209999084472656	43.529998779296875	42.779998779296875	43.0	2467100.0
2322	2016-07-06	43.150001525878906	43.310001373291016	42.709999084472656	43.09000015258789	3809600.0
2323	2016-07-07	42.959999084472656	43.4900016784668	42.83000183105469	43.209999084472656	1517100.0
2324	2016-07-08	43.58000183105469	43.720001220703125	42.84000015258789	43.20000076293945	2392400.0
2325	2016-07-11	44.040000915527344	44.11000061035156	43.619998931884766	43.77000045776367	2739000.0
2326	2016-07-12	43.63999938964844	44.27000045776367	43.56999969482422	44.099998474121094	2275000.0
2327	2016-07-13	44.209999084472656	44.290000915527344	43.2599983215332	43.90999984741211	2429100.0
2328	2016-07-14	44.029998779296875	44.599998474121094	43.970001220703125	44.5	2832400.0
2329	2016-07-15	44.40999984741211	44.93000030517578	44.029998779296875	44.34000015258789	3031700.0
2330	2016-07-18	44.369998931884766	44.70000076293945	44.0	44.63999938964844	1916100.0
2331	2016-07-19	44.380001068115234	44.560001373291016	44.130001068115234	44.310001373291016	1321100.0
2332	2016-07-20	44.540000915527344	44.560001373291016	43.84000015258789	44.290000915527344	1647700.0
2333	2016-07-21	44.66999816894531	44.880001068115234	43.959999084472656	44.630001068115234	2910800.0
2334	2016-07-22	45.439998626708984	45.560001373291016	44.83000183105469	44.93000030517578	2312000.0
2335	2016-07-25	45.040000915527344	45.63999938964844	44.880001068115234	45.5	3872700.0
2336	2016-07-26	44.97999954223633	45.099998474121094	44.43000030517578	45.0	3181000.0
2337	2016-07-27	45.63999938964844	45.939998626708984	44.290000915527344	45.849998474121094	7307500.0
2338	2016-07-28	46.220001220703125	46.25	45.40999984741211	45.61000061035156	3422000.0
2339	2016-07-29	46.34000015258789	46.959999084472656	46.119998931884766	46.22999954223633	3237000.0
2340	2016-08-01	47.06999969482422	47.400001525878906	46.5	46.540000915527344	3375700.0
2341	2016-08-02	46.810001373291016	47.150001525878906	46.209999084472656	46.90999984741211	2175800.0
2342	2016-08-03	47.209999084472656	47.22999954223633	46.47999954223633	46.79999923706055	3376400.0
2343	2016-08-04	47.33000183105469	47.36000061035156	46.849998474121094	47.22999954223633	1852500.0
2344	2016-08-05	47.779998779296875	47.869998931884766	47.119998931884766	47.400001525878906	2398900.0
2345	2016-08-08	47.61000061035156	48.11000061035156	47.459999084472656	47.72999954223633	3055000.0
2346	2016-08-09	47.63999938964844	48.0099983215332	47.459999084472656	47.84000015258789	1782800.0
2347	2016-08-10	47.20000076293945	47.779998779296875	47.08000183105469	47.75	2064200.0
2348	2016-08-11	46.83000183105469	47.43000030517578	46.70000076293945	47.11000061035156	2543600.0
2349	2016-08-12	46.95000076293945	47.59000015258789	46.61000061035156	46.61000061035156	1704000.0
2350	2016-08-15	46.77000045776367	47.40999984741211	46.720001220703125	47.130001068115234	1778900.0
2351	2016-08-16	46.2400016784668	46.95000076293945	46.2400016784668	46.7400016784668	1726100.0
2352	2016-08-17	46.380001068115234	47.060001373291016	45.66999816894531	46.34000015258789	3560000.0
2353	2016-08-18	46.97999954223633	47.029998779296875	46.130001068115234	46.349998474121094	2964200.0
2354	2016-08-19	46.27000045776367	46.849998474121094	46.060001373291016	46.79999923706055	1729000.0
2355	2016-08-22	46.709999084472656	46.7400016784668	46.099998474121094	46.27000045776367	1408900.0
2356	2016-08-23	46.83000183105469	47.310001373291016	46.720001220703125	46.959999084472656	1563800.0
2357	2016-08-24	46.209999084472656	47.04999923706055	46.09000015258789	46.65999984741211	1615800.0
2358	2016-08-25	46.279998779296875	46.599998474121094	46.119998931884766	46.310001373291016	1151100.0
2359	2016-08-26	45.959999084472656	46.4900016784668	45.45000076293945	46.41999816894531	2052000.0
2360	2016-08-29	46.72999954223633	47.18000030517578	46.5	46.63999938964844	2613200.0
2361	2016-08-30	46.099998474121094	46.9900016784668	45.97999954223633	46.810001373291016	2569200.0
2362	2016-08-31	46.34000015258789	46.459999084472656	45.81999969482422	46.0	2432800.0
2363	2016-09-01	46.25	46.939998626708984	46.209999084472656	46.40999984741211	2643500.0
2364	2016-09-02	47.290000915527344	47.29999923706055	46.709999084472656	46.75	2542400.0
2365	2016-09-06	47.209999084472656	47.380001068115234	46.79999923706055	47.150001525878906	2507800.0
2366	2016-09-07	46.72999954223633	47.06999969482422	46.439998626708984	46.97999954223633	2894600.0
2367	2016-09-08	46.709999084472656	46.95000076293945	46.41999816894531	46.63999938964844	2426500.0
2368	2016-09-09	44.63999938964844	46.439998626708984	44.619998931884766	46.09000015258789	3543700.0
2369	2016-09-12	45.93000030517578	46.130001068115234	44.349998474121094	44.5	3798700.0
2370	2016-09-13	45.34000015258789	45.95000076293945	44.7400016784668	45.70000076293945	3797000.0
2371	2016-09-14	45.869998931884766	46.290000915527344	45.31999969482422	45.349998474121094	3981400.0
2372	2016-09-15	47.18000030517578	47.459999084472656	45.88999938964844	46.0	2894600.0
2373	2016-09-16	46.54999923706055	47.66999816894531	46.31999969482422	47.060001373291016	5424600.0
2374	2016-09-19	45.93000030517578	46.72999954223633	45.72999954223633	46.61000061035156	1935900.0
2375	2016-09-20	44.5	46.25	44.4900016784668	46.25	5297700.0
2376	2016-09-21	45.880001068115234	46.040000915527344	44.599998474121094	45.0099983215332	3909800.0
2377	2016-09-22	47.029998779296875	47.11000061035156	45.720001220703125	46.13999938964844	3308800.0
2378	2016-09-23	47.290000915527344	47.439998626708984	46.849998474121094	46.97999954223633	2678900.0
2379	2016-09-26	46.91999816894531	47.119998931884766	46.650001525878906	46.77000045776367	2069700.0
2380	2016-09-27	46.900001525878906	47.27000045776367	46.68000030517578	46.88999938964844	3388500.0
2381	2016-09-28	46.810001373291016	46.959999084472656	46.40999984741211	46.779998779296875	1720800.0
2382	2016-09-29	46.459999084472656	46.84000015258789	46.220001220703125	46.709999084472656	2458500.0
2383	2016-09-30	46.720001220703125	47.220001220703125	46.189998626708984	46.459999084472656	3805900.0
2384	2016-10-03	46.880001068115234	47.11000061035156	46.290000915527344	46.540000915527344	2103500.0
2385	2016-10-04	46.75	47.25	46.630001068115234	46.77000045776367	3490900.0
2386	2016-10-05	46.06999969482422	46.939998626708984	46.02000045776367	46.939998626708984	2371700.0
2387	2016-10-06	45.5	46.099998474121094	45.2599983215332	45.900001525878906	3072600.0
2388	2016-10-07	45.27000045776367	45.7400016784668	44.90999984741211	45.7400016784668	2932600.0
2389	2016-10-10	46.150001525878906	46.22999954223633	45.20000076293945	45.29999923706055	2227000.0
2390	2016-10-11	45.61000061035156	46.18000030517578	45.220001220703125	46.18000030517578	1986100.0
2391	2016-10-12	46.029998779296875	46.150001525878906	45.52000045776367	45.61000061035156	1394900.0
2392	2016-10-13	46.0099983215332	46.029998779296875	45.06999969482422	45.59000015258789	3005400.0
2393	2016-10-14	46.22999954223633	47.0	45.900001525878906	46.04999923706055	2231000.0
2394	2016-10-17	46.52000045776367	46.540000915527344	46.040000915527344	46.09000015258789	1700100.0
2395	2016-10-18	47.349998474121094	47.52000045776367	46.849998474121094	46.90999984741211	2836000.0
2396	2016-10-19	47.31999969482422	47.38999938964844	46.77000045776367	47.09000015258789	2955700.0
2397	2016-10-20	47.04999923706055	47.150001525878906	46.4900016784668	47.029998779296875	2373000.0
2398	2016-10-21	46.75	47.279998779296875	46.58000183105469	46.86000061035156	5837900.0
2399	2016-10-24	51.189998626708984	51.349998474121094	48.31999969482422	48.31999969482422	21198300.0
2400	2016-10-25	49.599998474121094	51.650001525878906	49.43000030517578	51.16999816894531	11909500.0
2401	2016-10-26	49.5	50.400001525878906	49.349998474121094	49.68000030517578	11194000.0
2402	2016-10-27	49.5	49.75	48.95000076293945	49.54999923706055	4161600.0
2403	2016-10-28	49.349998474121094	49.970001220703125	49.08000183105469	49.2400016784668	3227800.0
2404	2016-10-31	49.72999954223633	50.0099983215332	49.31999969482422	49.630001068115234	3529000.0
2405	2016-11-01	49.290000915527344	49.81999969482422	48.83000183105469	49.68000030517578	2804400.0
2406	2016-11-02	49.18000030517578	49.77000045776367	48.7599983215332	49.25	3279600.0
2407	2016-11-03	49.52000045776367	49.90999984741211	49.209999084472656	49.27000045776367	4088300.0
2408	2016-11-04	49.349998474121094	50.59000015258789	48.790000915527344	48.790000915527344	3261000.0
2409	2016-11-07	50.349998474121094	50.880001068115234	50.0	50.38999938964844	3851400.0
2410	2016-11-08	50.459999084472656	50.75	50.150001525878906	50.459999084472656	1867900.0
2411	2016-11-09	53.0099983215332	53.09000015258789	49.04999923706055	49.189998626708984	7569500.0
2412	2016-11-10	52.18000030517578	53.150001525878906	51.0	53.0	10527700.0
2413	2016-11-11	52.540000915527344	52.90999984741211	51.540000915527344	52.02000045776367	3596300.0
2414	2016-11-14	52.91999816894531	53.90999984741211	51.869998931884766	51.869998931884766	6746800.0
2415	2016-11-15	53.459999084472656	53.619998931884766	52.40999984741211	52.939998626708984	4366200.0
2416	2016-11-16	52.72999954223633	52.939998626708984	52.130001068115234	52.63999938964844	4223300.0
2417	2016-11-17	53.38999938964844	53.5099983215332	52.4900016784668	52.619998931884766	2805800.0
2418	2016-11-18	53.59000015258789	53.75	53.09000015258789	53.130001068115234	1768400.0
2419	2016-11-21	53.720001220703125	53.970001220703125	53.099998474121094	53.5	3442200.0
2420	2016-11-22	54.2400016784668	54.65999984741211	53.650001525878906	53.650001525878906	3741100.0
2421	2016-11-23	54.34000015258789	54.689998626708984	53.29999923706055	54.189998626708984	4273300.0
2422	2016-11-25	54.59000015258789	54.93000030517578	54.119998931884766	54.29999923706055	1381000.0
2423	2016-11-28	54.97999954223633	55.029998779296875	54.02000045776367	54.68000030517578	4237000.0
2424	2016-11-29	55.38999938964844	55.84000015258789	54.779998779296875	54.97999954223633	3816900.0
2425	2016-11-30	54.209999084472656	56.09000015258789	54.209999084472656	55.459999084472656	5207000.0
2426	2016-12-01	54.2599983215332	54.529998779296875	53.779998779296875	54.11000061035156	4413900.0
2427	2016-12-02	54.439998626708984	54.81999969482422	53.83000183105469	54.619998931884766	3087900.0
2428	2016-12-05	55.02000045776367	55.20000076293945	54.54999923706055	54.599998474121094	1999300.0
2429	2016-12-06	55.9900016784668	56.689998626708984	54.52000045776367	55.02000045776367	7616300.0
2430	2016-12-07	58.38999938964844	58.470001220703125	55.95000076293945	56.689998626708984	7594000.0
2431	2016-12-08	58.54999923706055	59.189998626708984	57.97999954223633	58.400001525878906	4155800.0
2432	2016-12-09	56.7400016784668	58.650001525878906	56.59000015258789	58.58000183105469	3406200.0
2433	2016-12-12	56.130001068115234	56.79999923706055	55.869998931884766	56.650001525878906	4155700.0
2434	2016-12-13	56.650001525878906	57.08000183105469	56.43000030517578	56.560001373291016	3327200.0
2435	2016-12-14	56.54999923706055	57.18000030517578	56.25	56.75	3298300.0
2436	2016-12-15	57.25	57.75	56.310001373291016	56.849998474121094	3231800.0
2437	2016-12-16	57.0099983215332	57.65999984741211	56.630001068115234	57.529998779296875	3430900.0
2438	2016-12-19	57.79999923706055	58.25	57.04999923706055	57.22999954223633	1926700.0
2439	2016-12-20	58.060001373291016	58.29999923706055	57.79999923706055	57.81999969482422	1410400.0
2440	2016-12-21	57.81999969482422	58.47999954223633	57.720001220703125	58.47999954223633	1618100.0
2441	2016-12-22	58.08000183105469	58.41999816894531	57.459999084472656	58.41999816894531	1103600.0
2442	2016-12-23	58.02000045776367	58.310001373291016	57.599998474121094	57.7599983215332	1184200.0
2443	2016-12-27	58.31999969482422	58.54999923706055	58.029998779296875	58.099998474121094	1609400.0
2444	2016-12-28	58.0	58.43000030517578	57.95000076293945	58.43000030517578	1392500.0
2445	2016-12-29	58.04999923706055	58.689998626708984	57.959999084472656	58.06999969482422	1671900.0
2446	2016-12-30	57.5099983215332	58.0099983215332	57.08000183105469	57.86000061035156	2119800.0
2447	2017-01-03	58.31999969482422	58.90999984741211	57.75	58.099998474121094	3004100.0
2448	2017-01-04	58.81999969482422	59.459999084472656	58.040000915527344	58.36000061035156	5540600.0
2449	2017-01-05	57.61000061035156	59.41999816894531	57.08000183105469	58.77000045776367	5427200.0
2450	2017-01-06	56.77000045776367	58.13999938964844	56.63999938964844	57.869998931884766	4776100.0
2451	2017-01-09	56.66999816894531	56.9900016784668	56.27000045776367	56.56999969482422	3329700.0
2452	2017-01-10	58.7400016784668	58.84000015258789	55.29999923706055	55.720001220703125	5457800.0
2453	2017-01-11	57.459999084472656	58.939998626708984	57.279998779296875	58.540000915527344	4718200.0
2454	2017-01-12	57.150001525878906	57.5	56.56999969482422	57.400001525878906	2286300.0
2455	2017-01-13	57.189998626708984	57.849998474121094	56.689998626708984	57.25	1973700.0
2456	2017-01-17	57.04999923706055	58.13999938964844	56.88999938964844	57.25	4114900.0
2457	2017-01-18	58.65999984741211	58.849998474121094	57.38999938964844	57.540000915527344	5317500.0
2458	2017-01-19	60.06999969482422	60.63999938964844	58.439998626708984	58.52000045776367	6036400.0
2459	2017-01-20	59.619998931884766	60.72999954223633	59.5099983215332	60.540000915527344	3911100.0
2460	2017-01-23	60.2400016784668	60.86000061035156	60.11000061035156	60.77000045776367	3560500.0
2461	2017-01-24	60.220001220703125	60.56999969482422	59.619998931884766	60.0099983215332	3903000.0
2462	2017-01-25	60.7400016784668	60.9900016784668	59.84000015258789	60.20000076293945	4003100.0
2463	2017-01-26	63.369998931884766	63.63999938964844	61.099998474121094	61.11000061035156	12440100.0
2464	2017-01-27	62.41999816894531	63.68000030517578	61.68000030517578	63.68000030517578	6294900.0
2465	2017-01-30	61.130001068115234	62.08000183105469	60.59000015258789	61.90999984741211	5359500.0
2466	2017-01-31	62.27000045776367	62.619998931884766	61.189998626708984	61.25	4502200.0
2467	2017-02-01	63.2599983215332	63.650001525878906	62.2400016784668	62.2599983215332	8937500.0
2468	2017-02-02	61.150001525878906	62.959999084472656	60.41999816894531	62.88999938964844	6004400.0
2469	2017-02-03	61.36000061035156	61.709999084472656	60.810001373291016	61.25	5141000.0
2470	2017-02-06	60.959999084472656	61.380001068115234	60.88999938964844	61.130001068115234	3761900.0
2471	2017-02-07	61.88999938964844	62.04999923706055	60.61000061035156	61.029998779296875	3369800.0
2472	2017-02-08	61.88999938964844	62.619998931884766	61.33000183105469	61.5	5555100.0
2473	2017-02-09	62.25	62.41999816894531	61.709999084472656	61.709999084472656	3171500.0
2474	2017-02-10	62.38999938964844	62.540000915527344	61.400001525878906	62.15999984741211	3829700.0
2475	2017-02-13	60.900001525878906	61.0	60.029998779296875	60.59000015258789	11670100.0
2476	2017-02-14	61.599998474121094	62.84000015258789	59.5099983215332	61.2400016784668	17976400.0
2477	2017-02-15	61.29999923706055	61.79999923706055	60.72999954223633	61.470001220703125	9362400.0
2478	2017-02-16	60.61000061035156	61.400001525878906	60.31999969482422	61.189998626708984	3852100.0
2479	2017-02-17	63.91999816894531	65.41000366210938	59.88999938964844	60.540000915527344	13430300.0
2480	2017-02-21	63.20000076293945	63.61000061035156	62.33000183105469	63.40999984741211	5579100.0
2481	2017-02-22	63.08000183105469	63.470001220703125	62.619998931884766	63.27000045776367	2655100.0
2482	2017-02-23	62.06999969482422	63.349998474121094	61.95000076293945	63.220001220703125	5342200.0
2483	2017-02-24	62.209999084472656	62.58000183105469	61.720001220703125	62.099998474121094	4570800.0
2484	2017-02-27	62.16999816894531	62.18000030517578	60.790000915527344	61.310001373291016	6179800.0
2485	2017-02-28	62.529998779296875	62.88999938964844	61.70000076293945	62.25	4297900.0
2486	2017-03-01	62.34000015258789	62.970001220703125	62.189998626708984	62.65999984741211	3777300.0
2487	2017-03-02	62.540000915527344	62.86000061035156	61.66999816894531	62.20000076293945	3688100.0
2488	2017-03-03	63.560001373291016	63.61000061035156	62.0	62.220001220703125	4355200.0
2489	2017-03-06	62.84000015258789	63.5	62.5099983215332	63.15999984741211	3363700.0
2490	2017-03-07	61.630001068115234	62.869998931884766	61.380001068115234	62.529998779296875	3738800.0
2491	2017-03-08	61.40999984741211	62.20000076293945	61.36000061035156	61.41999816894531	4697200.0
2492	2017-03-09	61.13999938964844	61.68000030517578	60.83000183105469	61.47999954223633	6050300.0
2493	2017-03-10	61.47999954223633	61.869998931884766	60.880001068115234	61.58000183105469	4446000.0
2494	2017-03-13	61.84000015258789	61.97999954223633	61.119998931884766	61.5099983215332	3604200.0
2495	2017-03-14	61.349998474121094	62.040000915527344	61.13999938964844	61.79999923706055	2309600.0
2496	2017-03-15	62.9900016784668	63.08000183105469	61.439998626708984	61.61000061035156	5470700.0
2497	2017-03-16	62.38999938964844	63.189998626708984	62.06999969482422	63.09000015258789	2882700.0
2498	2017-03-17	63.5	63.790000915527344	62.650001525878906	62.9900016784668	4563000.0
2499	2017-03-20	63.11000061035156	63.54999923706055	62.75	63.38999938964844	2092700.0
2500	2017-03-21	62.470001220703125	63.43000030517578	62.34000015258789	62.97999954223633	3416400.0
2501	2017-03-22	63.27000045776367	63.58000183105469	62.4900016784668	62.68000030517578	4034500.0
2502	2017-03-23	63.119998931884766	63.70000076293945	62.88999938964844	63.13999938964844	2169100.0
2503	2017-03-24	64.16999816894531	64.76000213623047	63.2599983215332	63.540000915527344	4322700.0
2504	2017-03-27	64.22000122070312	64.27999877929688	63.650001525878906	63.91999816894531	2596000.0
2505	2017-03-28	64.2300033569336	64.41999816894531	63.63999938964844	64.0	3404100.0
2506	2017-03-29	64.73999786376953	65.08000183105469	63.970001220703125	64.38999938964844	3681700.0
2507	2017-03-30	65.12999725341797	65.20999908447266	64.29000091552734	64.75	2953600.0
2508	2017-03-31	64.58999633789062	65.3499984741211	64.18000030517578	64.94999694824219	4431800.0
2509	2017-04-03	63.54999923706055	64.31999969482422	62.970001220703125	64.19999694824219	4087700.0
2510	2017-04-04	63.68000030517578	63.939998626708984	63.2599983215332	63.31999969482422	2605300.0
2511	2017-04-05	63.5	64.0	63.380001068115234	63.7599983215332	2957800.0
2512	2017-04-06	63.2400016784668	63.33000183105469	62.220001220703125	62.349998474121094	6160000.0
2513	2017-04-07	63.58000183105469	64.1500015258789	63.13999938964844	63.27000045776367	2507400.0
2514	2017-04-10	63.88999938964844	64.26000213623047	62.380001068115234	63.88999938964844	2386200.0
2515	2017-04-11	63.93000030517578	64.0199966430664	63.45000076293945	63.84000015258789	2524400.0
2516	2017-04-12	63.91999816894531	64.0	63.5	63.77000045776367	1549200.0
2517	2017-04-13	64.04000091552734	64.36000061035156	63.70000076293945	64.1500015258789	2275300.0
2518	2017-04-17	64.94000244140625	64.97000122070312	64.20999908447266	64.5	2387800.0
2519	2017-04-18	64.61000061035156	65.33000183105469	64.58000183105469	64.81999969482422	1977800.0
2520	2017-04-19	65.12999725341797	65.51000213623047	64.81999969482422	65.05000305175781	3405600.0
2521	2017-04-20	64.80999755859375	65.41000366210938	64.77999877929688	65.20999908447266	2612100.0
2522	2017-04-21	64.69999694824219	65.23999786376953	64.52999877929688	65.23999786376953	4858300.0
2523	2017-04-24	65.93000030517578	65.97000122070312	64.97000122070312	65.02999877929688	5564500.0
2524	2017-04-25	67.3499984741211	67.44999694824219	65.26000213623047	66.0	6728300.0
2525	2017-04-26	67.58000183105469	67.76000213623047	67.13999938964844	67.69000244140625	4727300.0
2526	2017-04-27	67.73999786376953	68.19000244140625	67.5	67.66000366210938	2909600.0
2527	2017-04-28	67.2699966430664	67.87000274658203	66.97000122070312	67.79000091552734	3814200.0
2528	2017-05-01	68.30999755859375	68.4000015258789	67.44999694824219	67.83000183105469	4259200.0
2529	2017-05-02	66.94000244140625	68.87999725341797	66.56999969482422	68.55999755859375	3769200.0
2530	2017-05-03	65.3499984741211	67.13999938964844	65.08999633789062	66.81999969482422	6369400.0
2531	2017-05-04	65.4800033569336	65.62999725341797	64.91000366210938	65.4800033569336	3368600.0
2532	2017-05-05	66.48999786376953	66.48999786376953	65.31999969482422	65.79000091552734	2707300.0
2533	2017-05-08	66.1500015258789	67.06999969482422	65.83000183105469	66.83999633789062	3889700.0
2534	2017-05-09	65.5	66.05999755859375	65.16000366210938	65.9800033569336	3383500.0
2535	2017-05-10	66.0	67.62999725341797	65.94000244140625	66.94000244140625	6144600.0
2536	2017-05-11	65.80999755859375	66.30999755859375	65.16999816894531	66.05999755859375	3044700.0
2537	2017-05-12	65.55000305175781	66.87000274658203	65.25	66.83000183105469	3731400.0
2538	2017-05-15	65.69000244140625	65.8499984741211	65.01000213623047	65.61000061035156	3484100.0
2539	2017-05-16	65.91000366210938	66.27999877929688	65.5	65.6500015258789	3436900.0
2540	2017-05-17	63.90999984741211	66.44000244140625	63.810001373291016	65.44000244140625	6304700.0
2541	2017-05-18	65.72000122070312	66.2699966430664	63.630001068115234	63.75	4936300.0
2542	2017-05-19	66.37000274658203	67.06999969482422	66.0	66.70999908447266	4974200.0
2543	2017-05-22	67.22000122070312	67.23999786376953	66.25	66.33000183105469	2736500.0
2544	2017-05-23	67.62000274658203	67.87999725341797	67.0999984741211	67.52999877929688	2099500.0
2545	2017-05-24	67.88999938964844	67.94000244140625	67.05000305175781	67.81999969482422	2483900.0
2546	2017-05-25	67.86000061035156	68.44000244140625	67.72000122070312	67.83000183105469	2221100.0
2547	2017-05-26	67.80000305175781	68.05000305175781	67.5199966430664	67.87999725341797	3631300.0
2548	2017-05-30	67.08000183105469	68.08000183105469	66.94999694824219	67.61000061035156	2841900.0
2549	2017-05-31	67.41999816894531	67.55999755859375	66.77999877929688	67.08000183105469	5185700.0
2550	2017-06-01	67.9000015258789	67.93000030517578	66.9800033569336	67.41999816894531	1979500.0
2551	2017-06-02	68.31999969482422	68.41999816894531	67.7699966430664	67.93000030517578	1853700.0
2552	2017-06-05	67.4000015258789	68.5	67.29000091552734	68.30999755859375	3597400.0
2553	2017-06-06	66.11000061035156	67.48999786376953	66.02999877929688	67.19999694824219	4351900.0
2554	2017-06-07	65.91999816894531	66.43000030517578	65.5	66.3499984741211	3027200.0
2555	2017-06-08	65.69000244140625	66.25	65.0	66.04000091552734	5033400.0
2556	2017-06-09	63.84000015258789	65.70999908447266	62.75	65.70999908447266	6337100.0
2557	2017-06-12	64.66999816894531	64.77999877929688	63.52000045776367	63.560001373291016	3534500.0
2558	2017-06-13	64.01000213623047	65.0999984741211	63.70000076293945	64.76000213623047	4712800.0
2559	2017-06-14	63.27000045776367	64.0999984741211	62.849998474121094	63.90999984741211	2986500.0
2560	2017-06-15	63.599998474121094	63.72999954223633	62.459999084472656	62.77000045776367	3883400.0
2561	2017-06-16	63.130001068115234	63.810001373291016	62.470001220703125	63.27000045776367	7437700.0
2562	2017-06-19	64.01000213623047	64.02999877929688	63.29999923706055	63.599998474121094	2978100.0
2563	2017-06-20	63.97999954223633	64.52999877929688	62.7599983215332	63.79999923706055	6227700.0
2564	2017-06-21	63.56999969482422	64.05000305175781	63.25	63.849998474121094	3203500.0
2565	2017-06-22	63.560001373291016	63.959999084472656	63.2599983215332	63.630001068115234	4180700.0
2566	2017-06-23	63.400001525878906	63.810001373291016	63.34000015258789	63.47999954223633	2086300.0
2567	2017-06-26	63.150001525878906	63.790000915527344	63.119998931884766	63.599998474121094	1595200.0
2568	2017-06-27	61.0099983215332	62.540000915527344	60.720001220703125	61.25	10267300.0
2569	2017-06-28	61.47999954223633	61.540000915527344	60.84000015258789	61.0099983215332	3170600.0
2570	2017-06-29	60.29999923706055	61.2599983215332	59.59000015258789	61.189998626708984	7212600.0
2571	2017-06-30	60.619998931884766	61.0	59.939998626708984	60.880001068115234	4814300.0
2572	2017-07-03	60.0	60.849998474121094	59.900001525878906	60.7400016784668	1637400.0
2573	2017-07-05	59.95000076293945	60.31999969482422	59.380001068115234	59.880001068115234	6285900.0
2574	2017-07-06	59.45000076293945	59.88999938964844	59.130001068115234	59.560001373291016	5596100.0
2575	2017-07-07	60.0099983215332	60.15999984741211	59.2599983215332	59.45000076293945	3266700.0
2576	2017-07-10	60.79999923706055	60.88999938964844	59.689998626708984	60.06999969482422	4361100.0
2577	2017-07-11	61.22999954223633	61.470001220703125	60.66999816894531	60.7400016784668	3263400.0
2578	2017-07-12	61.5099983215332	61.880001068115234	60.88999938964844	61.70000076293945	3055100.0
2579	2017-07-13	60.90999984741211	61.72999954223633	60.75	61.5	2416000.0
2580	2017-07-14	61.2400016784668	61.720001220703125	60.619998931884766	61.209999084472656	4904800.0
2581	2017-07-17	61.380001068115234	61.7400016784668	60.75	61.040000915527344	3312500.0
2582	2017-07-18	61.38999938964844	61.75	60.90999984741211	61.61000061035156	4499400.0
2583	2017-07-19	61.970001220703125	62.08000183105469	61.130001068115234	61.5099983215332	6824500.0
2584	2017-07-20	61.119998931884766	64.02999877929688	61.08000183105469	63.849998474121094	13594500.0
2585	2017-07-21	62.58000183105469	62.72999954223633	61.08000183105469	61.279998779296875	6980100.0
2586	2017-07-24	62.529998779296875	63.060001373291016	62.25	62.38999938964844	3706800.0
2587	2017-07-25	62.36000061035156	62.81999969482422	62.25	62.5	3985400.0
2588	2017-07-26	62.38999938964844	62.880001068115234	62.290000915527344	62.34000015258789	2756000.0
2589	2017-07-27	61.619998931884766	62.75	61.43000030517578	62.38999938964844	3206400.0
2590	2017-07-28	61.779998779296875	61.849998474121094	61.11000061035156	61.40999984741211	2809800.0
2591	2017-07-31	61.65999984741211	62.5099983215332	61.09000015258789	62.25	3989000.0
2592	2017-08-01	63.06999969482422	63.470001220703125	61.61000061035156	62.099998474121094	5531100.0
2593	2017-08-02	63.630001068115234	63.72999954223633	62.75	63.220001220703125	3658500.0
2594	2017-08-03	63.72999954223633	63.93000030517578	63.150001525878906	63.720001220703125	3527700.0
2595	2017-08-04	64.5199966430664	64.52999877929688	63.560001373291016	63.939998626708984	3563600.0
2596	2017-08-07	64.26000213623047	65.0	64.1500015258789	64.8499984741211	3637300.0
2597	2017-08-08	63.900001525878906	64.37000274658203	63.650001525878906	64.04000091552734	1880500.0
2598	2017-08-09	63.79999923706055	63.95000076293945	63.189998626708984	63.630001068115234	2145000.0
2599	2017-08-10	62.470001220703125	63.939998626708984	62.119998931884766	63.310001373291016	3092500.0
2600	2017-08-11	63.61000061035156	63.650001525878906	62.2400016784668	62.45000076293945	2464400.0
2601	2017-08-14	63.779998779296875	64.19000244140625	63.66999816894531	64.19000244140625	2455400.0
2602	2017-08-15	63.880001068115234	64.0	63.40999984741211	63.790000915527344	2654400.0
2603	2017-08-16	64.27999877929688	64.4800033569336	63.54999923706055	63.75	2034800.0
2604	2017-08-17	62.9900016784668	64.12000274658203	62.97999954223633	64.0	2459900.0
2605	2017-08-18	63.0	63.470001220703125	62.709999084472656	62.869998931884766	1419600.0
2606	2017-08-21	62.83000183105469	63.4900016784668	62.560001373291016	63.4900016784668	2141400.0
2607	2017-08-22	64.37999725341797	64.5	63.04999923706055	63.209999084472656	2432100.0
2608	2017-08-23	64.0	64.36000061035156	63.880001068115234	64.19999694824219	1721500.0
2609	2017-08-24	63.970001220703125	64.31999969482422	63.72999954223633	63.959999084472656	2115700.0
2610	2017-08-25	63.7400016784668	64.44999694824219	63.720001220703125	64.12000274658203	2316800.0
2611	2017-08-28	63.720001220703125	64.0	63.56999969482422	64.0	1200000.0
2612	2017-08-29	63.470001220703125	63.7400016784668	63.08000183105469	63.310001373291016	1266800.0
2613	2017-08-30	64.25	64.37000274658203	63.43000030517578	63.470001220703125	1437400.0
2614	2017-08-31	64.70999908447266	64.76000213623047	64.1500015258789	64.25	2777600.0
2615	2017-09-01	64.16000366210938	64.86000061035156	64.04000091552734	64.77999877929688	1496900.0
2616	2017-09-05	63.63999938964844	64.45999908447266	63.27000045776367	64.16999816894531	2168100.0
2617	2017-09-06	63.790000915527344	64.1500015258789	63.13999938964844	63.810001373291016	2774800.0
2618	2017-09-07	63.34000015258789	64.16000366210938	63.13999938964844	64.01000213623047	1785800.0
2619	2017-09-08	62.7400016784668	63.540000915527344	62.59000015258789	63.400001525878906	2236300.0
2620	2017-09-11	63.029998779296875	63.5	62.7599983215332	63.15999984741211	2263800.0
2621	2017-09-12	62.97999954223633	63.7599983215332	62.59000015258789	63.0099983215332	1504500.0
2622	2017-09-13	62.79999923706055	63.43000030517578	62.59000015258789	62.93000030517578	2410800.0
2623	2017-09-14	61.16999816894531	62.61000061035156	61.08000183105469	62.470001220703125	4864000.0
2624	2017-09-15	61.16999816894531	61.88999938964844	60.72999954223633	61.33000183105469	5597600.0
2625	2017-09-18	61.79999923706055	61.9900016784668	60.75	60.95000076293945	4757000.0
2626	2017-09-19	65.41999816894531	65.45999908447266	61.33000183105469	62.0099983215332	11735700.0
2627	2017-09-20	63.52000045776367	65.47000122070312	63.09000015258789	65.31999969482422	4549300.0
2628	2017-09-21	63.38999938964844	63.9900016784668	63.220001220703125	63.7400016784668	1961700.0
2629	2017-09-22	64.05999755859375	64.52999877929688	63.40999984741211	63.849998474121094	6631100.0
2630	2017-09-25	62.88999938964844	64.47000122070312	62.79999923706055	64.11000061035156	5985000.0
2631	2017-09-26	63.029998779296875	63.36000061035156	62.77000045776367	63.060001373291016	2949200.0
2632	2017-09-27	62.38999938964844	63.16999816894531	62.380001068115234	62.7400016784668	3848800.0
2633	2017-09-28	61.91999816894531	62.25	61.689998626708984	62.119998931884766	4341600.0
2634	2017-09-29	61.65999984741211	62.439998626708984	61.400001525878906	62.130001068115234	4975700.0
2635	2017-10-02	61.52000045776367	61.779998779296875	61.06999969482422	61.34000015258789	3516700.0
2636	2017-10-03	61.68000030517578	61.9900016784668	61.400001525878906	61.560001373291016	3966800.0
2637	2017-10-04	61.5	62.25	61.279998779296875	61.41999816894531	5695500.0
2638	2017-10-05	61.52000045776367	62.09000015258789	61.31999969482422	61.5099983215332	3944200.0
2639	2017-10-06	62.40999984741211	62.630001068115234	61.599998474121094	61.630001068115234	4124800.0
2640	2017-10-09	61.560001373291016	62.61000061035156	61.18000030517578	62.310001373291016	3148400.0
2641	2017-10-10	61.22999954223633	61.779998779296875	61.11000061035156	61.689998626708984	3251900.0
2642	2017-10-11	61.18000030517578	61.7400016784668	59.41999816894531	61.150001525878906	4411100.0
2643	2017-10-12	61.279998779296875	61.66999816894531	60.709999084472656	61.06999969482422	2506600.0
2644	2017-10-13	61.38999938964844	61.54999923706055	60.7400016784668	61.290000915527344	2389400.0
2645	2017-10-16	60.970001220703125	61.650001525878906	60.900001525878906	61.52000045776367	1489400.0
2646	2017-10-17	60.939998626708984	61.040000915527344	60.560001373291016	60.93000030517578	1318800.0
2647	2017-10-18	60.68000030517578	60.90999984741211	60.25	60.869998931884766	3115500.0
2648	2017-10-19	61.5099983215332	61.970001220703125	60.310001373291016	60.439998626708984	4448500.0
2649	2017-10-20	60.459999084472656	61.97999954223633	60.279998779296875	61.970001220703125	3795400.0
2650	2017-10-23	61.470001220703125	62.0	60.29999923706055	61.099998474121094	6758900.0
2651	2017-10-24	62.279998779296875	62.400001525878906	61.540000915527344	61.7400016784668	3645100.0
2652	2017-10-25	61.93000030517578	62.2599983215332	61.369998931884766	61.95000076293945	4066700.0
2653	2017-10-26	61.72999954223633	62.31999969482422	61.5099983215332	62.18000030517578	2838800.0
2654	2017-10-27	62.95000076293945	63.0	61.470001220703125	61.470001220703125	3084600.0
2655	2017-10-30	59.58000183105469	63.08000183105469	59.209999084472656	62.66999816894531	14267500.0
2656	2017-10-31	59.77000045776367	60.25	59.31999969482422	59.63999938964844	7361300.0
2657	2017-11-01	59.75	60.400001525878906	59.36000061035156	60.13999938964844	3352000.0
2658	2017-11-02	58.29999923706055	60.11000061035156	58.130001068115234	59.7599983215332	5884400.0
2659	2017-11-03	58.90999984741211	59.439998626708984	58.58000183105469	59.0099983215332	4097600.0
2660	2017-11-06	55.540000915527344	56.5	54.93000030517578	56.20000076293945	16985500.0
2661	2017-11-07	55.36000061035156	56.029998779296875	54.599998474121094	55.779998779296875	8785400.0
2662	2017-11-08	56.220001220703125	56.41999816894531	55.2400016784668	55.36000061035156	5981000.0
2663	2017-11-09	56.0	56.56999969482422	55.630001068115234	56.5	5205000.0
2664	2017-11-10	56.79999923706055	57.040000915527344	55.540000915527344	55.689998626708984	5758300.0
2665	2017-11-13	56.439998626708984	56.88999938964844	55.90999984741211	56.79999923706055	4429100.0
2666	2017-11-14	56.540000915527344	56.959999084472656	55.959999084472656	56.38999938964844	5035300.0
2667	2017-11-15	56.689998626708984	56.9900016784668	56.18000030517578	56.79999923706055	3709900.0
2668	2017-11-16	59.79999923706055	59.97999954223633	56.810001373291016	56.810001373291016	10397700.0
2669	2017-11-17	60.02000045776367	60.06999969482422	58.959999084472656	59.54999923706055	7147600.0
2670	2017-11-20	60.29999923706055	60.45000076293945	59.58000183105469	59.75	4225100.0
2671	2017-11-21	60.40999984741211	61.25	60.22999954223633	61.099998474121094	5170200.0
2672	2017-11-22	61.349998474121094	61.43000030517578	60.40999984741211	60.40999984741211	6643000.0
2673	2017-11-24	61.68000030517578	62.09000015258789	60.75	60.810001373291016	2129200.0
2674	2017-11-27	62.779998779296875	62.93000030517578	61.290000915527344	62.20000076293945	5123600.0
2675	2017-11-28	61.380001068115234	62.40999984741211	61.0	62.34000015258789	5690600.0
2676	2017-11-29	61.83000183105469	62.65999984741211	61.41999816894531	61.560001373291016	4090400.0
2677	2017-11-30	61.06999969482422	62.400001525878906	60.75	61.88999938964844	7164100.0
2678	2017-12-01	60.900001525878906	61.2599983215332	60.150001525878906	60.349998474121094	4973500.0
2679	2017-12-04	60.2400016784668	61.779998779296875	60.20000076293945	61.20000076293945	3902900.0
2680	2017-12-05	60.959999084472656	61.34000015258789	60.29999923706055	60.5	3634900.0
2681	2017-12-06	62.119998931884766	62.25	59.959999084472656	60.529998779296875	5145800.0
2682	2017-12-07	61.91999816894531	62.91999816894531	61.400001525878906	61.58000183105469	4623000.0
2683	2017-12-08	62.540000915527344	62.97999954223633	62.34000015258789	62.470001220703125	3715000.0
2684	2017-12-11	63.06999969482422	63.470001220703125	62.560001373291016	62.560001373291016	3366700.0
2685	2017-12-12	63.47999954223633	63.939998626708984	63.04999923706055	63.04999923706055	3608400.0
2686	2017-12-13	63.83000183105469	64.47000122070312	63.650001525878906	63.7400016784668	6759300.0
2687	2017-12-14	62.560001373291016	64.05000305175781	62.380001068115234	64.05000305175781	7010800.0
2688	2017-12-15	62.65999984741211	63.47999954223633	62.150001525878906	62.470001220703125	6584800.0
2689	2017-12-18	63.470001220703125	63.630001068115234	62.58000183105469	62.66999816894531	3382300.0
2690	2017-12-19	63.63999938964844	64.63999938964844	63.4900016784668	63.52000045776367	5714400.0
2691	2017-12-20	62.900001525878906	64.0	62.79999923706055	63.91999816894531	5545400.0
2692	2017-12-21	63.52000045776367	63.66999816894531	63.11000061035156	63.349998474121094	3035900.0
2693	2017-12-22	63.619998931884766	63.84000015258789	63.22999954223633	63.4900016784668	2313500.0
2694	2017-12-26	63.790000915527344	64.12000274658203	62.93000030517578	62.95000076293945	1518000.0
2695	2017-12-27	64.11000061035156	64.19999694824219	63.709999084472656	64.01000213623047	1958700.0
2696	2017-12-28	64.3499984741211	64.63999938964844	64.05999755859375	64.23999786376953	1597200.0
2697	2017-12-29	63.5099983215332	64.43000030517578	63.459999084472656	64.0999984741211	1844100.0
2698	2018-01-02	64.04000091552734	64.5199966430664	63.540000915527344	63.900001525878906	2192400.0
2699	2018-01-03	63.61000061035156	64.12999725341797	63.25	63.88999938964844	2610800.0
2700	2018-01-04	63.0	64.0	62.880001068115234	63.88999938964844	2384400.0
2701	2018-01-05	64.5999984741211	64.80999755859375	63.119998931884766	63.540000915527344	3292600.0
2702	2018-01-08	65.0999984741211	65.9800033569336	64.30999755859375	64.45999908447266	3606000.0
2703	2018-01-09	65.5999984741211	66.5199966430664	65.5199966430664	66.0	5334400.0
2704	2018-01-10	63.88999938964844	65.19000244140625	63.61000061035156	65.18000030517578	3597000.0
2705	2018-01-11	63.84000015258789	64.19000244140625	63.22999954223633	63.939998626708984	3149100.0
2706	2018-01-12	63.68000030517578	64.26000213623047	63.5099983215332	64.16000366210938	3165200.0
2707	2018-01-16	62.970001220703125	64.13999938964844	62.560001373291016	64.13999938964844	4669900.0
2708	2018-01-17	63.7599983215332	64.44999694824219	62.93000030517578	63.400001525878906	2925600.0
2709	2018-01-18	62.880001068115234	64.08000183105469	62.439998626708984	63.84000015258789	4088700.0
2710	2018-01-19	63.709999084472656	63.83000183105469	62.75	62.75	4768300.0
2711	2018-01-22	63.939998626708984	63.9900016784668	63.47999954223633	63.75	2390300.0
2712	2018-01-23	64.52999877929688	64.80000305175781	63.65999984741211	64.0199966430664	2872400.0
2713	2018-01-24	65.0	65.33999633789062	64.55000305175781	64.58999633789062	2894300.0
2714	2018-01-25	64.38999938964844	65.44999694824219	64.33000183105469	65.4000015258789	2798500.0
2715	2018-01-26	65.27999877929688	65.4000015258789	64.4000015258789	64.5999984741211	2028400.0
2716	2018-01-29	64.5999984741211	64.97000122070312	64.3499984741211	64.75	2553600.0
2717	2018-01-30	64.76000213623047	64.97000122070312	64.38999938964844	64.80000305175781	2017700.0
2718	2018-01-31	65.0999984741211	65.31999969482422	64.2699966430664	64.54000091552734	2164900.0
2719	2018-02-01	63.790000915527344	65.11000061035156	63.54999923706055	64.69999694824219	4258500.0
2720	2018-02-02	63.59000015258789	64.31999969482422	63.31999969482422	63.84000015258789	2647200.0
2721	2018-02-05	61.540000915527344	63.810001373291016	61.529998779296875	63.459999084472656	3489600.0
2722	2018-02-06	60.849998474121094	61.97999954223633	60.0	60.029998779296875	5740600.0
2723	2018-02-07	62.060001373291016	62.90999984741211	60.959999084472656	60.959999084472656	7319300.0
2724	2018-02-08	58.880001068115234	62.5	58.86000061035156	61.0	8031400.0
2725	2018-02-09	59.20000076293945	60.45000076293945	57.650001525878906	60.099998474121094	5150900.0
2726	2018-02-12	58.119998931884766	60.060001373291016	58.06999969482422	59.65999984741211	4816100.0
2727	2018-02-13	57.689998626708984	58.279998779296875	57.220001220703125	57.68000030517578	5378600.0
2728	2018-02-14	58.619998931884766	58.79999923706055	57.060001373291016	57.349998474121094	6498600.0
2729	2018-02-15	60.439998626708984	60.61000061035156	58.189998626708984	59.31999969482422	6213400.0
2730	2018-02-16	60.060001373291016	60.869998931884766	59.790000915527344	60.630001068115234	4812000.0
2731	2018-02-20	60.5099983215332	60.83000183105469	59.65999984741211	60.0	3059000.0
2732	2018-02-21	59.41999816894531	61.09000015258789	59.38999938964844	61.09000015258789	2973800.0
2733	2018-02-22	58.72999954223633	59.97999954223633	58.59000015258789	59.75	3066000.0
2734	2018-02-23	60.060001373291016	60.08000183105469	58.63999938964844	59.38999938964844	4079700.0
2735	2018-02-26	61.11000061035156	61.150001525878906	58.7400016784668	60.0	4472100.0
2736	2018-02-27	59.939998626708984	61.16999816894531	59.93000030517578	61.040000915527344	4245400.0
2737	2018-02-28	60.61000061035156	61.38999938964844	59.959999084472656	60.52000045776367	4176200.0
2738	2018-03-01	61.900001525878906	62.400001525878906	60.47999954223633	60.779998779296875	5373200.0
2739	2018-03-02	62.470001220703125	62.66999816894531	61.279998779296875	61.58000183105469	5207900.0
2740	2018-03-05	62.95000076293945	63.119998931884766	62.0099983215332	62.0099983215332	3381000.0
2741	2018-03-06	63.560001373291016	63.90999984741211	62.650001525878906	63.29999923706055	3791900.0
2742	2018-03-07	64.55999755859375	65.0	63.209999084472656	63.56999969482422	6485500.0
2743	2018-03-08	65.05999755859375	65.27999877929688	64.25	65.0	2847200.0
2744	2018-03-09	65.25	65.77999877929688	65.12000274658203	65.30000305175781	3644000.0
2745	2018-03-12	64.55000305175781	65.7300033569336	64.43000030517578	65.51000213623047	2965200.0
2746	2018-03-13	64.9800033569336	65.7300033569336	64.43000030517578	65.51000213623047	4421100.0
2747	2018-03-14	64.77999877929688	65.63999938964844	64.5	65.2300033569336	3283600.0
2748	2018-03-15	64.70999908447266	65.5199966430664	64.61000061035156	64.70999908447266	2679300.0
2749	2018-03-16	64.76000213623047	65.0	64.36000061035156	64.44000244140625	6054700.0
2750	2018-03-19	63.220001220703125	64.86000061035156	63.04999923706055	64.68000030517578	3690300.0
2751	2018-03-20	62.779998779296875	64.11000061035156	62.689998626708984	63.31999969482422	2547800.0
2752	2018-03-21	62.59000015258789	63.209999084472656	62.52000045776367	62.599998474121094	2577400.0
2753	2018-03-22	61.25	62.06999969482422	61.209999084472656	61.84000015258789	4103500.0
2754	2018-03-23	59.7400016784668	61.77000045776367	59.72999954223633	61.41999816894531	5137700.0
2755	2018-03-26	61.38999938964844	61.630001068115234	60.18000030517578	60.70000076293945	3395300.0
2756	2018-03-27	60.34000015258789	62.02000045776367	60.08000183105469	61.65999984741211	2462600.0
2757	2018-03-28	60.869998931884766	61.709999084472656	60.36000061035156	60.54999923706055	2589700.0
2758	2018-03-29	61.040000915527344	61.290000915527344	60.40999984741211	60.95000076293945	2703100.0
2759	2018-04-02	59.619998931884766	60.83000183105469	59.290000915527344	60.400001525878906	2595100.0
2760	2018-04-03	59.59000015258789	60.18000030517578	59.290000915527344	60.060001373291016	3168800.0
2761	2018-04-04	59.75	60.09000015258789	58.90999984741211	59.04999923706055	5541600.0
2762	2018-04-05	59.810001373291016	60.45000076293945	59.5	60.130001068115234	5461300.0
2763	2018-04-06	59.650001525878906	60.29999923706055	59.349998474121094	59.5	3581500.0
2764	2018-04-09	59.7400016784668	60.40999984741211	59.689998626708984	59.77000045776367	4183000.0
2765	2018-04-10	63.130001068115234	64.55999755859375	60.20000076293945	60.380001068115234	19873000.0
2766	2018-04-11	62.91999816894531	63.61000061035156	62.709999084472656	62.720001220703125	4766900.0
2767	2018-04-12	63.02000045776367	63.47999954223633	62.93000030517578	63.09000015258789	2380600.0
2768	2018-04-13	61.95000076293945	63.20000076293945	61.790000915527344	63.130001068115234	2670000.0
2769	2018-04-16	62.75	63.040000915527344	61.810001373291016	62.349998474121094	1947200.0
2770	2018-04-17	63.02000045776367	63.630001068115234	62.56999969482422	63.0	2957000.0
2771	2018-04-18	62.900001525878906	63.36000061035156	62.59000015258789	63.08000183105469	2606400.0
2772	2018-04-19	63.25	63.61000061035156	62.650001525878906	62.650001525878906	2826000.0
2773	2018-04-20	63.09000015258789	63.56999969482422	62.93000030517578	63.27000045776367	2829200.0
2774	2018-04-23	62.290000915527344	63.36000061035156	62.150001525878906	63.150001525878906	2649300.0
2775	2018-04-24	62.58000183105469	62.97999954223633	62.099998474121094	62.81999969482422	2560300.0
2776	2018-04-25	63.93000030517578	64.31999969482422	62.31999969482422	62.47999954223633	5405900.0
2777	2018-04-26	64.0999984741211	64.37999725341797	63.439998626708984	63.869998931884766	3595000.0
2778	2018-04-27	64.5199966430664	65.68000030517578	63.9900016784668	64.3499984741211	8920000.0
2779	2018-04-30	60.5099983215332	62.9900016784668	59.290000915527344	62.790000915527344	26172000.0
2780	2018-05-01	59.43000030517578	61.189998626708984	58.16999816894531	60.77000045776367	12400700.0
2781	2018-05-02	56.970001220703125	60.20000076293945	55.54999923706055	59.810001373291016	14930700.0
2782	2018-05-03	55.91999816894531	57.08000183105469	55.09000015258789	56.63999938964844	10742200.0
2783	2018-05-04	57.2599983215332	57.7400016784668	55.83000183105469	55.869998931884766	6230600.0
2784	2018-05-07	56.540000915527344	58.0	56.029998779296875	57.31999969482422	6202000.0
2785	2018-05-08	55.58000183105469	56.939998626708984	55.43000030517578	56.70000076293945	4802000.0
2786	2018-05-09	56.31999969482422	56.43000030517578	55.56999969482422	55.900001525878906	5059200.0
2787	2018-05-10	56.849998474121094	57.290000915527344	56.16999816894531	56.16999816894531	5527500.0
2788	2018-05-11	56.38999938964844	57.34000015258789	56.2400016784668	57.04999923706055	2774300.0
2789	2018-05-14	56.459999084472656	56.65999984741211	56.119998931884766	56.38999938964844	3771800.0
2790	2018-05-15	56.369998931884766	57.029998779296875	56.0	56.060001373291016	2919400.0
2791	2018-05-16	56.529998779296875	56.900001525878906	56.2599983215332	56.880001068115234	2904500.0
2792	2018-05-17	56.68000030517578	56.77000045776367	56.400001525878906	56.52000045776367	2478300.0
2793	2018-05-18	56.93000030517578	57.5	56.5099983215332	56.75	4025700.0
2794	2018-05-21	57.189998626708984	57.31999969482422	56.560001373291016	57.189998626708984	2009200.0
2795	2018-05-22	57.18000030517578	57.599998474121094	56.90999984741211	57.36000061035156	2752400.0
2796	2018-05-23	57.02000045776367	57.279998779296875	56.459999084472656	56.939998626708984	2770600.0
2797	2018-05-24	56.97999954223633	57.369998931884766	56.86000061035156	57.15999984741211	2548900.0
2798	2018-05-25	56.59000015258789	57.220001220703125	56.58000183105469	57.099998474121094	2051400.0
2799	2018-05-29	56.619998931884766	57.150001525878906	55.97999954223633	56.36000061035156	2997800.0
2800	2018-05-30	56.33000183105469	57.060001373291016	56.20000076293945	56.65999984741211	4615900.0
2801	2018-05-31	55.70000076293945	56.2599983215332	55.22999954223633	56.22999954223633	5888600.0
2802	2018-06-01	56.869998931884766	57.04999923706055	55.900001525878906	56.0	3314900.0
2803	2018-06-04	57.119998931884766	57.439998626708984	56.619998931884766	56.79999923706055	3642300.0
2804	2018-06-05	57.15999984741211	57.59000015258789	56.880001068115234	56.90999984741211	1787300.0
2805	2018-06-06	57.599998474121094	57.630001068115234	56.900001525878906	57.34000015258789	2853500.0
2806	2018-06-07	57.81999969482422	58.20000076293945	57.5	57.5	3849600.0
2807	2018-06-08	57.79999923706055	57.970001220703125	56.97999954223633	57.33000183105469	2491500.0
2808	2018-06-11	57.9900016784668	58.18000030517578	57.40999984741211	57.599998474121094	2509400.0
2809	2018-06-12	58.09000015258789	58.22999954223633	57.7599983215332	57.90999984741211	1968600.0
2810	2018-06-13	58.68000030517578	59.09000015258789	58.380001068115234	59.0	6181700.0
2811	2018-06-14	59.529998779296875	59.70000076293945	58.599998474121094	58.810001373291016	3081300.0
2812	2018-06-15	60.0099983215332	60.08000183105469	59.369998931884766	59.630001068115234	3696200.0
2813	2018-06-18	60.36000061035156	60.470001220703125	59.22999954223633	59.650001525878906	4088300.0
2814	2018-06-19	60.540000915527344	60.880001068115234	59.43000030517578	59.790000915527344	3649800.0
2815	2018-06-20	60.34000015258789	60.72999954223633	60.06999969482422	60.650001525878906	4565900.0
2816	2018-06-21	60.0	60.70000076293945	59.459999084472656	60.2400016784668	3008400.0
2817	2018-06-22	60.790000915527344	61.15999984741211	60.06999969482422	60.33000183105469	3424400.0
2818	2018-06-25	59.72999954223633	60.900001525878906	59.470001220703125	60.529998779296875	4397300.0
2819	2018-06-26	59.70000076293945	59.7599983215332	58.81999969482422	59.709999084472656	3546400.0
2820	2018-06-27	59.34000015258789	60.470001220703125	59.18000030517578	59.58000183105469	2475600.0
2821	2018-06-28	59.86000061035156	60.20000076293945	58.68000030517578	59.939998626708984	4024500.0
2822	2018-06-29	59.75	60.040000915527344	59.470001220703125	59.880001068115234	2433800.0
2823	2018-07-02	59.90999984741211	59.959999084472656	59.040000915527344	59.459999084472656	2217800.0
2824	2018-07-03	59.13999938964844	59.86000061035156	58.90999984741211	59.68000030517578	3121600.0
2825	2018-07-05	60.060001373291016	60.119998931884766	59.209999084472656	59.45000076293945	3348200.0
2826	2018-07-06	61.13999938964844	61.369998931884766	59.900001525878906	60.06999969482422	2928200.0
2827	2018-07-09	61.34000015258789	61.61000061035156	60.650001525878906	61.0	2788700.0
2828	2018-07-10	61.18000030517578	61.5099983215332	60.97999954223633	61.41999816894531	1502200.0
2829	2018-07-11	60.18000030517578	60.959999084472656	59.810001373291016	60.290000915527344	2473600.0
2830	2018-07-12	61.58000183105469	61.619998931884766	60.0099983215332	60.279998779296875	3631300.0
2831	2018-07-13	61.68000030517578	61.810001373291016	60.970001220703125	61.2400016784668	3079300.0
2832	2018-07-16	61.630001068115234	62.09000015258789	61.5099983215332	61.5099983215332	1695100.0
2833	2018-07-17	61.209999084472656	61.9900016784668	61.099998474121094	61.439998626708984	1779700.0
2834	2018-07-18	60.52000045776367	61.4900016784668	60.4900016784668	61.41999816894531	1916800.0
2835	2018-07-19	59.40999984741211	60.380001068115234	59.22999954223633	60.2599983215332	2738600.0
2836	2018-07-20	59.25	59.61000061035156	59.06999969482422	59.40999984741211	2102600.0
2837	2018-07-23	58.36000061035156	59.22999954223633	58.31999969482422	59.130001068115234	2462100.0
2838	2018-07-24	58.779998779296875	59.099998474121094	57.88999938964844	58.47999954223633	2519700.0
2839	2018-07-25	58.83000183105469	59.31999969482422	58.5099983215332	58.779998779296875	2194900.0
2840	2018-07-26	59.369998931884766	59.79999923706055	58.88999938964844	59.099998474121094	2548000.0
2841	2018-07-27	59.61000061035156	60.66999816894531	59.290000915527344	59.470001220703125	2325100.0
2842	2018-07-30	59.81999969482422	60.7400016784668	59.5	59.5	2324200.0
2843	2018-07-31	60.0	60.20000076293945	59.47999954223633	59.869998931884766	2495700.0
2844	2018-08-01	59.36000061035156	60.16999816894531	59.13999938964844	59.95000076293945	4099300.0
2845	2018-08-02	62.18000030517578	62.2400016784668	60.0	61.11000061035156	6327000.0
2846	2018-08-03	61.54999923706055	62.2599983215332	61.11000061035156	61.11000061035156	2603300.0
2847	2018-08-06	66.30000305175781	66.4000015258789	61.58000183105469	61.59000015258789	14881000.0
2848	2018-08-07	65.33000183105469	66.33999633789062	65.12999725341797	66.30999755859375	4777600.0
2849	2018-08-08	65.5	65.6500015258789	64.45999908447266	65.30999755859375	3106500.0
2850	2018-08-09	64.97000122070312	65.73999786376953	64.83999633789062	65.5199966430664	2317500.0
2851	2018-08-10	64.9800033569336	65.19999694824219	64.05999755859375	64.63999938964844	2241600.0
2852	2018-08-13	65.69999694824219	65.80000305175781	64.52999877929688	64.94000244140625	3222200.0
2853	2018-08-14	65.95999908447266	66.44000244140625	65.66000366210938	65.77999877929688	3311900.0
2854	2018-08-15	65.41000366210938	65.9000015258789	65.04000091552734	65.5199966430664	2408500.0
2855	2018-08-16	65.9800033569336	66.20999908447266	65.55000305175781	65.68000030517578	2549400.0
2856	2018-08-17	65.9000015258789	66.05999755859375	65.55000305175781	65.87000274658203	3088400.0
2857	2018-08-20	65.83999633789062	66.23999786376953	65.5	65.73999786376953	2621400.0
2858	2018-08-21	66.51000213623047	66.63999938964844	65.7699966430664	65.7699966430664	1973900.0
2859	2018-08-22	65.80999755859375	66.41000366210938	65.5199966430664	66.27999877929688	1750200.0
2860	2018-08-23	65.20999908447266	65.9000015258789	65.18000030517578	65.5	1564500.0
2861	2018-08-24	65.41000366210938	65.93000030517578	65.16999816894531	65.44999694824219	1945600.0
2862	2018-08-27	65.80000305175781	65.94000244140625	65.19999694824219	65.19999694824219	1629300.0
2863	2018-08-28	65.58999633789062	66.08999633789062	65.41000366210938	65.8499984741211	1697800.0
2864	2018-08-29	65.9800033569336	66.48999786376953	65.51000213623047	65.73999786376953	2411700.0
2865	2018-08-30	66.01000213623047	66.36000061035156	65.33000183105469	65.56999969482422	1965700.0
2866	2018-08-31	66.04000091552734	66.37999725341797	65.69999694824219	66.12999725341797	2375200.0
2867	2018-09-04	65.7699966430664	66.30000305175781	65.52999877929688	65.73999786376953	2103900.0
2868	2018-09-05	65.70999908447266	66.02999877929688	65.43000030517578	65.62999725341797	3141100.0
2869	2018-09-06	65.5199966430664	65.95999908447266	65.37000274658203	65.5	2277400.0
2870	2018-09-07	64.38999938964844	65.63999938964844	64.06999969482422	65.33000183105469	2843100.0
2871	2018-09-10	65.55999755859375	65.80000305175781	64.58999633789062	64.9800033569336	2171600.0
2872	2018-09-11	65.91000366210938	66.0199966430664	65.23999786376953	65.55999755859375	1375400.0
2873	2018-09-12	67.91999816894531	68.31999969482422	65.62000274658203	66.0	5019900.0
2874	2018-09-13	68.4800033569336	68.70999908447266	67.37000274658203	68.0	3797300.0
2875	2018-09-14	68.25	68.6500015258789	67.9000015258789	68.58000183105469	3161700.0
2876	2018-09-17	67.41999816894531	68.18000030517578	67.31999969482422	68.02999877929688	2757300.0
2877	2018-09-18	68.48999786376953	68.58000183105469	67.08000183105469	67.43000030517578	4113100.0
2878	2018-09-19	68.3499984741211	68.87000274658203	67.72000122070312	68.61000061035156	2847100.0
2879	2018-09-20	69.12999725341797	69.1500015258789	68.33999633789062	68.77999877929688	1875200.0
2880	2018-09-21	69.06999969482422	69.7699966430664	68.88999938964844	69.33999633789062	4046100.0
2881	2018-09-24	68.91999816894531	69.33999633789062	68.5	68.69999694824219	2749300.0
2882	2018-09-25	69.44999694824219	69.55000305175781	68.55999755859375	69.51000213623047	2610800.0
2883	2018-09-26	68.79000091552734	69.48999786376953	68.69000244140625	69.47000122070312	2577700.0
2884	2018-09-27	70.48999786376953	70.62999725341797	68.87000274658203	69.08000183105469	3661000.0
2885	2018-09-28	70.18000030517578	70.87999725341797	69.9800033569336	70.44999694824219	3703800.0
2886	2018-10-01	70.25	70.94000244140625	69.97000122070312	70.70999908447266	2684400.0
2887	2018-10-02	69.72000122070312	70.58000183105469	69.56999969482422	70.16000366210938	2272300.0
2888	2018-10-03	68.9800033569336	69.9800033569336	68.75	69.81999969482422	5562000.0
2889	2018-10-04	68.94999694824219	68.98999786376953	68.26000213623047	68.52999877929688	2890600.0
2890	2018-10-05	68.58999633789062	69.7300033569336	68.12000274658203	68.94999694824219	2933600.0
2891	2018-10-08	68.81999969482422	69.23999786376953	68.02999877929688	68.58999633789062	3656400.0
2892	2018-10-09	68.45999908447266	69.3499984741211	68.23999786376953	68.7699966430664	3237200.0
2893	2018-10-10	66.62999725341797	69.05000305175781	66.55000305175781	68.54000091552734	6295500.0
2894	2018-10-11	66.20999908447266	67.70999908447266	66.01000213623047	66.75	5098300.0
2895	2018-10-12	68.37999725341797	68.5999984741211	66.83999633789062	67.2699966430664	3870600.0
2896	2018-10-15	67.62000274658203	68.66000366210938	67.58000183105469	68.12000274658203	3014000.0
2897	2018-10-16	68.94000244140625	69.12999725341797	67.55999755859375	67.68000030517578	2422300.0
2898	2018-10-17	69.08000183105469	69.66000366210938	68.58000183105469	68.95999908447266	2662700.0
2899	2018-10-18	68.7699966430664	69.69000244140625	68.33000183105469	69.2300033569336	2954400.0
2900	2018-10-19	69.75	70.13999938964844	69.20999908447266	69.52999877929688	4744300.0
2901	2018-10-22	69.51000213623047	70.20999908447266	69.41999816894531	69.8499984741211	2647300.0
2902	2018-10-23	69.27999877929688	69.7699966430664	67.79000091552734	69.08000183105469	3113000.0
2903	2018-10-24	65.70999908447266	69.37000274658203	65.58999633789062	69.05000305175781	5758800.0
2904	2018-10-25	66.31999969482422	67.0	65.0999984741211	66.33999633789062	6795200.0
2905	2018-10-26	65.11000061035156	65.55999755859375	64.27999877929688	64.55000305175781	7111300.0
2906	2018-10-29	64.91000366210938	66.66000366210938	63.47999954223633	66.13999938964844	4654800.0
2907	2018-10-30	63.91999816894531	65.48999786376953	63.61000061035156	64.52999877929688	6077300.0
2908	2018-10-31	68.55000305175781	69.5999984741211	67.25	67.37000274658203	9212400.0
2909	2018-11-01	68.87999725341797	69.5999984741211	68.61000061035156	68.95999908447266	4194700.0
2910	2018-11-02	68.51000213623047	69.44999694824219	67.55000305175781	69.38999938964844	2606400.0
2911	2018-11-05	68.88999938964844	69.66999816894531	68.56999969482422	68.95999908447266	2743100.0
2912	2018-11-06	68.7699966430664	69.27999877929688	68.2699966430664	68.8499984741211	3891400.0
2913	2018-11-07	70.33999633789062	70.77999877929688	69.05000305175781	69.23999786376953	3639600.0
2914	2018-11-08	69.75	70.75	69.5199966430664	70.06999969482422	2763700.0
2915	2018-11-09	68.68000030517578	69.69999694824219	67.9800033569336	69.41999816894531	2263600.0
2916	2018-11-12	67.88999938964844	69.16000366210938	67.77999877929688	68.69000244140625	2471500.0
2917	2018-11-13	68.41000366210938	69.41000366210938	68.26000213623047	68.54000091552734	4005100.0
2918	2018-11-14	68.12000274658203	69.22000122070312	67.55000305175781	68.66000366210938	3665500.0
2919	2018-11-15	68.08000183105469	68.36000061035156	67.55000305175781	67.86000061035156	2826800.0
2920	2018-11-16	69.13999938964844	69.69999694824219	67.0	67.2300033569336	5257200.0
2921	2018-11-19	68.0	69.5999984741211	67.91999816894531	68.52999877929688	3387500.0
2922	2018-11-20	66.56999969482422	67.77999877929688	66.20999908447266	67.73999786376953	5081100.0
2923	2018-11-21	66.77999877929688	67.51000213623047	66.62999725341797	66.79000091552734	3274200.0
2924	2018-11-23	67.06999969482422	67.45999908447266	66.08000183105469	66.38999938964844	1215200.0
2925	2018-11-26	67.48999786376953	67.88999938964844	67.18000030517578	67.76000213623047	3285100.0
2926	2018-11-27	67.48999786376953	68.12000274658203	66.94000244140625	67.23999786376953	2393800.0
2927	2018-11-28	68.91999816894531	68.9800033569336	67.51000213623047	67.75	3272000.0
2928	2018-11-29	68.68000030517578	68.94000244140625	68.08000183105469	68.4000015258789	2814600.0
2929	2018-11-30	68.44999694824219	69.20999908447266	68.08000183105469	68.87999725341797	3470700.0
2930	2018-12-03	67.80000305175781	69.0199966430664	66.97000122070312	68.5	3641200.0
2931	2018-12-04	66.56999969482422	68.54000091552734	65.47000122070312	67.45999908447266	5329700.0
2932	2018-12-06	67.30000305175781	67.55000305175781	65.0199966430664	65.68000030517578	4899100.0
2933	2018-12-07	65.69000244140625	68.47000122070312	65.37000274658203	66.68000030517578	3340800.0
2934	2018-12-10	65.7300033569336	65.95999908447266	64.33999633789062	65.66999816894531	3012500.0
2935	2018-12-11	65.52999877929688	67.33999633789062	65.44000244140625	66.62000274658203	2475300.0
2936	2018-12-12	66.0999984741211	67.08000183105469	66.05999755859375	66.7699966430664	3279600.0
2937	2018-12-13	66.36000061035156	66.8499984741211	65.47000122070312	66.20999908447266	3209600.0
2938	2018-12-14	65.6500015258789	66.69000244140625	65.38999938964844	65.83000183105469	2872700.0
2939	2018-12-17	64.80999755859375	65.94000244140625	64.27999877929688	65.7300033569336	3999300.0
2940	2018-12-18	64.77999877929688	65.62999725341797	63.95000076293945	64.80999755859375	4068400.0
2941	2018-12-19	64.87000274658203	66.56999969482422	64.4800033569336	64.63999938964844	4204100.0
2942	2018-12-20	64.26000213623047	65.30999755859375	63.40999984741211	64.62000274658203	5126900.0
2943	2018-12-21	61.93000030517578	65.37000274658203	61.70000076293945	64.58000183105469	7669100.0
2944	2018-12-24	60.79999923706055	61.720001220703125	59.959999084472656	61.5099983215332	2581800.0
2945	2018-12-26	63.0099983215332	63.029998779296875	59.959999084472656	60.91999816894531	5088100.0
2946	2018-12-27	62.650001525878906	62.65999984741211	60.88999938964844	62.349998474121094	4353500.0
2947	2018-12-28	63.2400016784668	63.75	62.61000061035156	62.70000076293945	4098300.0
2948	2018-12-31	63.61000061035156	63.650001525878906	62.40999984741211	63.31999969482422	3112500.0
2949	2019-01-02	65.26000213623047	65.33000183105469	62.54999923706055	62.869998931884766	4418600.0
2950	2019-01-03	65.0199966430664	66.23999786376953	64.11000061035156	64.55000305175781	3390700.0
2951	2019-01-04	67.48999786376953	67.55999755859375	65.55000305175781	65.87999725341797	5490200.0
2952	2019-01-07	68.44000244140625	68.61000061035156	67.01000213623047	67.37000274658203	4786900.0
2953	2019-01-08	67.7699966430664	68.68000030517578	67.37000274658203	68.66999816894531	6052700.0
2954	2019-01-09	67.72000122070312	68.66999816894531	67.12000274658203	68.6500015258789	4498600.0
2955	2019-01-10	67.95999908447266	68.86000061035156	67.22000122070312	67.44000244140625	3230800.0
2956	2019-01-11	69.0	69.05999755859375	67.4000015258789	67.83000183105469	4177300.0
2957	2019-01-14	67.91000366210938	68.5199966430664	67.41999816894531	68.41000366210938	2691000.0
2958	2019-01-15	67.13999938964844	68.55999755859375	66.69999694824219	67.80999755859375	5366700.0
2959	2019-01-16	66.69000244140625	67.61000061035156	66.37999725341797	67.51000213623047	3261000.0
2960	2019-01-17	66.25	66.75	65.63999938964844	66.72000122070312	3357400.0
2961	2019-01-18	66.95999908447266	68.05000305175781	66.37000274658203	67.11000061035156	4766500.0
2962	2019-01-22	66.83000183105469	67.19000244140625	66.19999694824219	66.75	2971200.0
2963	2019-01-23	67.80000305175781	67.8499984741211	66.56999969482422	66.80000305175781	1979500.0
2964	2019-01-24	68.66000366210938	68.66000366210938	67.22000122070312	67.72000122070312	2849800.0
2965	2019-01-25	68.4800033569336	69.2699966430664	68.19999694824219	68.93000030517578	4940400.0
2966	2019-01-28	67.62000274658203	68.48999786376953	67.05999755859375	67.87000274658203	2958100.0
2967	2019-01-29	67.77999877929688	67.94000244140625	66.62999725341797	67.66000366210938	2340100.0
2968	2019-01-30	68.31999969482422	68.69000244140625	67.08999633789062	67.73999786376953	2318300.0
2969	2019-01-31	69.62000274658203	70.12000274658203	68.02999877929688	68.41000366210938	5816100.0
2970	2019-02-01	69.62999725341797	69.77999877929688	69.08000183105469	69.45999908447266	3117900.0
2971	2019-02-04	69.41000366210938	69.62999725341797	68.87999725341797	69.41000366210938	1926200.0
2972	2019-02-05	66.8499984741211	69.69999694824219	66.80000305175781	69.69999694824219	5001100.0
2973	2019-02-06	66.94000244140625	67.30000305175781	66.54000091552734	66.80000305175781	4334500.0
2974	2019-02-07	68.27999877929688	68.45999908447266	65.55999755859375	68.0	7554600.0
2975	2019-02-08	68.37999725341797	68.47000122070312	66.94999694824219	67.63999938964844	4129500.0
2976	2019-02-11	68.44000244140625	69.18000030517578	68.0	68.16999816894531	2644100.0
2977	2019-02-12	69.5999984741211	69.66999816894531	68.5	69.0	2630700.0
2978	2019-02-13	69.06999969482422	69.95999908447266	68.86000061035156	69.61000061035156	4742400.0
2979	2019-02-14	70.5	70.5199966430664	69.01000213623047	69.0999984741211	3200300.0
2980	2019-02-15	72.05000305175781	72.06999969482422	70.43000030517578	70.6500015258789	5711300.0
2981	2019-02-19	72.5199966430664	72.86000061035156	71.76000213623047	72.01000213623047	3672800.0
2982	2019-02-20	72.75	73.08000183105469	72.16999816894531	72.45999908447266	4476900.0
2983	2019-02-21	73.41000366210938	73.76000213623047	72.38999938964844	72.56999969482422	4561200.0
2984	2019-02-22	73.19999694824219	74.05999755859375	72.97000122070312	73.80000305175781	2522000.0
2985	2019-02-25	73.05000305175781	73.52999877929688	72.62000274658203	73.37000274658203	2400400.0
2986	2019-02-26	72.52999877929688	72.97000122070312	71.25	71.44000244140625	2915400.0
2987	2019-02-27	72.12000274658203	72.52999877929688	71.7699966430664	72.12999725341797	2742600.0
2988	2019-02-28	72.20999908447266	72.69999694824219	71.91999816894531	72.08000183105469	3072600.0
2989	2019-03-01	72.33999633789062	72.5999984741211	71.77999877929688	72.38999938964844	1883600.0
2990	2019-03-04	71.6500015258789	72.33999633789062	71.27999877929688	72.23999786376953	2439400.0
2991	2019-03-05	71.41000366210938	71.9800033569336	71.27999877929688	71.75	1725600.0
2992	2019-03-06	70.77999877929688	71.5999984741211	69.98999786376953	71.41000366210938	4375400.0
2993	2019-03-07	71.31999969482422	71.37999725341797	70.5199966430664	70.62000274658203	2309300.0
2994	2019-03-08	70.6500015258789	71.25	70.18000030517578	70.93000030517578	3573400.0
2995	2019-03-11	71.47000122070312	71.58000183105469	70.41000366210938	70.83000183105469	2493100.0
2996	2019-03-12	71.69999694824219	72.12999725341797	71.25	71.47000122070312	2773200.0
2997	2019-03-13	72.25	72.4800033569336	71.68000030517578	72.12000274658203	1920400.0
2998	2019-03-14	72.33999633789062	72.44000244140625	71.94000244140625	72.25	1653300.0
2999	2019-03-15	73.45999908447266	73.5	72.0999984741211	72.76000213623047	2806200.0
3000	2019-03-18	73.68000030517578	73.91000366210938	72.94999694824219	73.27999877929688	2945300.0
3001	2019-03-19	72.58999633789062	74.05999755859375	72.41000366210938	74.0	4188100.0
3002	2019-03-20	72.05999755859375	72.93000030517578	72.01000213623047	72.80000305175781	3136200.0
3003	2019-03-21	72.26000213623047	72.73999786376953	71.98999786376953	72.08000183105469	2329200.0
3004	2019-03-22	71.9000015258789	72.47000122070312	71.80999755859375	71.93000030517578	3265900.0
3005	2019-03-25	72.30999755859375	72.41000366210938	71.63999938964844	71.8499984741211	1972400.0
3006	2019-03-26	73.33999633789062	73.36000061035156	72.37000274658203	72.58000183105469	2857200.0
3007	2019-03-27	72.23999786376953	73.79000091552734	71.95999908447266	73.38999938964844	4989700.0
3008	2019-03-28	69.1500015258789	72.25	68.91999816894531	71.9800033569336	5866500.0
3009	2019-03-29	69.0999984741211	69.48999786376953	68.16000366210938	69.33000183105469	5051900.0
3010	2019-04-01	69.97000122070312	70.04000091552734	69.2699966430664	69.54000091552734	3808300.0
3011	2019-04-02	69.7300033569336	70.16000366210938	69.22000122070312	69.80999755859375	3913300.0
3012	2019-04-03	69.0	70.0199966430664	68.69999694824219	69.81999969482422	3077500.0
3013	2019-04-04	70.05000305175781	70.12999725341797	69.0	69.08000183105469	3037100.0
3014	2019-04-05	70.3499984741211	70.75	70.05000305175781	70.4800033569336	3483100.0
3015	2019-04-08	71.2300033569336	71.23999786376953	69.7699966430664	70.13999938964844	4035400.0
3016	2019-04-09	71.41999816894531	71.66000366210938	70.2699966430664	70.95999908447266	2866800.0
3017	2019-04-10	72.16000366210938	72.33000183105469	71.19000244140625	71.55000305175781	2629900.0
3018	2019-04-11	73.0	73.01000213623047	71.83999633789062	72.1500015258789	2535700.0
3019	2019-04-12	73.70999908447266	73.87999725341797	72.87000274658203	73.19000244140625	2858700.0
3020	2019-04-15	73.79000091552734	73.86000061035156	73.19000244140625	73.70999908447266	2194500.0
3021	2019-04-16	74.0999984741211	74.2699966430664	73.5199966430664	74.0	2834500.0
3022	2019-04-17	72.45999908447266	74.30999755859375	71.30000305175781	72.72000122070312	7576000.0
3023	2019-04-18	73.75	73.77999877929688	72.56999969482422	73.22000122070312	2746800.0
3024	2019-04-22	73.72000122070312	73.86000061035156	73.01000213623047	73.76000213623047	1912400.0
3025	2019-04-23	73.75	74.0	73.05000305175781	73.55999755859375	2180400.0
3026	2019-04-24	73.33000183105469	73.87000274658203	72.72000122070312	73.38999938964844	2373500.0
3027	2019-04-25	72.70999908447266	73.58000183105469	72.51000213623047	72.69999694824219	3365800.0
3028	2019-04-26	72.91999816894531	74.7300033569336	72.5999984741211	74.7300033569336	3561900.0
3029	2019-04-29	73.5999984741211	73.81999969482422	72.5	72.94000244140625	2631300.0
3030	2019-04-30	72.98999786376953	73.73999786376953	72.55000305175781	73.47000122070312	3064900.0
3031	2019-05-01	73.58000183105469	74.11000061035156	73.04000091552734	73.13999938964844	2941100.0
3032	2019-05-02	73.61000061035156	73.94999694824219	72.66000366210938	73.77999877929688	2269300.0
3033	2019-05-03	74.73999786376953	74.77999877929688	73.4000015258789	73.70999908447266	2588800.0
3034	2019-05-06	74.45999908447266	74.51000213623047	73.33999633789062	73.87999725341797	1875700.0
3035	2019-05-07	74.0	74.44999694824219	73.54000091552734	73.80000305175781	2594800.0
3036	2019-05-08	72.62999725341797	73.95999908447266	72.4800033569336	73.95999908447266	2849200.0
3037	2019-05-09	74.25	74.4000015258789	72.25	72.30000305175781	3319800.0
3038	2019-05-10	75.2300033569336	75.31999969482422	73.54000091552734	74.0	3360500.0
3039	2019-05-13	73.41999816894531	74.73999786376953	73.25	74.37999725341797	3476800.0
3040	2019-05-14	73.5999984741211	73.87000274658203	73.04000091552734	73.41999816894531	2987100.0
3041	2019-05-15	74.62999725341797	74.77999877929688	73.05000305175781	73.37000274658203	3798200.0
3042	2019-05-16	75.37999725341797	77.12999725341797	74.25	74.4800033569336	4946400.0
3043	2019-05-17	75.37000274658203	76.31999969482422	75.0199966430664	75.38999938964844	3619000.0
3044	2019-05-20	78.29000091552734	80.93000030517578	75.72000122070312	79.87000274658203	20102700.0
3045	2019-05-21	77.1500015258789	78.29000091552734	76.77999877929688	78.16000366210938	6339000.0
3046	2019-05-22	76.3499984741211	77.12999725341797	76.13999938964844	76.48999786376953	3287300.0
3047	2019-05-23	76.01000213623047	77.0	75.25	76.26000213623047	3887000.0
3048	2019-05-24	77.2699966430664	77.44999694824219	75.62999725341797	76.5	3579500.0
3049	2019-05-28	75.91000366210938	77.9800033569336	75.88999938964844	77.55000305175781	5391300.0
3050	2019-05-29	76.12999725341797	76.6500015258789	75.29000091552734	75.81999969482422	3540700.0
3051	2019-05-30	76.02999877929688	76.56999969482422	75.0199966430664	76.04000091552734	4111900.0
3052	2019-05-31	73.44000244140625	75.25	73.27999877929688	74.80999755859375	5147800.0
3053	2019-06-03	74.19999694824219	74.63999938964844	73.37000274658203	73.62000274658203	2941000.0
3054	2019-06-04	75.69000244140625	75.73999786376953	74.5199966430664	74.62999725341797	3144700.0
3055	2019-06-05	76.29000091552734	76.55000305175781	75.66999816894531	75.94000244140625	1970200.0
3056	2019-06-06	75.94999694824219	76.44000244140625	74.61000061035156	76.13999938964844	2671000.0
3057	2019-06-07	77.02999877929688	77.13999938964844	76.30999755859375	76.55000305175781	2256600.0
3058	2019-06-10	76.66999816894531	77.37999725341797	76.37999725341797	77.05999755859375	3096000.0
3059	2019-06-11	75.45999908447266	77.45999908447266	74.62999725341797	77.12999725341797	3822500.0
3060	2019-06-12	75.37999725341797	75.9000015258789	74.6500015258789	75.83000183105469	3296200.0
3061	2019-06-13	74.44999694824219	75.27999877929688	74.01000213623047	75.16999816894531	4279700.0
3062	2019-06-14	74.9000015258789	78.0	74.27999877929688	74.66999816894531	4813600.0
3063	2019-06-17	75.2699966430664	75.43000030517578	74.54000091552734	75.08000183105469	2929000.0
3064	2019-06-18	76.44000244140625	77.12999725341797	75.55000305175781	75.94000244140625	4995900.0
3065	2019-06-19	78.27999877929688	78.5	76.33999633789062	76.33999633789062	3377800.0
3066	2019-06-20	77.93000030517578	79.26000213623047	77.1500015258789	79.11000061035156	3339500.0
3067	2019-06-21	75.69999694824219	77.75	75.19999694824219	77.70999908447266	5223900.0
3068	2019-06-24	75.54000091552734	76.55000305175781	75.37999725341797	76.0199966430664	2123000.0
3069	2019-06-25	74.58000183105469	75.5	74.44999694824219	75.47000122070312	2593900.0
3070	2019-06-26	73.04000091552734	74.4000015258789	72.7699966430664	74.27999877929688	4393300.0
3071	2019-06-27	73.29000091552734	73.72000122070312	72.91999816894531	73.44999694824219	2319600.0
3072	2019-06-28	74.13999938964844	74.48999786376953	72.9000015258789	73.29000091552734	4117800.0
3073	2019-07-01	74.1500015258789	74.66999816894531	73.91999816894531	74.66999816894531	2226100.0
3074	2019-07-02	75.4800033569336	75.77999877929688	73.91999816894531	74.4000015258789	2871700.0
3075	2019-07-03	75.81999969482422	77.02999877929688	75.5999984741211	75.88999938964844	2080900.0
3076	2019-07-05	76.2300033569336	76.43000030517578	75.62999725341797	75.83000183105469	1318500.0
3077	2019-07-08	75.62999725341797	76.38999938964844	75.43000030517578	76.37000274658203	1667300.0
3078	2019-07-09	75.1500015258789	75.83000183105469	75.08000183105469	75.3499984741211	3553000.0
3079	2019-07-10	78.62999725341797	78.94999694824219	77.56999969482422	77.95999908447266	14441200.0
3080	2019-07-11	78.26000213623047	78.87999725341797	76.94999694824219	78.7300033569336	10108700.0
3081	2019-07-12	79.44999694824219	79.7300033569336	78.01000213623047	78.19999694824219	63068400.0
3082	2019-07-15	79.30999755859375	80.0	78.58999633789062	79.66999816894531	6189800.0
3083	2019-07-16	79.04000091552734	79.58999633789062	78.83000183105469	79.3499984741211	5234900.0
3084	2019-07-17	78.93000030517578	79.45999908447266	78.9000015258789	79.2300033569336	3238100.0
3085	2019-07-18	77.97000122070312	79.06999969482422	77.2699966430664	78.77999877929688	6372500.0
3086	2019-07-19	77.43000030517578	77.98999786376953	76.94000244140625	77.98999786376953	5311800.0
3087	2019-07-22	77.66000366210938	78.66000366210938	77.2699966430664	77.80000305175781	4694700.0
3088	2019-07-23	78.13999938964844	78.16000366210938	76.94999694824219	77.73999786376953	3507800.0
3089	2019-07-24	80.61000061035156	81.56999969482422	78.83000183105469	79.19999694824219	10198400.0
3090	2019-07-25	79.91000366210938	81.41000366210938	79.70999908447266	81.36000061035156	5501600.0
3091	2019-07-26	84.25	85.22000122070312	80.94999694824219	81.0999984741211	12333200.0
3092	2019-07-29	82.37999725341797	84.79000091552734	81.91999816894531	84.62999725341797	5858900.0
3093	2019-07-30	81.30000305175781	82.33000183105469	81.0199966430664	81.69999694824219	5285000.0
3094	2019-07-31	79.7300033569336	81.6500015258789	78.94999694824219	81.22000122070312	4596600.0
3095	2019-08-01	79.30999755859375	80.30999755859375	78.7699966430664	79.98999786376953	4761400.0
3096	2019-08-02	77.7300033569336	79.38999938964844	76.79000091552734	79.38999938964844	5428000.0
3097	2019-08-05	76.19000244140625	77.0	75.62000274658203	76.8499984741211	4046200.0
3098	2019-08-06	77.27999877929688	77.31999969482422	75.97000122070312	76.51000213623047	4010400.0
3099	2019-08-07	76.4800033569336	76.80000305175781	75.2699966430664	76.48999786376953	3492700.0
3100	2019-08-08	77.9000015258789	78.05999755859375	76.83000183105469	76.94000244140625	3023400.0
3101	2019-08-09	77.5199966430664	78.20999908447266	77.01000213623047	77.5999984741211	2698600.0
3102	2019-08-12	76.94000244140625	77.61000061035156	76.7699966430664	77.06999969482422	1888200.0
3103	2019-08-13	77.62000274658203	78.26000213623047	76.77999877929688	76.93000030517578	2541600.0
3104	2019-08-14	76.93000030517578	77.37999725341797	76.11000061035156	76.7699966430664	2900800.0
3105	2019-08-15	77.2699966430664	77.80000305175781	76.19999694824219	76.47000122070312	2582100.0
3106	2019-08-16	77.75	78.25	77.45999908447266	77.98999786376953	3094600.0
3107	2019-08-19	78.2300033569336	78.5	77.72000122070312	78.26000213623047	1697300.0
3108	2019-08-20	77.68000030517578	78.23999786376953	77.63999938964844	77.9800033569336	1856000.0
3109	2019-08-21	78.18000030517578	78.30999755859375	77.7699966430664	78.06999969482422	1221500.0
3110	2019-08-22	77.79000091552734	78.41999816894531	77.51000213623047	78.30999755859375	2010900.0
3111	2019-08-23	76.4800033569336	78.25	76.12000274658203	77.63999938964844	2883800.0
3112	2019-08-26	78.05999755859375	78.06999969482422	76.68000030517578	77.0	1735900.0
3113	2019-08-27	77.12000274658203	78.0999984741211	77.0199966430664	77.69999694824219	1871900.0
3114	2019-08-28	77.05999755859375	77.37000274658203	76.27999877929688	76.93000030517578	2035600.0
3115	2019-08-29	78.01000213623047	78.41000366210938	77.4000015258789	77.87000274658203	1389900.0
3116	2019-08-30	78.05000305175781	78.37999725341797	77.79000091552734	78.37999725341797	1701100.0
3117	2019-09-03	77.12999725341797	77.94000244140625	77.0	77.9000015258789	1752700.0
3118	2019-09-04	77.61000061035156	77.83999633789062	77.0199966430664	77.51000213623047	1876500.0
3119	2019-09-05	77.83000183105469	78.56999969482422	77.55999755859375	78.22000122070312	1963000.0
3120	2019-09-06	79.1500015258789	79.16999816894531	77.8499984741211	77.95999908447266	2930500.0
3121	2019-09-09	79.12999725341797	79.47000122070312	78.58999633789062	79.33000183105469	2514400.0
3122	2019-09-10	78.37999725341797	78.77999877929688	77.94000244140625	78.77999877929688	2254200.0
3123	2019-09-11	79.73999786376953	79.7699966430664	78.20999908447266	78.38999938964844	2412200.0
3124	2019-09-12	79.69000244140625	80.5999984741211	79.38999938964844	79.87999725341797	2005900.0
3125	2019-09-13	79.4000015258789	80.08999633789062	79.02999877929688	80.08999633789062	1737700.0
3126	2019-09-16	79.55999755859375	79.63999938964844	78.73999786376953	78.95999908447266	2178800.0
3127	2019-09-17	80.20999908447266	80.55000305175781	79.05999755859375	79.7300033569336	2851800.0
3128	2019-09-18	80.12000274658203	80.55000305175781	79.58000183105469	80.20999908447266	2200400.0
3129	2019-09-19	81.0	81.1500015258789	80.54000091552734	80.72000122070312	2257200.0
3130	2019-09-20	80.58999633789062	80.8499984741211	79.08000183105469	80.55999755859375	7141600.0
3131	2019-09-23	79.95999908447266	80.77999877929688	79.80999755859375	80.0199966430664	2361200.0
3132	2019-09-24	79.36000061035156	80.48999786376953	79.02999877929688	80.48999786376953	3631000.0
3133	2019-09-25	79.80999755859375	80.02999877929688	78.86000061035156	79.52999877929688	1957600.0
3134	2019-09-26	79.0	80.01000213623047	78.95999908447266	79.97000122070312	1902600.0
3135	2019-09-27	77.55999755859375	79.1500015258789	76.7699966430664	79.05999755859375	3373400.0
3136	2019-09-30	78.7699966430664	79.08999633789062	77.62000274658203	77.87000274658203	2191100.0
3137	2019-10-01	78.19999694824219	79.37000274658203	78.0	78.87999725341797	2803500.0
3138	2019-10-02	76.41000366210938	77.97000122070312	75.81999969482422	77.5999984741211	3282000.0
3139	2019-10-03	77.02999877929688	77.41000366210938	76.0199966430664	76.5999984741211	2321600.0
3140	2019-10-04	77.98999786376953	78.06999969482422	76.95999908447266	76.95999908447266	1838400.0
3141	2019-10-07	78.4800033569336	78.68000030517578	77.62999725341797	77.62999725341797	1908200.0
3142	2019-10-08	77.61000061035156	78.13999938964844	77.36000061035156	77.77999877929688	2308700.0
3143	2019-10-09	77.79000091552734	78.27999877929688	77.30999755859375	78.11000061035156	1967200.0
3144	2019-10-10	78.30000305175781	78.48999786376953	77.02999877929688	77.72000122070312	2393300.0
3145	2019-10-11	79.52999877929688	80.02999877929688	78.55000305175781	78.66000366210938	2070000.0
3146	2019-10-14	78.62999725341797	79.52999877929688	78.56999969482422	79.52999877929688	1982300.0
3147	2019-10-15	79.73999786376953	79.94000244140625	78.80000305175781	78.94999694824219	1805000.0
3148	2019-10-16	80.01000213623047	80.18000030517578	79.5999984741211	79.73999786376953	2261500.0
3149	2019-10-17	81.05000305175781	81.18000030517578	79.16999816894531	80.44999694824219	3903800.0
3150	2019-10-18	81.5999984741211	82.33000183105469	80.77999877929688	81.13999938964844	3197200.0
3151	2019-10-21	82.08999633789062	82.52999877929688	81.70999908447266	81.7699966430664	2899400.0
3152	2019-10-22	81.66999816894531	82.56999969482422	81.6500015258789	82.52999877929688	2141800.0
3153	2019-10-23	81.36000061035156	81.75	81.06999969482422	81.44000244140625	1256200.0
3154	2019-10-24	81.4800033569336	81.62999725341797	81.0199966430664	81.25	1884900.0
3155	2019-10-25	81.62000274658203	82.18000030517578	81.51000213623047	81.68000030517578	2006100.0
3156	2019-10-28	82.38999938964844	83.12000274658203	81.76000213623047	82.01000213623047	3054300.0
3157	2019-10-29	81.7699966430664	82.37000274658203	79.72000122070312	81.23999786376953	4154800.0
3158	2019-10-30	83.2699966430664	83.8499984741211	81.54000091552734	81.56999969482422	4150000.0
3159	2019-10-31	82.66000366210938	83.5	81.77999877929688	83.3499984741211	2548900.0
3160	2019-11-01	82.47000122070312	83.19000244140625	82.0	83.08999633789062	2585800.0
3161	2019-11-04	80.91999816894531	82.80999755859375	80.44999694824219	82.69999694824219	3055800.0
3162	2019-11-05	81.47000122070312	81.8499984741211	80.8499984741211	81.05999755859375	1622800.0
3163	2019-11-06	81.86000061035156	81.94999694824219	81.29000091552734	81.5999984741211	2705600.0
3164	2019-11-07	81.86000061035156	83.02999877929688	81.56999969482422	82.4000015258789	2674200.0
3165	2019-11-08	80.94000244140625	81.83999633789062	80.83000183105469	81.80000305175781	1614800.0
3166	2019-11-11	79.62000274658203	81.13999938964844	77.55000305175781	80.58999633789062	6388500.0
3167	2019-11-12	77.43000030517578	79.6500015258789	77.19999694824219	79.62000274658203	4346000.0
3168	2019-11-13	77.97000122070312	78.06999969482422	76.80000305175781	77.62999725341797	2715800.0
3169	2019-11-14	76.83999633789062	77.81999969482422	76.48999786376953	77.37999725341797	2881500.0
3170	2019-11-15	78.06999969482422	79.5	77.33000183105469	77.55999755859375	3941400.0
3171	2019-11-18	78.19000244140625	78.44999694824219	76.33000183105469	76.87000274658203	4235800.0
3172	2019-11-19	77.16000366210938	78.30000305175781	76.91999816894531	78.19999694824219	2332900.0
3173	2019-11-20	77.63999938964844	77.68000030517578	76.72000122070312	76.8499984741211	2779400.0
3174	2019-11-21	77.69999694824219	77.94000244140625	77.36000061035156	77.83999633789062	1694800.0
3175	2019-11-22	78.58999633789062	78.77999877929688	77.79000091552734	77.94999694824219	2896100.0
3176	2019-11-25	78.0	78.87000274658203	77.58999633789062	78.73999786376953	2978200.0
3177	2019-11-26	78.44999694824219	78.69000244140625	77.58999633789062	77.91000366210938	2832200.0
3178	2019-11-27	78.9800033569336	79.30000305175781	78.47000122070312	78.47000122070312	2081500.0
3179	2019-11-29	78.55000305175781	79.27999877929688	78.5	78.87999725341797	872900.0
3180	2019-12-02	77.63999938964844	78.83999633789062	76.86000061035156	78.58000183105469	2881400.0
3181	2019-12-03	78.01000213623047	78.05999755859375	76.80999755859375	77.44999694824219	1956600.0
3182	2019-12-04	78.33999633789062	78.52999877929688	77.44000244140625	78.05000305175781	1905500.0
3183	2019-12-05	76.94000244140625	78.19999694824219	76.9000015258789	78.06999969482422	2820400.0
3184	2019-12-06	77.73999786376953	78.0	76.62999725341797	77.54000091552734	2900300.0
3185	2019-12-09	75.87000274658203	77.9000015258789	75.30000305175781	77.69999694824219	4364300.0
3186	2019-12-10	75.0199966430664	75.91000366210938	74.93000030517578	75.79000091552734	3080600.0
3187	2019-12-11	74.62000274658203	75.41000366210938	74.30999755859375	75.08000183105469	3374000.0
3188	2019-12-12	74.88999938964844	75.25	74.45999908447266	75.2300033569336	2845600.0
3189	2019-12-13	75.47000122070312	75.54000091552734	74.6500015258789	74.97000122070312	2725400.0
3190	2019-12-16	75.47000122070312	75.8499984741211	75.2300033569336	75.52999877929688	3487900.0
3191	2019-12-17	75.48999786376953	75.69999694824219	75.0199966430664	75.44999694824219	3603800.0
3192	2019-12-18	76.30999755859375	76.41999816894531	75.45999908447266	75.62000274658203	4106300.0
3193	2019-12-19	77.22000122070312	77.55000305175781	76.0	76.04000091552734	2991900.0
3194	2019-12-20	77.4000015258789	77.93000030517578	77.0199966430664	77.93000030517578	5944300.0
3195	2019-12-23	76.95999908447266	77.55999755859375	76.91999816894531	77.47000122070312	1709400.0
3196	2019-12-24	77.31999969482422	77.41000366210938	76.91999816894531	77.05000305175781	470100.0
3197	2019-12-26	77.4000015258789	77.54000091552734	77.30999755859375	77.45999908447266	1240900.0
3198	2019-12-27	77.23999786376953	77.5	77.01000213623047	77.31999969482422	1310000.0
3199	2019-12-30	78.08000183105469	78.0999984741211	77.18000030517578	77.47000122070312	2342000.0
3200	2019-12-31	78.41999816894531	78.44000244140625	77.77999877929688	77.94000244140625	1714900.0
3201	2020-01-02	78.58999633789062	78.88999938964844	77.93000030517578	78.87999725341797	3392700.0
3202	2020-01-03	78.16999816894531	78.43000030517578	77.47000122070312	78.05999755859375	1831900.0
3203	2020-01-06	78.62000274658203	78.8499984741211	77.97000122070312	78.12999725341797	2675300.0
3204	2020-01-07	78.91999816894531	79.51000213623047	78.1500015258789	78.56999969482422	3262400.0
3205	2020-01-08	79.41999816894531	79.79000091552734	78.08000183105469	79.22000122070312	3037400.0
3206	2020-01-09	79.80999755859375	80.33000183105469	79.4000015258789	79.7699966430664	2981900.0
3207	2020-01-10	79.0	80.20999908447266	78.8499984741211	80.20999908447266	2224800.0
3208	2020-01-13	79.4000015258789	79.55999755859375	78.88999938964844	79.16999816894531	2283400.0
3209	2020-01-14	79.80000305175781	79.94999694824219	78.86000061035156	79.16999816894531	2050100.0
3210	2020-01-15	80.2699966430664	80.4800033569336	79.62000274658203	79.86000061035156	1612300.0
3211	2020-01-16	81.44000244140625	81.5199966430664	80.2699966430664	80.2699966430664	3109300.0
3212	2020-01-17	82.1500015258789	82.23999786376953	81.56999969482422	81.94999694824219	3559600.0
3213	2020-01-21	82.02999877929688	82.94999694824219	81.80000305175781	81.98999786376953	3612000.0
3214	2020-01-22	82.48999786376953	83.02999877929688	82.06999969482422	82.13999938964844	1672500.0
3215	2020-01-23	82.18000030517578	82.37000274658203	81.94999694824219	82.30000305175781	1754900.0
3216	2020-01-24	81.58000183105469	82.58999633789062	81.33000183105469	82.29000091552734	1596500.0
3217	2020-01-27	80.72000122070312	81.55000305175781	80.37999725341797	80.88999938964844	1934600.0
3218	2020-01-28	81.66000366210938	82.30000305175781	80.93000030517578	81.08000183105469	2395000.0
3219	2020-01-29	80.26000213623047	81.88999938964844	80.08999633789062	81.87000274658203	2602400.0
3220	2020-01-30	80.94000244140625	81.05000305175781	79.58000183105469	79.58999633789062	2352700.0
3221	2020-01-31	79.19000244140625	80.79000091552734	79.16000366210938	80.58999633789062	2863600.0
3222	2020-02-03	79.45999908447266	80.76000213623047	79.33000183105469	80.36000061035156	2873600.0
3223	2020-02-04	81.51000213623047	81.88999938964844	79.2300033569336	80.1500015258789	4597800.0
3224	2020-02-05	81.79000091552734	82.70999908447266	81.75	81.95999908447266	2758800.0
3225	2020-02-06	82.7699966430664	83.08000183105469	82.0	82.12999725341797	2976200.0
3226	2020-02-07	85.44000244140625	85.79000091552734	82.26000213623047	83.37000274658203	6740600.0
3227	2020-02-10	84.52999877929688	85.6500015258789	84.37999725341797	85.41000366210938	3423100.0
3228	2020-02-11	94.48999786376953	95.2300033569336	92.66000366210938	93.69999694824219	25874400.0
3229	2020-02-12	95.66999816894531	96.2699966430664	93.91999816894531	94.0	8915500.0
3230	2020-02-13	95.13999938964844	96.1500015258789	94.80000305175781	95.12000274658203	5490500.0
3231	2020-02-14	96.4800033569336	96.62000274658203	95.0199966430664	95.26000213623047	3045900.0
3232	2020-02-18	99.87999725341797	100.0199966430664	96.27999877929688	96.8499984741211	7460100.0
3233	2020-02-19	100.48999786376953	101.3499984741211	99.63999938964844	101.16000366210938	6091300.0
3234	2020-02-20	99.5	100.41999816894531	98.2300033569336	100.0999984741211	6350400.0
3235	2020-02-21	98.56999969482422	99.48999786376953	96.62000274658203	98.97000122070312	12101000.0
3236	2020-02-24	96.37000274658203	97.30999755859375	95.87999725341797	96.12999725341797	4700900.0
3237	2020-02-25	94.58000183105469	97.0	94.44999694824219	96.55999755859375	5117500.0
3238	2020-02-26	93.6500015258789	95.66000366210938	93.44000244140625	94.68000030517578	4371300.0
3239	2020-02-27	91.23999786376953	93.31999969482422	91.16000366210938	92.83000183105469	5856400.0
3240	2020-02-28	90.16000366210938	90.5	87.4800033569336	89.44000244140625	6957600.0
3241	2020-03-02	93.29000091552734	93.36000061035156	88.9800033569336	90.27999877929688	5160600.0
3242	2020-03-03	89.37000274658203	93.91999816894531	88.7699966430664	92.62999725341797	5702000.0
3243	2020-03-04	93.80999755859375	93.95999908447266	90.25	90.43000030517578	5222200.0
3244	2020-03-05	89.86000061035156	93.16000366210938	89.19000244140625	91.61000061035156	4941300.0
3245	2020-03-06	87.86000061035156	88.27999877929688	85.41999816894531	86.0999984741211	5978500.0
3246	2020-03-09	79.75	84.88999938964844	79.58000183105469	83.2699966430664	7946600.0
3247	2020-03-10	84.9800033569336	85.01000213623047	80.20999908447266	81.9800033569336	6713600.0
3248	2020-03-11	86.44999694824219	87.83000183105469	82.8499984741211	82.86000061035156	8840300.0
3249	2020-03-12	76.76000213623047	85.0	76.41000366210938	82.0199966430664	9075300.0
3250	2020-03-13	85.38999938964844	85.5199966430664	76.61000061035156	80.1500015258789	7401700.0
3251	2020-03-16	76.52999877929688	80.55000305175781	74.83999633789062	78.33999633789062	6787700.0
3252	2020-03-17	78.3499984741211	80.4000015258789	75.44999694824219	77.5999984741211	7609100.0
3253	2020-03-18	74.31999969482422	76.0999984741211	63.5	74.5999984741211	11114200.0
3254	2020-03-19	79.44999694824219	81.98999786376953	73.61000061035156	74.7699966430664	8906200.0
3255	2020-03-20	74.55000305175781	82.0	73.16000366210938	80.0	6836600.0
3256	2020-03-23	75.69999694824219	76.66000366210938	70.83000183105469	74.9800033569336	8328800.0
3257	2020-03-24	78.6500015258789	79.70999908447266	75.83000183105469	78.5	5929100.0
3258	2020-03-25	79.16999816894531	85.47000122070312	77.75	77.7699966430664	6252700.0
3259	2020-03-26	84.62999725341797	84.98999786376953	79.7300033569336	80.0	4821300.0
3260	2020-03-27	81.72000122070312	83.9000015258789	81.0199966430664	82.54000091552734	4309600.0
3261	2020-03-30	83.12000274658203	83.86000061035156	81.23999786376953	82.29000091552734	5625200.0
3262	2020-03-31	83.9000015258789	84.75	81.9800033569336	83.04000091552734	6920600.0
3263	2020-04-01	85.12999725341797	86.70999908447266	82.69999694824219	82.98999786376953	11018800.0
3264	2020-04-02	84.41000366210938	88.5199966430664	84.0199966430664	85.05000305175781	22956100.0
3265	2020-04-03	81.9800033569336	84.98999786376953	81.04000091552734	84.55999755859375	8378500.0
3266	2020-04-06	86.08999633789062	86.48999786376953	82.98999786376953	84.48999786376953	5256300.0
3267	2020-04-07	86.51000213623047	87.91000366210938	85.16999816894531	87.66000366210938	4410100.0
3268	2020-04-08	86.8499984741211	87.63999938964844	86.0	86.5999984741211	3831600.0
3269	2020-04-09	85.9000015258789	87.75	84.93000030517578	86.87999725341797	5770900.0
3270	2020-04-13	86.16999816894531	87.27999877929688	84.47000122070312	84.58999633789062	3955700.0
3271	2020-04-14	89.62000274658203	89.94000244140625	86.4000015258789	87.19000244140625	4787100.0
3272	2020-04-15	88.54000091552734	89.38999938964844	87.0999984741211	87.91999816894531	5804000.0
3273	2020-04-16	90.2699966430664	90.58000183105469	88.06999969482422	89.11000061035156	4796400.0
3274	2020-04-17	90.98999786376953	93.30000305175781	89.86000061035156	92.75	3847500.0
3275	2020-04-20	89.94000244140625	91.7300033569336	89.05000305175781	89.58000183105469	3508700.0
3276	2020-04-21	87.22000122070312	89.88999938964844	86.0999984741211	89.25	3946400.0
3277	2020-04-22	90.16000366210938	90.6500015258789	88.27999877929688	89.87999725341797	4261100.0
3278	2020-04-23	90.33999633789062	91.87999725341797	89.29000091552734	90.68000030517578	4537100.0
3279	2020-04-24	90.80000305175781	91.0	89.01000213623047	90.38999938964844	3564100.0
3280	2020-04-27	90.91000366210938	91.37999725341797	89.0199966430664	91.31999969482422	3726300.0
3281	2020-04-28	87.94000244140625	91.41000366210938	87.88999938964844	91.23999786376953	3356500.0
3282	2020-04-29	89.30999755859375	90.02999877929688	87.97000122070312	89.04000091552734	3110700.0
3283	2020-04-30	87.80000305175781	89.0199966430664	87.30000305175781	88.9000015258789	3938100.0
3284	2020-05-01	86.19999694824219	88.11000061035156	85.80999755859375	87.73999786376953	3162000.0
3285	2020-05-04	88.95999908447266	88.97000122070312	86.05999755859375	86.7699966430664	4212200.0
3286	2020-05-05	88.97000122070312	89.7699966430664	88.44000244140625	88.77999877929688	3020100.0
3287	2020-05-06	86.58999633789062	89.7300033569336	86.41000366210938	89.22000122070312	3840900.0
3288	2020-05-07	95.29000091552734	95.4000015258789	90.2300033569336	90.3499984741211	10442000.0
3289	2020-05-08	98.5199966430664	98.7699966430664	95.02999877929688	96.63999938964844	4851100.0
3290	2020-05-11	96.72000122070312	97.45999908447266	95.9800033569336	96.4800033569336	3732800.0
3291	2020-05-12	94.61000061035156	96.66999816894531	94.55000305175781	96.18000030517578	3773600.0
3292	2020-05-13	92.77999877929688	94.52999877929688	91.5	94.38999938964844	3256900.0
3293	2020-05-14	94.91000366210938	95.06999969482422	92.16000366210938	92.54000091552734	3990100.0
3294	2020-05-15	97.31999969482422	97.66999816894531	93.7300033569336	95.0199966430664	6715500.0
3295	2020-05-18	101.9000015258789	102.7300033569336	98.06999969482422	98.16000366210938	6383600.0
3296	2020-05-19	98.5999984741211	99.76000213623047	96.1500015258789	98.41000366210938	21394500.0
3297	2020-05-20	98.13999938964844	99.80000305175781	97.80000305175781	99.13999938964844	5978700.0
3298	2020-05-21	94.38999938964844	98.75	93.0	98.75	5586900.0
3299	2020-05-22	95.80000305175781	96.72000122070312	94.3499984741211	94.54000091552734	4849300.0
3300	2020-05-26	95.56999969482422	97.23999786376953	94.45999908447266	96.91999816894531	5007200.0
3301	2020-05-27	97.19999694824219	98.16999816894531	95.05999755859375	95.66000366210938	4540400.0
3302	2020-05-28	99.22000122070312	99.83000183105469	97.1500015258789	97.5199966430664	5457700.0
3303	2020-05-29	100.04000091552734	100.4000015258789	97.31999969482422	99.2699966430664	9777300.0
3304	2020-06-01	99.69999694824219	101.0	99.31999969482422	99.95999908447266	2903300.0
3305	2020-06-02	100.41000366210938	100.5	98.51000213623047	98.66000366210938	4720200.0
3306	2020-06-03	101.20999908447266	102.3499984741211	100.44000244140625	100.91000366210938	3756300.0
3307	2020-06-04	100.16999816894531	101.69000244140625	99.79000091552734	101.54000091552734	2534100.0
3308	2020-06-05	101.12999725341797	102.97000122070312	100.5	101.30000305175781	3957900.0
3309	2020-06-08	104.45999908447266	105.11000061035156	100.44000244140625	100.73999786376953	5043500.0
3310	2020-06-09	103.19000244140625	103.54000091552734	101.7699966430664	102.18000030517578	5037000.0
3311	2020-06-10	105.79000091552734	106.72000122070312	102.80999755859375	102.80999755859375	6273500.0
3312	2020-06-11	100.88999938964844	105.30999755859375	100.73999786376953	104.51000213623047	7689300.0
3313	2020-06-12	102.30999755859375	105.05000305175781	100.26000213623047	104.25	5289300.0
3314	2020-06-15	104.68000030517578	105.19000244140625	100.7300033569336	101.31999969482422	3842000.0
3315	2020-06-16	102.88999938964844	104.0	100.11000061035156	104.0	5766100.0
3316	2020-06-17	102.62999725341797	104.80000305175781	102.33999633789062	103.0	3757400.0
3317	2020-06-18	106.38999938964844	106.83999633789062	103.25	103.81999969482422	4698900.0
3318	2020-06-19	106.9000015258789	109.0	106.38999938964844	107.33999633789062	9268300.0
3319	2020-06-22	106.5999984741211	108.69999694824219	106.02999877929688	106.86000061035156	5090500.0
3320	2020-06-23	107.16000366210938	110.45999908447266	103.5	103.69999694824219	22929100.0
3321	2020-06-24	108.43000030517578	109.13999938964844	104.56999969482422	105.45999908447266	66903100.0
3322	2020-06-25	110.19000244140625	111.58000183105469	108.51000213623047	109.77999877929688	55407300.0
3323	2020-06-26	105.19999694824219	109.8499984741211	104.7300033569336	109.1500015258789	25367800.0
3324	2020-06-29	105.95999908447266	106.26000213623047	103.94999694824219	105.79000091552734	9096800.0
3325	2020-06-30	104.1500015258789	106.19999694824219	104.0	105.9000015258789	10833800.0
3326	2020-07-01	106.12999725341797	106.25	103.8499984741211	105.68000030517578	9599900.0
3327	2020-07-02	106.01000213623047	107.33999633789062	105.3499984741211	106.94999694824219	6411900.0
3328	2020-07-06	106.77999877929688	107.68000030517578	106.19999694824219	106.5999984741211	5256500.0
3329	2020-07-07	105.80000305175781	107.58999633789062	105.55000305175781	106.44000244140625	5572500.0
3330	2020-07-08	106.61000061035156	106.62999725341797	105.37000274658203	106.25	4300400.0
3331	2020-07-09	106.16999816894531	106.72000122070312	105.05000305175781	106.66000366210938	3956600.0
3332	2020-07-10	107.05000305175781	107.19000244140625	105.29000091552734	105.81999969482422	4557900.0
3333	2020-07-13	104.5199966430664	107.55000305175781	104.2300033569336	106.88999938964844	5752500.0
3334	2020-07-14	105.38999938964844	106.54000091552734	103.56999969482422	103.56999969482422	7881900.0
3335	2020-07-15	104.91999816894531	106.08000183105469	104.52999877929688	105.51000213623047	4476300.0
3336	2020-07-16	104.48999786376953	104.86000061035156	103.43000030517578	104.5	5751200.0
3337	2020-07-17	105.3499984741211	105.7300033569336	104.08999633789062	104.87000274658203	4009300.0
3338	2020-07-20	106.13999938964844	106.27999877929688	105.02999877929688	105.4000015258789	3632400.0
3339	2020-07-21	105.58000183105469	106.4800033569336	105.25	106.3499984741211	3602400.0
3340	2020-07-22	104.93000030517578	106.33999633789062	104.73999786376953	105.66000366210938	4655300.0
3341	2020-07-23	104.51000213623047	105.27999877929688	104.36000061035156	105.20999908447266	6640800.0
3342	2020-07-24	104.93000030517578	105.2300033569336	104.2300033569336	104.5199966430664	4990000.0
3343	2020-07-27	105.62000274658203	106.2699966430664	104.3499984741211	104.52999877929688	7958900.0
3344	2020-07-28	104.5199966430664	105.5	104.0	105.0	3670000.0
3345	2020-07-29	105.77999877929688	106.37000274658203	104.54000091552734	105.22000122070312	3606200.0
3346	2020-07-30	105.4800033569336	105.94999694824219	104.58999633789062	104.72000122070312	2689400.0
3347	2020-07-31	107.37999725341797	107.41999816894531	105.05000305175781	105.62999725341797	4119200.0
3348	2020-08-03	106.87999725341797	108.73999786376953	106.81999969482422	107.9800033569336	4548000.0
3349	2020-08-04	108.38999938964844	108.41999816894531	106.37999725341797	106.62999725341797	2991200.0
3350	2020-08-05	107.9000015258789	109.16000366210938	107.26000213623047	108.73999786376953	3112500.0
3351	2020-08-06	108.0999984741211	108.30000305175781	107.18000030517578	107.31999969482422	4016600.0
3352	2020-08-07	115.08999633789062	118.0	113.08999633789062	113.23999786376953	13771200.0
3353	2020-08-10	116.06999969482422	116.6500015258789	113.5999984741211	115.05999755859375	4812500.0
3354	2020-08-11	113.58999633789062	116.19999694824219	113.27999877929688	116.08000183105469	4763100.0
3355	2020-08-12	115.25	116.23999786376953	114.06999969482422	114.2699966430664	3512200.0
3356	2020-08-13	115.37000274658203	117.1500015258789	114.88999938964844	115.1500015258789	3030500.0
3357	2020-08-14	115.48999786376953	116.08999633789062	114.33000183105469	115.69999694824219	2027600.0
3358	2020-08-17	116.87000274658203	117.31999969482422	115.81999969482422	115.9800033569336	3308700.0
3359	2020-08-18	116.0199966430664	117.7300033569336	115.86000061035156	117.68000030517578	2363300.0
3360	2020-08-19	115.13999938964844	116.93000030517578	114.91999816894531	116.69000244140625	2700400.0
3361	2020-08-20	115.4000015258789	115.86000061035156	114.51000213623047	114.55999755859375	2268800.0
3362	2020-08-21	115.01000213623047	115.25	113.37999725341797	114.33999633789062	2841000.0
3363	2020-08-24	115.26000213623047	116.08999633789062	114.76000213623047	115.02999877929688	2713500.0
3364	2020-08-25	115.41000366210938	115.55999755859375	114.5999984741211	115.55999755859375	2322300.0
3365	2020-08-26	116.19000244140625	116.23999786376953	114.73999786376953	115.11000061035156	2953400.0
3366	2020-08-27	115.23999786376953	116.62000274658203	115.0	116.62000274658203	2464800.0
3367	2020-08-28	116.26000213623047	116.3499984741211	114.87999725341797	115.25	2797900.0
3368	2020-08-31	116.68000030517578	117.11000061035156	115.41000366210938	115.48999786376953	3926100.0
3369	2020-09-01	116.9000015258789	117.33000183105469	115.94999694824219	116.62999725341797	2938100.0
3370	2020-09-02	118.87999725341797	119.19999694824219	117.13999938964844	117.83000183105469	3600400.0
3371	2020-09-03	114.83999633789062	119.1500015258789	113.93000030517578	118.69999694824219	4411900.0
3372	2020-09-04	114.29000091552734	116.0	112.20999908447266	115.48999786376953	4691000.0
3373	2020-09-08	111.56999969482422	113.8499984741211	111.08000183105469	112.62999725341797	5686500.0
3374	2020-09-09	113.19999694824219	114.55999755859375	111.63999938964844	111.63999938964844	4024200.0
3375	2020-09-10	111.72000122070312	114.94999694824219	111.26000213623047	113.11000061035156	3862000.0
3376	2020-09-11	111.58000183105469	113.41999816894531	110.44999694824219	112.27999877929688	3098100.0
3377	2020-09-14	112.2699966430664	113.48999786376953	111.63999938964844	112.94999694824219	3939000.0
3378	2020-09-15	115.93000030517578	116.1500015258789	112.4800033569336	113.12000274658203	4821500.0
3379	2020-09-16	113.76000213623047	117.41999816894531	113.48999786376953	116.41000366210938	5758900.0
3380	2020-09-17	111.91000366210938	112.79000091552734	110.11000061035156	110.94000244140625	5859000.0
3381	2020-09-18	110.72000122070312	112.6500015258789	107.79000091552734	112.20999908447266	8822900.0
3382	2020-09-21	110.56999969482422	110.66999816894531	108.9000015258789	109.91999816894531	4562600.0
3383	2020-09-22	112.38999938964844	112.61000061035156	110.63999938964844	111.63999938964844	4332100.0
3384	2020-09-23	109.0	112.83000183105469	108.66000366210938	112.80000305175781	3542000.0
3385	2020-09-24	110.55000305175781	112.1500015258789	108.1500015258789	108.20999908447266	4184700.0
3386	2020-09-25	112.0199966430664	112.55999755859375	109.70999908447266	110.25	5134700.0
3387	2020-09-28	114.23999786376953	114.4800033569336	112.48999786376953	112.87000274658203	5850900.0
3388	2020-09-29	113.5199966430664	114.83999633789062	113.29000091552734	114.3499984741211	3221100.0
3389	2020-09-30	114.36000061035156	115.08999633789062	112.01000213623047	113.36000061035156	5174400.0
3390	2020-10-01	115.7300033569336	116.43000030517578	113.88999938964844	115.0	4306500.0
3391	2020-10-02	113.41000366210938	115.69999694824219	113.0	114.41000366210938	4014900.0
3392	2020-10-05	114.80000305175781	114.98999786376953	113.41999816894531	113.45999908447266	2657000.0
3393	2020-10-06	112.44999694824219	114.47000122070312	111.80000305175781	113.61000061035156	3335500.0
3394	2020-10-07	114.22000122070312	114.5199966430664	112.62000274658203	113.0199966430664	3367400.0
3395	2020-10-08	115.48999786376953	115.5999984741211	114.27999877929688	114.88999938964844	2254800.0
3396	2020-10-09	117.2300033569336	117.5199966430664	115.5199966430664	115.58000183105469	3340100.0
3397	2020-10-12	120.06999969482422	121.36000061035156	117.4000015258789	118.05999755859375	6498700.0
3398	2020-10-13	121.56999969482422	123.41999816894531	120.06999969482422	120.80000305175781	5326500.0
3399	2020-10-14	116.66999816894531	122.23999786376953	116.44999694824219	122.05000305175781	6618700.0
3400	2020-10-15	115.30000305175781	116.94999694824219	114.06999969482422	115.80999755859375	3287400.0
3401	2020-10-16	114.95999908447266	116.77999877929688	114.8499984741211	115.80999755859375	3761400.0
3402	2020-10-19	112.75	115.55000305175781	112.01000213623047	115.47000122070312	3037500.0
3403	2020-10-20	113.06999969482422	114.20999908447266	112.69999694824219	113.9000015258789	2745000.0
3404	2020-10-21	112.41999816894531	113.79000091552734	112.20999908447266	112.66999816894531	3029700.0
3405	2020-10-22	111.63999938964844	113.76000213623047	110.87999725341797	112.7699966430664	3604500.0
3406	2020-10-23	112.37999725341797	112.62000274658203	110.9000015258789	112.5	2269300.0
3407	2020-10-26	111.77999877929688	112.04000091552734	110.0199966430664	111.18000030517578	2764700.0
3408	2020-10-27	112.81999969482422	113.55999755859375	111.12999725341797	111.77999877929688	2628900.0
3409	2020-10-28	109.80000305175781	111.93000030517578	109.66000366210938	111.30000305175781	3661800.0
3410	2020-10-29	109.51000213623047	111.04000091552734	108.9000015258789	109.27999877929688	2895900.0
3411	2020-10-30	109.56999969482422	109.76000213623047	107.55999755859375	108.86000061035156	4040500.0
3412	2020-11-02	110.38999938964844	111.13999938964844	108.75	111.13999938964844	3145000.0
3413	2020-11-03	111.12000274658203	112.38999938964844	110.70999908447266	111.25	3341400.0
3414	2020-11-04	116.0199966430664	116.87999725341797	112.80999755859375	113.91000366210938	5025900.0
3415	2020-11-05	117.26000213623047	119.30999755859375	116.27999877929688	117.56999969482422	7669700.0
3416	2020-11-06	123.55999755859375	127.02999877929688	122.70999908447266	127.0	8931300.0
3417	2020-11-09	122.77999877929688	126.95999908447266	122.56999969482422	125.4800033569336	6190600.0
3418	2020-11-10	121.72000122070312	123.23999786376953	118.5999984741211	119.02999877929688	4454400.0
3419	2020-11-11	125.1500015258789	126.02999877929688	122.04000091552734	122.62999725341797	3931600.0
3420	2020-11-12	126.80999755859375	127.80000305175781	124.7300033569336	125.41000366210938	3557800.0
3421	2020-11-13	128.22999572753906	128.52000427246094	126.30999755859375	127.33000183105469	3397600.0
3422	2020-11-16	128.64999389648438	130.11000061035156	127.55999755859375	129.82000732421875	3444500.0
3423	2020-11-17	129.0	132.3300018310547	128.72000122070312	130.60000610351562	3648500.0
3424	2020-11-18	127.8499984741211	130.50999450683594	127.83999633789062	129.6300048828125	3222900.0
3425	2020-11-19	129.19000244140625	130.22999572753906	127.11000061035156	127.30000305175781	2427000.0
3426	2020-11-20	129.67999267578125	130.33999633789062	128.36000061035156	129.66000366210938	4387800.0
3427	2020-11-23	127.87999725341797	130.14999389648438	126.91000366210938	129.8699951171875	4177200.0
3428	2020-11-24	128.05999755859375	129.02000427246094	125.76000213623047	127.47000122070312	4692200.0
3429	2020-11-25	128.74000549316406	129.6300048828125	127.76000213623047	128.7899932861328	3562700.0
3430	2020-11-27	131.89999389648438	132.47000122070312	128.8699951171875	129.1199951171875	2278400.0
3431	2020-11-30	132.94000244140625	133.0500030517578	130.1300048828125	131.89999389648438	5746000.0
3432	2020-12-01	133.72999572753906	133.94000244140625	132.24000549316406	132.9199981689453	3967100.0
3433	2020-12-02	133.13999938964844	134.24000549316406	132.41000366210938	133.63999938964844	2926700.0
3434	2020-12-03	131.19000244140625	132.97000122070312	131.08999633789062	131.64999389648438	3587800.0
3435	2020-12-04	131.8000030517578	131.97999572753906	130.67999267578125	131.6300048828125	2029200.0
3436	2020-12-07	132.9600067138672	133.0800018310547	131.9199981689453	132.0800018310547	2637400.0
3437	2020-12-08	133.14999389648438	133.42999267578125	131.82000732421875	132.8300018310547	2442900.0
3438	2020-12-09	131.1199951171875	133.8800048828125	130.57000732421875	133.8800048828125	3660500.0
3439	2020-12-10	130.55999755859375	131.8800048828125	130.0399932861328	130.72999572753906	4164500.0
3440	2020-12-11	131.22999572753906	131.6300048828125	129.69000244140625	130.57000732421875	2405300.0
3441	2020-12-14	129.36000061035156	132.97000122070312	129.22999572753906	131.02000427246094	5296700.0
3442	2020-12-15	130.0	130.7100067138672	128.77999877929688	129.6999969482422	2896000.0
3443	2020-12-16	129.80999755859375	130.64999389648438	129.11000061035156	130.64999389648438	3262000.0
3444	2020-12-17	130.00999450683594	130.75999450683594	129.64999389648438	130.32000732421875	4132200.0
3445	2020-12-18	131.9199981689453	132.13999938964844	129.50999450683594	130.3000030517578	8782600.0
3446	2020-12-21	130.22000122070312	131.22999572753906	127.62999725341797	130.0	3259400.0
3447	2020-12-22	132.25	132.4199981689453	130.25999450683594	131.92999267578125	3061300.0
3448	2020-12-23	132.22999572753906	132.8699951171875	130.9499969482422	132.25	2152300.0
3449	2020-12-24	132.9199981689453	133.8300018310547	132.58999633789062	132.77999877929688	901100.0
3450	2020-12-28	133.0	134.75999450683594	131.39999389648438	134.22999572753906	2569100.0
3451	2020-12-29	133.13999938964844	133.97000122070312	131.64999389648438	133.52000427246094	1672500.0
3452	2020-12-30	133.27999877929688	133.8300018310547	132.50999450683594	133.52000427246094	1673100.0
3453	2020-12-31	134.85000610351562	135.0	133.10000610351562	133.14999389648438	2080600.0
3454	2021-01-04	132.42999267578125	134.97999572753906	130.4600067138672	134.3000030517578	3433100.0
3455	2021-01-05	131.85000610351562	132.24000549316406	130.4600067138672	131.9499969482422	2544200.0
3456	2021-01-06	131.52999877929688	131.97999572753906	129.61000061035156	130.72000122070312	4486000.0
3457	2021-01-07	133.19000244140625	135.4499969482422	133.16000366210938	133.80999755859375	4928100.0
3458	2021-01-08	135.05999755859375	135.1999969482422	132.22999572753906	133.25999450683594	2951200.0
3459	2021-01-11	132.92999267578125	135.5399932861328	132.75	134.0	3074800.0
3460	2021-01-12	128.69000244140625	133.47000122070312	127.66999816894531	132.8800048828125	5374600.0
3461	2021-01-13	128.5	129.89999389648438	128.4499969482422	129.13999938964844	2917300.0
3462	2021-01-14	124.69000244140625	130.4199981689453	123.9000015258789	129.02999877929688	6359700.0
3463	2021-01-15	127.27999877929688	127.9000015258789	124.75	124.75	4741000.0
3464	2021-01-19	129.85000610351562	130.42999267578125	127.12000274658203	128.69000244140625	4033800.0
3465	2021-01-20	132.3000030517578	132.4199981689453	129.5	130.1199951171875	4230400.0
3466	2021-01-21	130.39999389648438	132.7100067138672	129.85000610351562	132.7100067138672	2687200.0
3467	2021-01-22	130.36000061035156	131.32000732421875	129.1199951171875	130.44000244140625	2501600.0
3468	2021-01-25	131.10000610351562	132.39999389648438	129.6699981689453	130.75	2892600.0
3469	2021-01-26	131.41000366210938	132.7100067138672	130.0	130.02000427246094	3219000.0
3470	2021-01-27	123.2699966430664	130.0	122.44999694824219	129.69000244140625	7023100.0
3471	2021-01-28	127.7699966430664	129.60000610351562	124.5	125.79000091552734	5000200.0
3472	2021-01-29	126.08000183105469	129.22999572753906	125.37000274658203	126.55999755859375	4597400.0
3473	2021-02-01	128.4199981689453	129.35000610351562	125.20999908447266	126.29000091552734	4070200.0
3474	2021-02-02	131.88999938964844	132.41000366210938	128.07000732421875	128.6300048828125	3456000.0
3475	2021-02-03	129.3699951171875	132.64999389648438	128.75	131.85000610351562	3918400.0
3476	2021-02-04	130.60000610351562	130.85000610351562	129.3699951171875	130.30999755859375	7396000.0
3477	2021-02-05	125.27999877929688	129.58999633789062	124.55000305175781	129.02000427246094	10319100.0
3478	2021-02-08	126.0999984741211	126.26000213623047	122.54000091552734	126.19999694824219	5742600.0
3479	2021-02-09	124.44999694824219	125.98999786376953	124.05000305175781	125.91999816894531	3342900.0
3480	2021-02-10	124.48999786376953	125.66000366210938	124.31999969482422	125.11000061035156	2880000.0
3481	2021-02-11	124.4000015258789	125.44999694824219	123.45999908447266	125.43000030517578	3085300.0
3482	2021-02-12	123.68000030517578	124.05000305175781	122.68000030517578	123.80999755859375	2713000.0
3483	2021-02-16	122.0	123.37999725341797	121.37999725341797	122.9800033569336	4247500.0
3484	2021-02-17	121.30000305175781	122.94999694824219	120.83000183105469	121.88999938964844	6105200.0
3485	2021-02-18	123.04000091552734	123.23999786376953	119.5999984741211	120.8499984741211	6125900.0
3486	2021-02-19	120.0999984741211	123.72000122070312	119.4000015258789	123.0999984741211	4961100.0
3487	2021-02-22	117.91000366210938	119.8499984741211	117.4000015258789	119.1500015258789	5138500.0
3488	2021-02-23	119.22000122070312	119.6500015258789	115.88999938964844	117.87999725341797	6390200.0
3489	2021-02-24	119.37999725341797	119.51000213623047	116.7699966430664	117.72000122070312	4425000.0
3490	2021-02-25	120.88999938964844	125.33999633789062	119.73999786376953	124.48999786376953	11337300.0
3491	2021-02-26	119.97000122070312	121.66000366210938	118.87999725341797	119.75	5118000.0
3492	2021-03-01	123.56999969482422	123.93000030517578	120.2699966430664	120.30999755859375	5812900.0
3493	2021-03-02	122.44999694824219	124.55999755859375	122.41999816894531	123.9000015258789	4797700.0
3494	2021-03-03	118.83999633789062	121.94000244140625	118.62000274658203	121.44000244140625	5390200.0
3495	2021-03-04	118.61000061035156	121.5199966430664	117.41000366210938	119.19000244140625	4884200.0
3496	2021-03-05	124.68000030517578	125.3499984741211	118.54000091552734	120.0199966430664	7944300.0
3497	2021-03-08	127.05999755859375	128.4600067138672	123.8499984741211	124.08999633789062	7416000.0
3498	2021-03-09	126.30999755859375	129.83999633789062	125.45999908447266	129.02000427246094	6409500.0
3499	2021-03-10	127.41000366210938	129.1199951171875	126.05999755859375	128.42999267578125	4027800.0
3500	2021-03-11	125.98999786376953	130.1999969482422	123.87999725341797	127.86000061035156	8824500.0
3501	2021-03-12	127.12000274658203	127.66999816894531	124.68000030517578	126.56999969482422	6122500.0
3502	2021-03-15	125.62999725341797	128.57000732421875	124.08000183105469	128.32000732421875	5599600.0
3503	2021-03-16	127.77999877929688	128.80999755859375	124.83999633789062	125.80000305175781	4433200.0
3504	2021-03-17	127.30000305175781	128.02000427246094	125.5199966430664	126.33000183105469	3471800.0
3505	2021-03-18	124.91000366210938	126.54000091552734	124.81999969482422	125.37999725341797	3835000.0
3506	2021-03-19	124.19000244140625	125.70999908447266	122.95999908447266	124.7300033569336	8848300.0
3507	2021-03-22	126.11000061035156	127.0999984741211	124.63999938964844	124.66000366210938	4850700.0
3508	2021-03-23	124.38999938964844	127.33000183105469	124.22000122070312	126.94000244140625	3653200.0
3509	2021-03-24	122.36000061035156	125.30000305175781	122.30999755859375	125.27999877929688	3673100.0
3510	2021-03-25	123.4800033569336	124.27999877929688	121.1500015258789	124.20999908447266	4259300.0
3511	2021-03-26	122.98999786376953	124.72000122070312	121.0199966430664	123.87000274658203	4274700.0
3512	2021-03-29	123.45999908447266	124.66999816894531	121.9000015258789	122.55999755859375	3256000.0
3513	2021-03-30	124.63999938964844	125.38999938964844	122.27999877929688	123.52999877929688	4592500.0
3514	2021-03-31	125.29000091552734	125.93000030517578	124.1500015258789	124.25	4160400.0
3515	2021-04-01	127.6500015258789	127.66000366210938	124.8499984741211	125.86000061035156	4281700.0
3516	2021-04-05	131.39999389648438	131.66000366210938	128.22999572753906	128.47000122070312	4316100.0
3517	2021-04-06	131.42999267578125	131.99000549316406	130.3699951171875	130.3699951171875	4906600.0
3518	2021-04-07	130.02000427246094	131.10000610351562	129.08999633789062	130.91000366210938	3057100.0
3519	2021-04-08	130.11000061035156	130.91000366210938	129.61000061035156	130.8800048828125	2422800.0
3520	2021-04-09	129.02999877929688	130.52999877929688	128.17999267578125	130.52999877929688	2388100.0
3521	2021-04-12	130.75999450683594	131.0	128.22999572753906	128.49000549316406	2435800.0
3522	2021-04-13	130.7899932861328	131.1999969482422	129.6699981689453	130.3000030517578	4516400.0
3523	2021-04-14	129.89999389648438	130.7899932861328	129.61000061035156	130.67999267578125	2921500.0
3524	2021-04-15	131.47000122070312	131.8000030517578	130.1199951171875	131.10000610351562	3241200.0
3525	2021-04-16	133.0500030517578	133.5500030517578	131.32000732421875	131.99000549316406	3540000.0
3526	2021-04-19	131.99000549316406	133.63999938964844	131.9199981689453	133.58999633789062	2575700.0
3527	2021-04-20	130.5500030517578	131.6999969482422	128.47999572753906	131.6999969482422	3332400.0
3528	2021-04-21	132.1199951171875	132.5	129.80999755859375	130.9600067138672	3368400.0
3529	2021-04-22	131.72999572753906	132.8800048828125	130.58999633789062	132.0	3324500.0
3530	2021-04-23	133.32000732421875	133.91000366210938	131.39999389648438	131.75	3020100.0
3531	2021-04-26	132.5	133.41000366210938	131.91000366210938	133.41000366210938	2721700.0
3532	2021-04-27	132.9199981689453	133.24000549316406	131.47999572753906	133.11000061035156	3008600.0
3533	2021-04-28	132.0800018310547	132.63999938964844	131.52999877929688	132.35000610351562	2011400.0
3534	2021-04-29	134.00999450683594	134.07000732421875	132.14999389648438	132.14999389648438	3401800.0
3535	2021-04-30	132.1300048828125	133.17999267578125	131.50999450683594	133.0500030517578	4138400.0
3536	2021-05-03	131.4499969482422	132.77999877929688	130.91000366210938	132.5800018310547	4192300.0
3537	2021-05-04	128.47999572753906	131.1300048828125	127.08999633789062	130.8300018310547	4891800.0
3538	2021-05-05	134.1300048828125	135.3300018310547	131.4199981689453	131.4600067138672	8802900.0
3539	2021-05-06	138.8800048828125	138.97999572753906	132.2100067138672	133.67999267578125	8150200.0
3540	2021-05-07	139.1199951171875	140.19000244140625	138.35000610351562	138.5800018310547	5831400.0
3541	2021-05-10	135.80999755859375	139.72000122070312	135.69000244140625	138.3300018310547	5251600.0
3542	2021-05-11	138.0	138.25	134.6699981689453	135.11000061035156	3151400.0
3543	2021-05-12	136.63999938964844	137.3800048828125	135.85000610351562	135.97999572753906	3903400.0
3544	2021-05-13	138.1199951171875	139.10000610351562	136.4499969482422	137.07000732421875	3737900.0
3545	2021-05-14	141.52000427246094	143.08999633789062	138.72999572753906	139.05999755859375	5331100.0
3546	2021-05-17	140.1999969482422	140.47000122070312	139.1699981689453	140.14999389648438	5452200.0
3547	2021-05-18	135.0	139.97999572753906	134.86000061035156	139.97999572753906	8235600.0
3548	2021-05-19	134.35000610351562	134.6699981689453	132.49000549316406	133.6699981689453	6709200.0
3549	2021-05-20	136.16000366210938	136.67999267578125	134.3000030517578	134.58999633789062	4445900.0
3550	2021-05-21	136.0500030517578	137.42999267578125	135.7899932861328	137.33999633789062	3719000.0
3551	2021-05-24	137.72999572753906	138.41000366210938	136.19000244140625	136.60000610351562	4432000.0
3552	2021-05-25	136.75999450683594	138.8800048828125	136.72999572753906	137.97000122070312	6094300.0
3553	2021-05-26	139.64999389648438	140.8699951171875	136.6300048828125	136.77999877929688	6267100.0
3554	2021-05-27	141.30999755859375	142.16000366210938	139.80999755859375	140.47999572753906	8141100.0
3555	2021-05-28	141.4499969482422	142.60000610351562	141.41000366210938	141.80999755859375	4197700.0
3556	2021-06-01	141.6999969482422	142.91000366210938	141.4499969482422	141.66000366210938	3752700.0
3557	2021-06-02	140.97999572753906	142.11000061035156	139.94000244140625	141.8000030517578	3589500.0
3558	2021-06-03	142.32000732421875	142.86000061035156	140.02000427246094	140.22000122070312	4503700.0
3559	2021-06-04	144.50999450683594	144.77000427246094	142.5	142.99000549316406	3484000.0
3560	2021-06-07	143.50999450683594	144.82000732421875	142.9600067138672	143.91000366210938	2758200.0
3561	2021-06-08	145.38999938964844	145.67999267578125	143.89999389648438	143.89999389648438	4960300.0
3562	2021-06-09	147.27000427246094	147.9499969482422	145.58999633789062	145.58999633789062	4125000.0
3563	2021-06-10	146.50999450683594	148.6999969482422	146.22000122070312	147.60000610351562	3592200.0
3564	2021-06-11	145.35000610351562	146.64999389648438	144.3699951171875	146.5800018310547	4072700.0
3565	2021-06-14	145.25999450683594	145.57000732421875	144.55999755859375	144.99000549316406	3477800.0
3566	2021-06-15	145.67999267578125	146.75999450683594	145.00999450683594	145.3800048828125	3169600.0
3567	2021-06-16	144.91000366210938	146.27999877929688	143.25999450683594	145.8000030517578	4184100.0
3568	2021-06-17	146.4499969482422	147.8800048828125	144.80999755859375	144.99000549316406	3494600.0
3569	2021-06-18	144.6999969482422	146.49000549316406	144.2899932861328	146.22999572753906	5430900.0
3570	2021-06-21	145.66000366210938	146.19000244140625	145.0800018310547	145.97000122070312	3801900.0
3571	2021-06-22	145.82000732421875	146.0	145.00999450683594	145.7100067138672	2621900.0
3572	2021-06-23	145.02999877929688	145.67999267578125	144.50999450683594	145.39999389648438	2416200.0
3573	2021-06-24	145.60000610351562	146.07000732421875	144.8699951171875	145.3800048828125	2181500.0
3574	2021-06-25	145.33999633789062	146.24000549316406	144.8000030517578	145.7899932861328	3376100.0
3575	2021-06-28	145.0399932861328	145.5800018310547	144.41000366210938	145.27000427246094	2826000.0
3576	2021-06-29	144.99000549316406	145.33999633789062	144.13999938964844	144.69000244140625	3197200.0
3577	2021-06-30	144.8300018310547	145.32000732421875	144.22999572753906	145.2100067138672	3139000.0
3578	2021-07-01	145.33999633789062	145.5	144.2899932861328	144.5399932861328	2655000.0
3579	2021-07-02	146.2899932861328	146.7100067138672	145.32000732421875	145.94000244140625	2603400.0
3580	2021-07-06	146.75	146.92999267578125	145.14999389648438	146.14999389648438	2357400.0
3581	2021-07-07	148.0399932861328	148.13999938964844	145.57000732421875	146.72000122070312	1777400.0
3582	2021-07-08	146.86000061035156	148.02000427246094	146.00999450683594	147.52000427246094	2407500.0
3583	2021-07-09	146.00999450683594	147.2899932861328	144.50999450683594	145.88999938964844	3245300.0
3584	2021-07-12	146.89999389648438	147.19000244140625	145.3300018310547	146.19000244140625	2007900.0
3585	2021-07-13	147.77000427246094	149.58999633789062	146.11000061035156	146.80999755859375	2583000.0
3586	2021-07-14	148.89999389648438	149.83999633789062	148.02000427246094	148.49000549316406	2316500.0
3587	2021-07-15	148.33999633789062	150.13999938964844	148.11000061035156	149.33999633789062	3348600.0
3588	2021-07-16	149.41000366210938	150.1999969482422	148.08999633789062	148.08999633789062	2476700.0
3589	2021-07-19	144.61000061035156	148.2100067138672	143.2899932861328	147.5	7154600.0
3590	2021-07-20	144.39999389648438	145.69000244140625	144.11000061035156	144.7899932861328	7189700.0
3591	2021-07-21	144.57000732421875	146.1199951171875	143.64999389648438	143.99000549316406	4700000.0
3592	2021-07-22	144.75	144.94000244140625	142.44000244140625	144.66000366210938	4335700.0
3593	2021-07-23	144.0	145.42999267578125	143.89999389648438	145.42999267578125	4278200.0
3594	2021-07-26	144.97000122070312	145.72000122070312	143.6300048828125	143.6300048828125	3705900.0
3595	2021-07-27	144.82000732421875	145.07000732421875	143.55999755859375	144.85000610351562	4110400.0
3596	2021-07-28	145.1199951171875	145.49000549316406	144.3000030517578	145.0	2975000.0
3597	2021-07-29	144.6300048828125	146.9199981689453	143.6999969482422	145.5	4198600.0
3598	2021-07-30	144.02000427246094	145.17999267578125	141.1999969482422	143.0	6600300.0
3599	2021-08-02	144.91000366210938	145.2899932861328	144.02000427246094	144.8699951171875	4333500.0
3600	2021-08-03	144.5	145.4600067138672	144.02999877929688	145.0800018310547	3953600.0
3601	2021-08-04	142.22000122070312	144.39999389648438	142.14999389648438	143.8699951171875	4615200.0
3602	2021-08-05	141.92999267578125	143.5	141.6999969482422	142.82000732421875	4369100.0
3603	2021-08-06	142.22999572753906	142.75999450683594	141.47000122070312	141.99000549316406	5236700.0
3604	2021-08-09	142.99000549316406	144.0	142.69000244140625	142.8000030517578	4645800.0
3605	2021-08-10	143.1999969482422	143.8300018310547	142.47999572753906	143.2899932861328	2608300.0
3606	2021-08-11	144.58999633789062	144.75999450683594	142.94000244140625	143.30999755859375	2417800.0
3607	2021-08-12	144.74000549316406	145.38999938964844	144.69000244140625	144.9600067138672	2223900.0
3608	2021-08-13	144.94000244140625	145.35000610351562	144.07000732421875	144.3000030517578	2618200.0
3609	2021-08-16	140.72999572753906	142.66000366210938	139.27999877929688	141.0	7114200.0
3610	2021-08-17	140.6699981689453	141.85000610351562	140.0800018310547	140.5500030517578	4718500.0
3611	2021-08-18	139.8300018310547	141.77000427246094	139.67999267578125	140.24000549316406	4480000.0
3612	2021-08-19	140.88999938964844	141.60000610351562	139.4199981689453	139.60000610351562	3799000.0
3613	2021-08-20	141.80999755859375	143.27999877929688	140.3699951171875	141.02000427246094	3274000.0
3614	2021-08-23	142.5399932861328	142.97000122070312	141.1999969482422	141.50999450683594	3186700.0
3615	2021-08-24	142.5	143.08999633789062	141.75999450683594	142.3000030517578	2367100.0
3616	2021-08-25	139.86000061035156	142.32000732421875	139.8000030517578	142.32000732421875	3633400.0
3617	2021-08-26	137.5800018310547	140.5500030517578	137.4199981689453	140.5500030517578	4204800.0
3618	2021-08-27	138.3800048828125	138.64999389648438	137.17999267578125	137.88999938964844	3351800.0
3619	2021-08-30	137.89999389648438	138.5800018310547	135.6199951171875	136.92999267578125	3628600.0
3620	2021-08-31	137.02000427246094	137.97999572753906	136.57000732421875	137.52999877929688	4458900.0
3621	2021-09-01	137.74000549316406	138.8000030517578	137.3800048828125	137.6300048828125	2754800.0
3622	2021-09-02	136.1300048828125	138.25999450683594	135.0500030517578	138.22000122070312	3807900.0
3623	2021-09-03	136.0	136.49000549316406	135.4199981689453	136.3699951171875	2448500.0
3624	2021-09-07	134.47000122070312	136.7899932861328	134.22000122070312	136.08999633789062	4403800.0
3625	2021-09-08	133.6699981689453	134.66000366210938	132.3300018310547	134.66000366210938	6635700.0
3626	2021-09-09	131.44000244140625	133.75	130.24000549316406	131.1999969482422	8684000.0
3627	2021-09-10	130.80999755859375	132.2100067138672	129.07000732421875	131.77000427246094	6570000.0
3628	2021-09-13	130.02000427246094	132.1699981689453	129.57000732421875	131.89999389648438	6763200.0
3629	2021-09-14	128.9199981689453	131.24000549316406	127.97000122070312	130.9199981689453	6053700.0
3630	2021-09-15	127.06999969482422	128.83999633789062	125.3499984741211	128.55999755859375	8735700.0
3631	2021-09-16	128.91000366210938	129.6300048828125	125.95999908447266	127.4000015258789	9045100.0
3632	2021-09-17	128.0	129.22999572753906	127.02999877929688	128.8800048828125	8304300.0
3633	2021-09-20	125.62999725341797	127.97000122070312	124.66999816894531	127.01000213623047	7916000.0
3634	2021-09-21	124.9000015258789	127.5	124.8499984741211	126.44999694824219	5908000.0
3635	2021-09-22	127.7300033569336	128.24000549316406	125.44999694824219	125.76000213623047	6952600.0
3636	2021-09-23	130.94000244140625	131.88999938964844	128.00999450683594	128.25999450683594	8177200.0
3637	2021-09-24	129.42999267578125	130.74000549316406	129.0500030517578	130.1699981689453	3712000.0
3638	2021-09-27	127.77999877929688	128.82000732421875	127.25	128.72999572753906	3888500.0
3639	2021-09-28	126.30999755859375	127.70999908447266	125.86000061035156	126.72000122070312	4517900.0
3640	2021-09-29	128.10000610351562	128.75	126.0	126.55000305175781	4398500.0
3641	2021-09-30	127.76000213623047	129.27000427246094	127.11000061035156	128.8300018310547	4541100.0
3642	2021-10-01	126.76000213623047	128.30999755859375	126.29000091552734	127.08000183105469	4126700.0
3643	2021-10-04	125.45999908447266	127.75	124.73999786376953	126.80999755859375	4753000.0
3644	2021-10-05	125.4000015258789	126.19000244140625	124.29000091552734	125.08999633789062	3051100.0
3645	2021-10-06	124.5999984741211	124.72000122070312	123.30000305175781	124.25	4160400.0
3646	2021-10-07	123.18000030517578	126.12999725341797	122.80999755859375	125.66999816894531	5431700.0
3647	2021-10-08	121.22000122070312	123.63999938964844	120.5999984741211	123.63999938964844	5975800.0
3648	2021-10-11	117.19000244140625	121.5999984741211	116.95999908447266	120.9800033569336	9884200.0
3649	2021-10-12	116.27999877929688	118.58000183105469	116.1500015258789	117.58999633789062	7095400.0
3650	2021-10-13	116.45999908447266	118.02999877929688	116.0	117.16000366210938	6845800.0
3651	2021-10-14	119.26000213623047	119.69000244140625	117.61000061035156	118.08999633789062	9698500.0
3652	2021-10-15	117.55999755859375	120.33999633789062	117.22000122070312	119.61000061035156	4453800.0
3653	2021-10-18	117.37999725341797	118.19999694824219	116.12999725341797	117.05999755859375	4377700.0
3654	2021-10-19	118.55999755859375	118.6500015258789	116.81999969482422	117.61000061035156	3426500.0
3655	2021-10-20	121.94000244140625	122.66000366210938	118.98999786376953	119.08000183105469	5875900.0
3656	2021-10-21	116.8499984741211	121.93000030517578	116.43000030517578	121.5999984741211	6744800.0
3657	2021-10-22	116.87000274658203	117.51000213623047	116.16999816894531	117.4000015258789	5213700.0
3658	2021-10-25	115.93000030517578	116.97000122070312	115.83000183105469	116.7699966430664	5940100.0
3659	2021-10-26	116.36000061035156	117.9800033569336	116.29000091552734	116.58999633789062	4600800.0
3660	2021-10-27	116.62000274658203	117.52999877929688	116.05999755859375	116.31999969482422	3998200.0
3661	2021-10-28	116.04000091552734	117.87000274658203	115.4000015258789	116.88999938964844	3371100.0
3662	2021-10-29	115.02999877929688	116.33000183105469	114.69000244140625	115.81999969482422	4175800.0
3663	2021-11-01	115.86000061035156	116.38999938964844	114.88999938964844	114.98999786376953	4044500.0
3664	2021-11-02	115.80000305175781	117.30000305175781	114.76000213623047	116.86000061035156	5446500.0
3665	2021-11-03	121.94000244140625	124.70999908447266	121.05000305175781	122.12000274658203	9641800.0
3666	2021-11-04	122.6500015258789	124.08000183105469	121.22000122070312	122.12999725341797	6250200.0
3667	2021-11-05	122.66999816894531	124.41000366210938	121.79000091552734	123.0	5204800.0
3668	2021-11-08	120.86000061035156	122.83999633789062	119.8499984741211	122.83999633789062	4437600.0
3669	2021-11-09	119.86000061035156	121.69000244140625	119.19000244140625	120.91999816894531	3889500.0
3670	2021-11-10	119.55000305175781	122.27999877929688	119.12000274658203	119.6500015258789	3715000.0
3671	2021-11-11	118.47000122070312	120.05000305175781	118.12000274658203	119.33999633789062	3443900.0
3672	2021-11-12	118.23999786376953	119.2699966430664	118.0199966430664	118.88999938964844	2853900.0
3673	2021-11-15	117.7699966430664	118.30000305175781	115.76000213623047	117.98999786376953	5337000.0
3674	2021-11-16	118.36000061035156	119.30000305175781	118.01000213623047	118.51000213623047	4056900.0
3675	2021-11-17	117.19000244140625	118.11000061035156	116.30000305175781	117.7699966430664	3494600.0
3676	2021-11-18	116.9800033569336	117.43000030517578	115.29000091552734	116.72000122070312	4801100.0
3677	2021-11-19	115.62000274658203	117.0199966430664	114.36000061035156	117.01000213623047	5741600.0
3678	2021-11-22	113.8499984741211	116.08999633789062	113.68000030517578	116.06999969482422	5315800.0
3679	2021-11-23	115.45999908447266	116.05000305175781	112.87000274658203	113.48999786376953	4483000.0
3680	2021-11-24	114.4800033569336	115.37999725341797	113.58000183105469	115.01000213623047	3552700.0
3681	2021-11-26	113.52999877929688	115.37000274658203	113.12999725341797	114.73999786376953	4391800.0
3682	2021-11-29	113.4000015258789	113.93000030517578	110.33000183105469	113.55999755859375	6836000.0
3683	2021-11-30	108.80999755859375	113.1500015258789	108.08999633789062	113.04000091552734	10010600.0
3684	2021-12-01	106.72000122070312	111.31999969482422	106.69999694824219	110.4800033569336	4757000.0
3685	2021-12-02	110.36000061035156	111.12000274658203	106.86000061035156	107.1500015258789	5829400.0
3686	2021-12-03	112.7699966430664	112.98999786376953	109.02999877929688	110.5199966430664	6010900.0
3687	2021-12-06	115.62999725341797	116.23999786376953	112.76000213623047	113.72000122070312	5042600.0
3688	2021-12-07	117.1500015258789	117.72000122070312	114.6500015258789	115.87000274658203	6867900.0
3689	2021-12-08	114.75	117.41000366210938	113.4800033569336	117.19000244140625	5767700.0
3690	2021-12-09	113.98999786376953	114.69999694824219	112.7699966430664	114.45999908447266	4041200.0
3691	2021-12-10	114.7699966430664	115.9000015258789	113.70999908447266	114.06999969482422	3817700.0
3692	2021-12-13	115.01000213623047	115.48999786376953	113.73999786376953	114.31999969482422	4154600.0
3693	2021-12-14	117.30999755859375	118.30000305175781	114.29000091552734	114.62999725341797	5615100.0
3694	2021-12-15	118.41999816894531	118.81999969482422	116.19999694824219	117.0199966430664	4035300.0
3695	2021-12-16	120.58000183105469	121.41999816894531	118.80999755859375	119.0	6062000.0
3696	2021-12-17	119.80999755859375	121.72000122070312	118.58000183105469	119.93000030517578	10490900.0
3697	2021-12-20	118.98999786376953	119.52999877929688	116.8499984741211	117.80999755859375	3542500.0
3698	2021-12-21	121.0999984741211	121.62999725341797	119.01000213623047	119.69000244140625	3696800.0
3699	2021-12-22	120.55999755859375	122.55999755859375	120.0	120.51000213623047	3400100.0
3700	2021-12-23	119.91000366210938	121.75	119.87999725341797	120.70999908447266	3020800.0
3701	2021-12-27	118.58000183105469	120.05999755859375	118.31999969482422	119.95999908447266	3397500.0
3702	2021-12-28	118.16000366210938	120.30999755859375	117.80000305175781	119.0	3706600.0
3703	2021-12-29	117.63999938964844	119.29000091552734	116.87999725341797	119.18000030517578	3389800.0
3704	2021-12-30	116.51000213623047	118.77999877929688	116.36000061035156	117.72000122070312	4348400.0
3705	2021-12-31	115.9800033569336	116.93000030517578	115.37999725341797	116.5199966430664	3186400.0
3706	2022-01-03	114.43000030517578	116.08999633789062	114.1500015258789	115.76000213623047	6673700.0
3707	2022-01-04	114.05999755859375	114.87999725341797	111.95999908447266	114.68000030517578	7336100.0
3708	2022-01-05	115.36000061035156	118.2300033569336	114.37999725341797	114.81999969482422	8059200.0
3709	2022-01-06	115.56999969482422	116.88999938964844	114.54000091552734	116.02999877929688	4659400.0
3710	2022-01-07	109.73999786376953	113.54000091552734	108.55000305175781	112.06999969482422	11766800.0
3711	2022-01-10	105.73999786376953	109.62000274658203	104.0999984741211	109.5	9615900.0
3712	2022-01-11	110.97000122070312	111.0199966430664	104.62000274658203	107.4800033569336	8358900.0
3713	2022-01-12	110.8499984741211	112.63999938964844	109.97000122070312	111.5	4962500.0
3714	2022-01-13	110.12000274658203	112.0	109.55999755859375	111.16999816894531	4164800.0
3715	2022-01-14	108.5199966430664	109.83000183105469	107.05999755859375	109.83000183105469	3801500.0
3716	2022-01-18	106.91000366210938	108.2300033569336	106.27999877929688	107.01000213623047	4960600.0
3717	2022-01-19	105.37999725341797	107.27999877929688	105.16999816894531	106.7699966430664	3898300.0
3718	2022-01-20	104.05999755859375	107.87000274658203	103.91000366210938	105.37999725341797	4795700.0
3719	2022-01-21	101.62000274658203	105.26000213623047	101.51000213623047	103.9000015258789	6504200.0
3720	2022-01-24	106.6500015258789	106.97000122070312	102.2699966430664	102.4000015258789	8814300.0
3721	2022-01-25	105.66999816894531	106.62000274658203	104.4000015258789	105.62000274658203	6237700.0
3722	2022-01-26	104.22000122070312	106.51000213623047	103.7699966430664	105.22000122070312	9372100.0
3723	2022-01-27	106.02999877929688	107.76000213623047	103.7699966430664	103.91999816894531	4671700.0
3724	2022-01-28	108.6500015258789	108.7300033569336	104.80000305175781	105.70999908447266	4649200.0
3725	2022-01-31	108.16999816894531	108.43000030517578	106.88999938964844	108.19999694824219	4857600.0
3726	2022-02-01	109.55000305175781	109.75	106.75	107.72000122070312	4387200.0
3727	2022-02-02	109.58000183105469	110.5	107.91999816894531	109.61000061035156	6408000.0
3728	2022-02-03	120.77999877929688	122.45999908447266	117.5	120.0	16349300.0
3729	2022-02-04	120.94000244140625	122.5199966430664	117.91000366210938	119.02999877929688	7596500.0
3730	2022-02-07	122.05000305175781	122.9000015258789	120.94000244140625	121.23999786376953	6420600.0
3731	2022-02-08	125.44000244140625	126.26000213623047	122.25	122.4800033569336	6064600.0
3732	2022-02-09	128.0800018310547	128.38999938964844	125.81999969482422	126.62999725341797	7483100.0
3733	2022-02-10	125.12999725341797	127.83999633789062	124.55999755859375	125.0	6901600.0
3734	2022-02-11	124.4800033569336	126.94000244140625	124.13999938964844	124.69000244140625	4963100.0
3735	2022-02-14	125.51000213623047	125.79000091552734	123.3499984741211	125.63999938964844	4655300.0
3736	2022-02-15	127.02999877929688	128.07000732421875	126.08000183105469	126.44000244140625	3712500.0
3737	2022-02-16	127.45999908447266	128.3699951171875	125.30999755859375	127.5	3026300.0
3738	2022-02-17	124.55000305175781	126.6500015258789	124.27999877929688	126.33999633789062	4604200.0
3739	2022-02-18	123.9800033569336	125.63999938964844	122.79000091552734	124.98999786376953	3590800.0
3740	2022-02-22	123.51000213623047	124.5	122.2699966430664	123.62000274658203	4369600.0
3741	2022-02-23	121.44000244140625	123.38999938964844	119.70999908447266	123.06999969482422	4635600.0
3742	2022-02-24	123.66000366210938	123.94999694824219	118.7300033569336	119.73999786376953	5549100.0
3743	2022-02-25	125.45999908447266	125.98999786376953	123.23999786376953	124.7300033569336	3816600.0
3744	2022-02-28	123.20999908447266	123.47000122070312	121.18000030517578	121.47000122070312	5167700.0
3745	2022-03-01	123.12999725341797	124.02999877929688	121.62999725341797	121.91000366210938	4325900.0
3746	2022-03-02	125.61000061035156	126.30999755859375	123.16000366210938	123.9000015258789	4177700.0
3747	2022-03-03	123.91999816894531	127.19999694824219	123.62999725341797	126.54000091552734	4718800.0
3748	2022-03-04	123.2300033569336	124.77999877929688	122.43000030517578	123.55000305175781	5086400.0
3749	2022-03-07	122.30999755859375	123.6500015258789	121.79000091552734	122.5	5161500.0
3750	2022-03-08	119.27999877929688	121.83000183105469	116.91000366210938	121.13999938964844	6186800.0
3751	2022-03-09	121.95999908447266	122.52999877929688	120.48999786376953	120.68000030517578	4290200.0
3752	2022-03-10	123.54000091552734	123.91999816894531	120.44000244140625	120.66000366210938	4200600.0
3753	2022-03-11	124.56999969482422	126.37999725341797	124.4000015258789	124.43000030517578	4207200.0
3754	2022-03-14	124.06999969482422	126.44000244140625	123.97000122070312	124.37000274658203	5149500.0
3755	2022-03-15	126.27999877929688	127.5999984741211	124.88999938964844	124.88999938964844	3879200.0
3756	2022-03-16	127.76000213623047	128.13999938964844	125.47000122070312	126.0199966430664	5453800.0
3757	2022-03-17	128.9499969482422	129.57000732421875	127.70999908447266	128.57000732421875	5042000.0
3758	2022-03-18	127.18000030517578	129.39999389648438	126.69000244140625	128.8800048828125	8572000.0
3759	2022-03-21	125.97000122070312	126.91999816894531	124.19999694824219	126.91999816894531	5920100.0
3760	2022-03-22	125.69000244140625	127.12999725341797	125.43000030517578	126.58000183105469	4594300.0
3761	2022-03-23	124.83000183105469	126.81999969482422	124.73999786376953	125.93000030517578	4866900.0
3762	2022-03-24	125.69000244140625	126.12000274658203	123.83999633789062	125.62999725341797	5288600.0
3763	2022-03-25	124.29000091552734	126.2300033569336	123.13999938964844	125.73999786376953	5135400.0
3764	2022-03-28	126.48999786376953	126.58000183105469	124.2699966430664	124.48999786376953	5420300.0
3765	2022-03-29	128.42999267578125	128.5800018310547	125.9800033569336	126.22000122070312	7016700.0
3766	2022-03-30	128.61000061035156	128.99000549316406	127.87000274658203	128.99000549316406	4077000.0
3767	2022-03-31	128.35000610351562	129.39999389648438	127.54000091552734	128.8800048828125	4434200.0
3768	2022-04-01	130.75999450683594	130.91000366210938	127.9000015258789	128.97000122070312	4205000.0
3769	2022-04-04	132.58999633789062	133.2100067138672	130.47999572753906	130.5399932861328	6882800.0
3770	2022-04-05	131.9600067138672	133.25	130.7899932861328	130.9600067138672	4215100.0
3771	2022-04-06	133.7100067138672	134.85000610351562	131.25	131.52999877929688	7274500.0
3772	2022-04-07	133.27999877929688	134.85000610351562	132.27999877929688	133.67999267578125	5812400.0
3773	2022-04-08	132.83999633789062	134.3300018310547	132.38999938964844	133.39999389648438	4293100.0
3774	2022-04-11	130.4199981689453	134.08999633789062	129.82000732421875	133.27999877929688	5098400.0
3775	2022-04-12	131.44000244140625	133.1999969482422	130.66000366210938	131.4199981689453	5008000.0
3776	2022-04-13	134.85000610351562	135.05999755859375	131.6999969482422	132.08999633789062	6828500.0
3777	2022-04-14	132.9600067138672	135.14999389648438	132.5399932861328	134.85000610351562	3921300.0
3778	2022-04-18	130.75999450683594	132.9499969482422	130.0	132.11000061035156	2604100.0
3779	2022-04-19	132.83999633789062	133.22000122070312	129.44000244140625	129.64999389648438	3707000.0
3780	2022-04-20	132.6999969482422	133.7899932861328	132.08999633789062	133.61000061035156	4407200.0
3781	2022-04-21	132.10000610351562	134.6199951171875	131.85000610351562	133.25999450683594	3580700.0
3782	2022-04-22	128.6300048828125	130.86000061035156	127.5	130.47000122070312	5604700.0
3783	2022-04-25	128.80999755859375	129.07000732421875	126.37999725341797	128.77000427246094	4570400.0
3784	2022-04-26	124.95999908447266	129.07000732421875	124.80999755859375	128.38999938964844	6221100.0
3785	2022-04-27	129.83999633789062	132.4199981689453	127.06999969482422	129.0	8071900.0
3786	2022-04-28	132.2899932861328	132.94000244140625	128.44000244140625	131.0399932861328	4288500.0
3787	2022-04-29	123.13999938964844	131.74000549316406	122.72000122070312	130.3000030517578	7328400.0
3788	2022-05-02	126.4000015258789	126.81999969482422	123.0199966430664	123.04000091552734	5514400.0
3789	2022-05-03	126.25	127.54000091552734	124.61000061035156	127.2699966430664	5319000.0
3790	2022-05-04	132.3699951171875	132.47999572753906	125.37000274658203	126.38999938964844	5964000.0
3791	2022-05-05	129.55999755859375	131.5	127.55999755859375	130.69000244140625	4938900.0
3792	2022-05-06	126.80000305175781	129.49000549316406	125.08999633789062	128.25999450683594	4701900.0
3793	2022-05-09	121.7300033569336	126.0	120.9000015258789	125.66000366210938	6938100.0
3794	2022-05-10	123.0	126.4000015258789	121.54000091552734	124.06999969482422	5080900.0
3795	2022-05-11	123.27999877929688	126.51000213623047	121.5	121.98999786376953	7399200.0
3796	2022-05-12	124.02999877929688	124.44000244140625	121.63999938964844	123.33000183105469	4460600.0
3797	2022-05-13	126.33000183105469	127.43000030517578	124.1500015258789	124.27999877929688	3891000.0
3798	2022-05-16	126.55000305175781	129.11000061035156	126.04000091552734	126.36000061035156	3239800.0
3799	2022-05-17	128.6199951171875	129.33999633789062	126.75	128.0	3884900.0
3800	2022-05-18	125.23999786376953	128.3699951171875	124.62999725341797	127.9800033569336	3787000.0
3801	2022-05-19	125.87999725341797	127.31999969482422	124.12999725341797	125.52999877929688	4240300.0
3802	2022-05-20	126.04000091552734	127.11000061035156	123.81999969482422	127.0199966430664	4348800.0
3803	2022-05-23	129.88999938964844	130.10000610351562	126.62000274658203	127.3499984741211	4133500.0
3804	2022-05-24	129.22000122070312	130.0	126.91000366210938	129.44000244140625	4037900.0
3805	2022-05-25	131.44000244140625	131.8800048828125	128.92999267578125	129.52999877929688	3185000.0
3806	2022-05-26	132.74000549316406	134.3800048828125	131.66000366210938	132.0	4066000.0
3807	2022-05-27	134.11000061035156	134.27999877929688	132.89999389648438	133.19000244140625	3294200.0
3808	2022-05-31	133.2899932861328	134.1699981689453	132.36000061035156	133.39999389648438	5158100.0
3809	2022-06-01	134.55999755859375	135.35000610351562	131.63999938964844	133.7100067138672	3773600.0
3810	2022-06-02	135.8000030517578	135.9600067138672	133.42999267578125	135.61000061035156	3704700.0
3811	2022-06-03	136.61000061035156	137.16000366210938	135.1699981689453	135.75999450683594	4376300.0
3812	2022-06-06	137.1699981689453	138.97999572753906	136.50999450683594	137.99000549316406	3163200.0
3813	2022-06-07	138.58999633789062	138.8300018310547	136.0	136.80999755859375	3304400.0
3814	2022-06-08	135.2100067138672	138.27000427246094	134.5399932861328	138.27000427246094	3762700.0
3815	2022-06-09	133.02000427246094	136.10000610351562	132.92999267578125	134.47000122070312	3044400.0
3816	2022-06-10	130.50999450683594	131.9600067138672	129.38999938964844	131.2100067138672	3676200.0
3817	2022-06-13	124.62000274658203	128.9199981689453	124.29000091552734	128.8300018310547	5036300.0
3818	2022-06-14	124.9000015258789	127.04000091552734	123.11000061035156	125.12999725341797	4925900.0
3819	2022-06-15	126.5199966430664	128.11000061035156	124.47000122070312	126.30999755859375	5409700.0
3820	2022-06-16	124.27999877929688	125.55999755859375	121.76000213623047	124.83999633789062	6641900.0
3821	2022-06-17	127.58999633789062	129.10000610351562	125.0	125.0	8437400.0
3822	2022-06-21	131.6699981689453	132.3699951171875	129.00999450683594	129.4600067138672	5354100.0
3823	2022-06-22	133.1699981689453	135.0800018310547	129.02000427246094	130.27999877929688	4896000.0
3824	2022-06-23	135.94000244140625	136.86000061035156	134.5399932861328	134.8000030517578	4485900.0
3825	2022-06-24	137.0800018310547	137.4199981689453	134.05999755859375	136.0800018310547	6416400.0
3826	2022-06-27	136.5399932861328	137.16000366210938	135.0800018310547	135.42999267578125	3774100.0
3827	2022-06-28	133.02999877929688	138.4600067138672	132.7899932861328	137.08999633789062	4261000.0
3828	2022-06-29	134.3699951171875	134.97999572753906	132.5	133.1999969482422	2773200.0
3829	2022-06-30	134.5399932861328	135.75	132.75	133.61000061035156	4391100.0
3830	2022-07-01	136.80999755859375	137.7899932861328	132.99000549316406	134.4199981689453	3543800.0
3831	2022-07-05	137.55999755859375	137.8800048828125	133.97999572753906	136.66000366210938	3156700.0
3832	2022-07-06	137.0	138.8000030517578	135.9600067138672	138.33999633789062	3372300.0
3833	2022-07-07	136.3300018310547	137.74000549316406	136.05999755859375	136.91000366210938	3665000.0
3834	2022-07-08	135.72000122070312	136.25999450683594	134.66000366210938	136.25999450683594	3330800.0
3835	2022-07-11	134.72999572753906	136.3300018310547	134.39999389648438	135.7100067138672	2927600.0
3836	2022-07-12	134.44000244140625	136.1300048828125	134.0500030517578	134.7100067138672	2927100.0
3837	2022-07-13	134.9199981689453	136.32000732421875	132.47000122070312	132.8800048828125	3121600.0
3838	2022-07-14	135.66000366210938	137.1199951171875	132.86000061035156	133.80999755859375	5083100.0
3839	2022-07-15	137.3699951171875	137.42999267578125	135.22999572753906	136.19000244140625	4051500.0
3840	2022-07-18	134.47000122070312	138.8000030517578	134.08999633789062	138.02999877929688	4339300.0
3841	2022-07-19	137.52000427246094	137.94000244140625	135.55999755859375	136.11000061035156	4207800.0
3842	2022-07-20	137.4499969482422	138.5	135.72000122070312	138.05999755859375	5231800.0
3843	2022-07-21	133.19000244140625	136.25	130.50999450683594	134.4600067138672	6467900.0
3844	2022-07-22	132.47999572753906	135.02000427246094	131.19000244140625	131.67999267578125	5319400.0
3845	2022-07-25	134.55999755859375	135.49000549316406	132.22999572753906	132.22999572753906	4086000.0
3846	2022-07-26	133.91000366210938	134.69000244140625	131.75	133.69000244140625	5523600.0
3847	2022-07-27	140.91000366210938	142.3699951171875	137.5500030517578	138.07000732421875	9649400.0
3848	2022-07-28	141.6999969482422	142.4600067138672	139.41000366210938	141.4600067138672	5721000.0
3849	2022-07-29	143.05999755859375	143.47000122070312	139.64999389648438	140.82000732421875	5559100.0
3850	2022-08-01	143.7899932861328	144.10000610351562	142.1699981689453	143.0	4079200.0
3851	2022-08-02	142.35000610351562	144.1699981689453	142.00999450683594	143.7899932861328	3301500.0
3852	2022-08-03	143.6999969482422	144.19000244140625	142.3800048828125	142.55999755859375	2795300.0
3853	2022-08-04	143.7899932861328	144.97000122070312	143.33999633789062	144.1199951171875	2658400.0
3854	2022-08-05	144.55999755859375	144.8000030517578	141.38999938964844	142.22000122070312	3500200.0
3855	2022-08-08	144.5800018310547	146.30999755859375	143.9499969482422	145.14999389648438	3350600.0
3856	2022-08-09	145.5800018310547	145.82000732421875	143.58999633789062	145.4499969482422	3469700.0
3857	2022-08-10	144.83999633789062	147.67999267578125	144.3699951171875	146.9199981689453	4069900.0
3858	2022-08-11	143.61000061035156	145.88999938964844	143.47000122070312	145.77000427246094	2554000.0
3859	2022-08-12	146.4600067138672	146.67999267578125	144.38999938964844	144.66000366210938	3290300.0
3860	2022-08-15	146.69000244140625	146.88999938964844	145.5399932861328	145.99000549316406	2574100.0
3861	2022-08-16	146.6300048828125	146.92999267578125	144.80999755859375	145.52000427246094	2925100.0
3862	2022-08-17	145.5500030517578	146.91000366210938	145.25	145.4499969482422	2509500.0
3863	2022-08-18	146.86000061035156	147.39999389648438	144.58999633789062	145.0	3177000.0
3864	2022-08-19	146.3699951171875	146.9600067138672	145.39999389648438	145.85000610351562	2663200.0
3865	2022-08-22	144.5800018310547	145.89999389648438	144.33999633789062	145.19000244140625	3515600.0
3866	2022-08-23	143.86000061035156	145.22000122070312	143.74000549316406	144.5800018310547	1880300.0
3867	2022-08-24	145.3300018310547	146.50999450683594	142.86000061035156	143.50999450683594	4701700.0
3868	2022-08-25	147.07000732421875	147.3300018310547	143.7899932861328	145.30999755859375	2760200.0
3869	2022-08-26	143.02000427246094	148.0399932861328	142.7899932861328	147.08999633789062	4347700.0
3870	2022-08-29	144.88999938964844	146.57000732421875	142.5	142.97999572753906	3082800.0
3871	2022-08-30	145.52000427246094	145.75999450683594	143.30999755859375	144.58999633789062	3358600.0
3872	2022-08-31	143.9600067138672	147.2100067138672	143.75999450683594	145.94000244140625	6215000.0
3873	2022-09-01	143.9199981689453	144.8000030517578	142.30999755859375	143.49000549316406	4492900.0
3874	2022-09-02	141.97999572753906	145.77000427246094	141.22999572753906	144.3800048828125	4497100.0
3875	2022-09-06	141.91000366210938	143.33999633789062	140.94000244140625	142.2899932861328	3897500.0
3876	2022-09-07	145.5	145.9499969482422	142.6300048828125	142.8000030517578	4102800.0
3877	2022-09-08	145.3699951171875	147.52999877929688	144.39999389648438	145.80999755859375	4326000.0
3878	2022-09-09	145.6999969482422	147.32000732421875	142.42999267578125	147.14999389648438	5585400.0
3879	2022-09-12	145.14999389648438	146.97999572753906	143.41000366210938	146.66000366210938	4513100.0
3880	2022-09-13	137.74000549316406	143.44000244140625	137.47999572753906	142.49000549316406	6206700.0
3881	2022-09-14	141.92999267578125	142.1699981689453	139.08999633789062	139.3800048828125	5726900.0
3882	2022-09-15	141.02000427246094	143.0500030517578	140.82000732421875	141.89999389648438	4373800.0
3883	2022-09-16	139.9499969482422	140.58999633789062	137.5	138.22000122070312	9607100.0
3884	2022-09-19	140.7100067138672	140.8300018310547	138.82000732421875	139.0	3709100.0
3885	2022-09-20	139.63999938964844	141.08999633789062	139.3000030517578	140.75	4205200.0
3886	2022-09-21	136.77000427246094	140.8699951171875	136.6699981689453	140.2899932861328	4542800.0
3887	2022-09-22	135.0500030517578	136.44000244140625	134.10000610351562	135.97999572753906	4566500.0
3888	2022-09-23	132.3300018310547	133.75999450683594	130.42999267578125	133.7100067138672	6091300.0
3889	2022-09-26	132.32000732421875	133.1300048828125	131.02000427246094	131.55999755859375	5177500.0
3890	2022-09-27	132.67999267578125	133.99000549316406	131.72999572753906	132.32000732421875	4239600.0
3891	2022-09-28	135.52000427246094	136.7100067138672	133.27999877929688	134.4600067138672	5573300.0
3892	2022-09-29	134.63999938964844	135.3699951171875	132.9600067138672	135.35000610351562	5602900.0
3893	2022-09-30	134.1699981689453	136.1999969482422	133.97000122070312	134.9499969482422	6201000.0
3894	2022-10-03	138.89999389648438	139.8800048828125	136.1199951171875	136.25999450683594	5543900.0
3895	2022-10-04	142.5399932861328	142.69000244140625	139.55999755859375	139.7899932861328	5648600.0
3896	2022-10-05	141.22999572753906	141.88999938964844	138.0	140.3000030517578	4454600.0
3897	2022-10-06	139.4199981689453	141.8800048828125	138.85000610351562	140.39999389648438	4533500.0
3898	2022-10-07	137.58999633789062	139.2899932861328	137.0399932861328	138.9199981689453	4945800.0
3899	2022-10-10	137.72999572753906	138.86000061035156	137.1199951171875	137.58999633789062	3785800.0
3900	2022-10-11	137.14999389648438	138.58999633789062	136.85000610351562	137.97000122070312	4564800.0
3901	2022-10-12	132.94000244140625	136.75999450683594	132.7899932861328	136.55999755859375	6461300.0
3902	2022-10-13	133.0800018310547	134.10000610351562	129.5500030517578	130.80999755859375	6342000.0
3903	2022-10-14	131.52000427246094	135.47000122070312	131.44000244140625	135.11000061035156	5650100.0
3904	2022-10-17	133.83999633789062	135.64999389648438	133.22999572753906	133.22999572753906	5775300.0
3905	2022-10-18	136.16000366210938	136.67999267578125	134.49000549316406	136.08999633789062	4273000.0
3906	2022-10-19	135.74000549316406	136.82000732421875	135.3699951171875	136.02999877929688	3916100.0
3907	2022-10-20	136.02000427246094	137.27000427246094	134.97000122070312	135.94000244140625	4800300.0
3908	2022-10-21	136.4600067138672	136.67999267578125	134.8800048828125	135.02999877929688	4198600.0
3909	2022-10-24	139.32000732421875	139.8300018310547	137.2100067138672	137.32000732421875	4176300.0
3910	2022-10-25	140.6300048828125	141.89999389648438	139.74000549316406	140.0	5738500.0
3911	2022-10-26	140.83999633789062	142.72999572753906	140.5	142.0	6662300.0
3912	2022-10-27	140.6300048828125	142.8699951171875	140.11000061035156	140.1999969482422	7425300.0
3913	2022-10-28	151.0	151.92999267578125	147.22999572753906	148.0	13902800.0
3914	2022-10-31	151.55999755859375	152.07000732421875	147.24000549316406	150.0	8396000.0
3915	2022-11-01	152.27999877929688	154.13999938964844	151.5	152.99000549316406	5502400.0
3916	2022-11-02	150.02000427246094	154.3800048828125	149.97999572753906	152.57000732421875	6342100.0
3917	2022-11-03	148.1699981689453	150.27999877929688	148.0399932861328	148.80999755859375	4937500.0
3918	2022-11-04	148.8300018310547	149.7100067138672	146.14999389648438	148.5	7357000.0
3919	2022-11-07	149.77999877929688	150.4199981689453	148.8300018310547	149.75	5150100.0
3920	2022-11-08	149.89999389648438	150.9600067138672	148.4199981689453	150.0	3246500.0
3921	2022-11-09	148.63999938964844	150.44000244140625	148.44000244140625	149.27999877929688	4848900.0
3922	2022-11-10	150.4499969482422	152.0	148.13999938964844	151.88999938964844	6440900.0
3923	2022-11-11	146.19000244140625	150.13999938964844	145.0500030517578	149.9600067138672	7576700.0
3924	2022-11-14	145.4600067138672	147.32000732421875	144.66000366210938	146.25	6535800.0
3925	2022-11-15	145.0	149.16000366210938	143.0800018310547	147.58999633789062	6421400.0
3926	2022-11-16	144.8800048828125	147.27000427246094	144.63999938964844	145.30999755859375	4687300.0
3927	2022-11-17	147.77000427246094	148.55999755859375	143.25999450683594	143.25999450683594	6115200.0
3928	2022-11-18	148.8300018310547	150.30999755859375	148.4600067138672	148.80999755859375	3756500.0
3929	2022-11-21	149.8800048828125	151.07000732421875	148.8699951171875	149.44000244140625	5312700.0
3930	2022-11-22	151.60000610351562	151.77000427246094	149.5	150.08999633789062	3234700.0
3931	2022-11-23	150.1199951171875	152.1699981689453	149.75999450683594	151.0500030517578	3026700.0
3932	2022-11-25	151.0500030517578	151.7899932861328	150.22000122070312	151.1699981689453	1481200.0
3933	2022-11-28	149.89999389648438	152.2100067138672	149.44000244140625	151.00999450683594	4909000.0
3934	2022-11-29	148.6199951171875	149.60000610351562	147.82000732421875	149.05999755859375	5339000.0
3935	2022-11-30	151.4600067138672	151.88999938964844	147.6699981689453	148.1999969482422	7464500.0
3936	2022-12-01	151.80999755859375	153.36000061035156	150.9600067138672	152.25999450683594	3812600.0
3937	2022-12-02	152.41000366210938	152.5500030517578	149.6199951171875	149.6199951171875	3046600.0
3938	2022-12-05	150.6199951171875	152.39999389648438	149.89999389648438	151.8000030517578	3103800.0
3939	2022-12-06	149.38999938964844	150.8699951171875	148.30999755859375	150.61000061035156	3161700.0
3940	2022-12-07	148.7899932861328	150.72999572753906	148.3300018310547	150.00999450683594	4646100.0
3941	2022-12-08	143.80999755859375	148.75	143.14999389648438	148.49000549316406	7332400.0
3942	2022-12-09	141.57000732421875	144.1999969482422	141.1999969482422	143.3300018310547	6986800.0
3943	2022-12-12	142.39999389648438	143.39999389648438	141.0399932861328	143.0399932861328	4053900.0
3944	2022-12-13	140.5800018310547	144.97999572753906	140.17999267578125	144.72999572753906	10037600.0
3945	2022-12-14	142.36000061035156	144.49000549316406	140.7100067138672	140.77999877929688	7511800.0
3946	2022-12-15	140.1999969482422	144.00999450683594	139.92999267578125	141.97000122070312	6130400.0
3947	2022-12-16	142.36000061035156	143.1300048828125	138.10000610351562	138.63999938964844	15119400.0
3948	2022-12-19	141.6199951171875	144.25	141.25999450683594	142.80999755859375	5643700.0
3949	2022-12-20	140.33999633789062	142.44000244140625	140.1699981689453	141.99000549316406	3925300.0
3950	2022-12-21	141.47000122070312	142.14999389648438	139.47999572753906	141.6699981689453	4327400.0
3951	2022-12-22	139.52999877929688	140.7899932861328	137.72999572753906	140.57000732421875	4692300.0
3952	2022-12-23	140.02000427246094	140.64999389648438	138.61000061035156	139.50999450683594	1857900.0
3953	2022-12-27	140.99000549316406	141.5	139.92999267578125	140.50999450683594	2784400.0
3954	2022-12-28	138.97999572753906	141.41000366210938	138.80999755859375	140.99000549316406	2628300.0
3955	2022-12-29	139.39999389648438	140.5	139.1199951171875	139.72000122070312	2617300.0
3956	2022-12-30	140.0	140.11000061035156	138.27999877929688	138.97999572753906	2565400.0
3957	2023-01-03	139.0399932861328	140.08999633789062	136.25999450683594	139.0	8245300.0
3958	2023-01-04	139.9600067138672	140.97999572753906	137.36000061035156	140.5	6900800.0
3959	2023-01-05	144.47999572753906	145.1199951171875	140.16000366210938	140.6300048828125	9254700.0
3960	2023-01-06	148.57000732421875	149.47000122070312	145.7899932861328	145.7899932861328	6539600.0
3961	2023-01-09	148.77000427246094	150.22999572753906	147.75	148.02000427246094	4977100.0
3962	2023-01-10	149.55999755859375	149.89999389648438	147.74000549316406	148.97000122070312	3779400.0
3963	2023-01-11	148.8000030517578	149.85000610351562	148.1199951171875	149.5	4451500.0
3964	2023-01-12	149.91000366210938	150.08999633789062	146.5500030517578	147.77000427246094	4269400.0
3965	2023-01-13	149.67999267578125	150.57000732421875	148.25999450683594	149.91000366210938	6543800.0
3966	2023-01-17	146.97999572753906	149.17999267578125	146.63999938964844	149.17999267578125	5482000.0
3967	2023-01-18	145.89999389648438	147.74000549316406	145.5	146.1300048828125	4543400.0
3968	2023-01-19	145.13999938964844	145.6699981689453	143.66000366210938	145.17999267578125	5345700.0
3969	2023-01-20	145.1199951171875	145.50999450683594	142.38999938964844	142.41000366210938	5878200.0
3970	2023-01-23	144.3699951171875	145.8300018310547	143.85000610351562	145.64999389648438	5306400.0
3971	2023-01-24	145.80999755859375	146.5399932861328	143.00999450683594	143.8300018310547	3851700.0
3972	2023-01-25	148.07000732421875	148.5399932861328	145.1999969482422	145.72999572753906	4352500.0
3973	2023-01-26	148.69000244140625	149.19000244140625	147.49000549316406	147.88999938964844	3808400.0
3974	2023-01-27	146.72999572753906	148.1999969482422	146.1699981689453	148.05999755859375	4061700.0
3975	2023-01-30	146.97999572753906	147.9499969482422	145.33999633789062	145.91000366210938	4485200.0
3976	2023-01-31	149.30999755859375	149.97000122070312	147.47999572753906	147.5800018310547	6073000.0
3977	2023-02-01	150.97000122070312	152.14999389648438	148.49000549316406	149.14999389648438	7111300.0
3978	2023-02-02	146.9499969482422	150.17999267578125	145.77000427246094	150.02000427246094	8665700.0
3979	2023-02-03	145.19000244140625	146.67999267578125	144.33999633789062	146.19000244140625	5557500.0
3980	2023-02-06	141.97000122070312	143.27000427246094	141.47000122070312	141.47000122070312	6314200.0
3981	2023-02-07	142.99000549316406	143.3699951171875	140.25	140.86000061035156	4952100.0
3982	2023-02-08	143.80999755859375	144.16000366210938	141.82000732421875	142.05999755859375	4014500.0
3983	2023-02-09	142.85000610351562	145.3000030517578	142.72999572753906	144.99000549316406	4146600.0
3984	2023-02-10	143.6999969482422	143.94000244140625	142.58999633789062	143.36000061035156	3558000.0
3985	2023-02-13	146.5800018310547	146.60000610351562	144.0	144.5	3547900.0
3986	2023-02-14	147.49000549316406	147.58999633789062	144.88999938964844	145.88999938964844	4195500.0
3987	2023-02-15	147.5500030517578	148.0	146.52000427246094	146.74000549316406	5334700.0
3988	2023-02-16	146.72999572753906	148.0500030517578	145.27000427246094	145.6999969482422	4689200.0
3989	2023-02-17	149.35000610351562	149.39999389648438	146.9199981689453	147.0800018310547	4617700.0
3990	2023-02-21	147.08999633789062	148.5399932861328	145.5	148.25	5648800.0
3991	2023-02-22	147.3300018310547	148.4499969482422	146.64999389648438	147.86000061035156	3540100.0
3992	2023-02-23	144.72999572753906	146.42999267578125	142.6300048828125	146.41000366210938	5563000.0
3993	2023-02-24	144.41000366210938	144.55999755859375	142.2100067138672	143.22999572753906	4593600.0
3994	2023-02-27	144.1300048828125	146.0	143.85000610351562	144.5399932861328	5287900.0
3995	2023-02-28	142.17999267578125	144.30999755859375	142.11000061035156	143.2100067138672	5648900.0
3996	2023-03-01	141.2899932861328	142.47999572753906	140.0800018310547	141.8300018310547	4353800.0
3997	2023-03-02	141.14999389648438	141.38999938964844	140.5399932861328	140.8699951171875	4621300.0
3998	2023-03-03	141.89999389648438	142.44000244140625	141.0	142.27000427246094	4250300.0
3999	2023-03-06	143.72000122070312	144.27000427246094	141.63999938964844	141.9499969482422	4498100.0
4000	2023-03-07	142.8699951171875	144.1199951171875	141.8800048828125	143.6699981689453	4682100.0
4001	2023-03-08	143.17999267578125	144.0399932861328	142.30999755859375	143.42999267578125	4393100.0
4002	2023-03-09	141.08999633789062	143.85000610351562	140.69000244140625	143.8000030517578	5816500.0
4003	2023-03-10	139.50999450683594	142.07000732421875	139.0	141.22000122070312	6332200.0
4004	2023-03-13	139.72999572753906	142.39999389648438	139.6699981689453	140.08999633789062	6706400.0
4005	2023-03-14	143.00999450683594	143.19000244140625	140.91000366210938	141.3000030517578	6487700.0
4006	2023-03-15	144.4199981689453	144.92999267578125	142.72000122070312	143.47000122070312	7801500.0
4007	2023-03-16	141.50999450683594	143.57000732421875	141.14999389648438	142.9499969482422	8213900.0
4008	2023-03-17	142.4499969482422	142.88999938964844	140.49000549316406	141.27000427246094	9163900.0
4009	2023-03-20	145.61000061035156	146.02999877929688	142.74000549316406	142.92999267578125	5601700.0
4010	2023-03-21	144.6699981689453	146.63999938964844	144.25	146.17999267578125	5559100.0
4011	2023-03-22	143.4600067138672	145.67999267578125	143.4199981689453	144.9499969482422	4630600.0
4012	2023-03-23	142.3000030517578	143.85000610351562	141.1699981689453	143.00999450683594	6064400.0
4013	2023-03-24	142.5399932861328	142.92999267578125	140.72000122070312	141.91000366210938	4406800.0
4014	2023-03-27	143.89999389648438	144.85000610351562	143.00999450683594	143.41000366210938	4945900.0
4015	2023-03-28	142.7899932861328	143.9499969482422	142.6300048828125	143.57000732421875	3462500.0
4016	2023-03-29	143.80999755859375	144.05999755859375	143.4600067138672	143.86000061035156	3965000.0
4017	2023-03-30	144.57000732421875	145.10000610351562	143.82000732421875	144.33999633789062	4601900.0
4018	2023-03-31	144.83999633789062	145.27999877929688	144.47999572753906	144.89999389648438	5228100.0
4019	2023-04-03	146.75999450683594	146.8000030517578	144.50999450683594	145.0	5674600.0
4020	2023-04-04	146.30999755859375	146.3800048828125	142.77000427246094	145.58999633789062	6955000.0
4021	2023-04-05	149.1199951171875	150.05999755859375	147.02000427246094	147.02000427246094	8223600.0
4022	2023-04-06	149.61000061035156	149.9499969482422	148.44000244140625	149.39999389648438	4263500.0
4023	2023-04-10	149.99000549316406	150.0	147.8800048828125	149.14999389648438	4984500.0
4024	2023-04-11	149.9499969482422	150.2899932861328	149.52999877929688	150.0	5550100.0
4025	2023-04-12	149.50999450683594	150.6999969482422	149.25	149.7100067138672	4717300.0
4026	2023-04-13	150.3699951171875	150.55999755859375	148.8300018310547	149.6699981689453	3490800.0
4027	2023-04-14	149.58999633789062	150.14999389648438	149.1999969482422	149.7899932861328	3227400.0
4028	2023-04-17	150.49000549316406	150.5	149.58999633789062	150.3699951171875	2888400.0
4029	2023-04-18	150.32000732421875	151.66000366210938	150.10000610351562	151.1300048828125	3267600.0
4030	2023-04-19	148.77999877929688	150.47999572753906	148.64999389648438	150.24000549316406	4931500.0
4031	2023-04-20	145.94000244140625	147.75	144.88999938964844	146.7899932861328	6716100.0
4032	2023-04-21	146.22000122070312	146.57000732421875	144.89999389648438	144.89999389648438	4323600.0
4033	2023-04-24	145.86000061035156	146.77000427246094	145.6199951171875	146.1300048828125	3889300.0
4034	2023-04-25	148.0	149.17999267578125	146.1999969482422	146.27000427246094	6394500.0
4035	2023-04-26	148.27999877929688	148.94000244140625	145.66000366210938	146.19000244140625	4522500.0
4036	2023-04-27	149.94000244140625	150.4499969482422	148.75999450683594	148.85000610351562	6332800.0
4037	2023-04-28	143.89999389648438	147.02000427246094	143.35000610351562	146.5	9431700.0
4038	2023-05-01	143.2100067138672	144.57000732421875	142.61000061035156	144.52999877929688	5810900.0
4039	2023-05-02	140.36000061035156	143.1999969482422	140.08999633789062	143.0	6764600.0
4040	2023-05-03	139.91000366210938	141.22000122070312	139.69000244140625	140.58999633789062	5568400.0
4041	2023-05-04	141.25999450683594	141.75999450683594	140.1300048828125	140.1300048828125	4849300.0
4042	2023-05-05	143.55999755859375	143.89999389648438	141.1199951171875	141.5	5091900.0
4043	2023-05-08	144.17999267578125	144.30999755859375	142.72000122070312	144.0	4526500.0
4044	2023-05-09	142.02999877929688	144.0800018310547	141.75	143.80999755859375	5038300.0
4045	2023-05-10	142.02999877929688	143.25	140.99000549316406	142.5	4738000.0
4046	2023-05-11	142.6999969482422	143.41000366210938	141.72000122070312	141.72000122070312	4137800.0
4047	2023-05-12	144.1199951171875	144.22999572753906	142.77000427246094	142.9499969482422	3914800.0
4048	2023-05-15	144.6199951171875	144.83999633789062	143.39999389648438	143.74000549316406	4065200.0
4049	2023-05-16	143.6999969482422	144.94000244140625	142.8699951171875	144.52000427246094	3657900.0
4050	2023-05-17	141.5800018310547	144.5	140.86000061035156	144.44000244140625	6752600.0
4051	2023-05-18	138.17999267578125	140.85000610351562	136.33999633789062	140.49000549316406	11619800.0
4052	2023-05-19	139.02999877929688	140.14999389648438	138.02000427246094	138.6300048828125	7716200.0
4053	2023-05-22	141.60000610351562	142.1699981689453	136.92999267578125	139.85000610351562	8884800.0
4054	2023-05-23	141.3699951171875	141.77000427246094	140.32000732421875	140.92999267578125	5300200.0
4055	2023-05-24	140.0	141.6699981689453	139.88999938964844	141.39999389648438	4794600.0
4056	2023-05-25	135.75999450683594	137.3000030517578	134.9199981689453	136.42999267578125	9328400.0
4057	2023-05-26	135.14999389648438	136.47999572753906	134.10000610351562	135.24000549316406	8849000.0
4058	2023-05-30	135.1199951171875	135.7899932861328	133.7100067138672	134.1699981689453	6874700.0
4059	2023-05-31	137.25	138.72999572753906	135.32000732421875	136.13999938964844	7811200.0
4060	2023-06-01	138.91000366210938	139.1999969482422	137.17999267578125	137.36000061035156	6245500.0
4061	2023-06-02	131.19000244140625	131.35000610351562	124.91999816894531	129.0	37239900.0
4062	2023-06-05	132.22000122070312	133.00999450683594	130.88999938964844	132.0	9068400.0
4063	2023-06-06	128.5399932861328	131.9199981689453	127.38999938964844	131.19000244140625	11129200.0
4064	2023-06-07	126.55000305175781	129.0	126.05000305175781	128.83999633789062	11273700.0
4065	2023-06-08	130.32000732421875	130.41000366210938	127.79000091552734	128.0	8757700.0
4066	2023-06-09	131.36000061035156	131.89999389648438	130.0	130.4199981689453	5612900.0
4067	2023-06-12	130.77999877929688	131.8000030517578	129.4600067138672	131.69000244140625	4451900.0
4068	2023-06-13	129.8800048828125	130.6999969482422	129.14999389648438	130.6999969482422	5139100.0
4069	2023-06-14	128.0500030517578	129.6999969482422	127.72000122070312	129.52000427246094	8696300.0
4070	2023-06-15	132.75999450683594	133.25	129.60000610351562	130.50999450683594	8904800.0
4071	2023-06-16	130.92999267578125	132.07000732421875	130.69000244140625	131.16000366210938	13013700.0
4072	2023-06-20	131.22999572753906	131.89999389648438	129.83999633789062	131.3699951171875	7027600.0
4073	2023-06-21	132.67999267578125	133.85000610351562	130.99000549316406	131.0	6577800.0
4074	2023-06-22	134.33999633789062	134.47999572753906	132.67999267578125	132.9600067138672	4841700.0
4075	2023-06-23	132.8000030517578	134.60000610351562	132.60000610351562	133.6999969482422	5325100.0
4076	2023-06-26	134.85000610351562	134.97999572753906	132.99000549316406	133.14999389648438	4426700.0
4077	2023-06-27	136.1699981689453	136.60000610351562	134.85000610351562	135.0	4046300.0
4078	2023-06-28	136.27000427246094	136.33999633789062	135.1199951171875	136.25	3263300.0
4079	2023-06-29	136.83999633789062	137.27999877929688	135.91000366210938	135.9499969482422	3071400.0
4080	2023-06-30	138.89999389648438	139.17999267578125	137.00999450683594	137.25999450683594	4833000.0
4081	2023-07-03	139.3300018310547	139.88999938964844	138.1699981689453	138.9199981689453	1862600.0
4082	2023-07-05	139.55999755859375	139.64999389648438	137.91000366210938	138.8300018310547	3324300.0
4083	2023-07-06	139.16000366210938	139.72000122070312	138.5500030517578	138.63999938964844	3108600.0
4084	2023-07-07	138.97000122070312	139.9499969482422	137.88999938964844	138.5	3070500.0
4085	2023-07-10	138.33999633789062	140.35000610351562	138.07000732421875	139.02999877929688	5624700.0
4086	2023-07-11	140.02000427246094	140.0800018310547	137.91000366210938	137.9199981689453	3639600.0
4087	2023-07-12	140.88999938964844	141.25	139.57000732421875	140.72000122070312	4288500.0
4088	2023-07-13	140.69000244140625	141.1999969482422	139.1300048828125	141.08999633789062	3423500.0
4089	2023-07-14	139.67999267578125	140.33999633789062	138.4600067138672	138.97000122070312	4044400.0
4090	2023-07-17	138.0	139.64999389648438	137.77000427246094	139.32000732421875	4908900.0
4091	2023-07-18	138.4499969482422	140.4600067138672	137.50999450683594	138.08999633789062	5261800.0
4092	2023-07-19	137.5800018310547	140.4199981689453	137.36000061035156	139.6999969482422	4857600.0
4093	2023-07-20	140.10000610351562	141.27000427246094	138.35000610351562	138.35000610351562	5448900.0
4094	2023-07-21	140.89999389648438	141.83999633789062	140.08999633789062	140.85000610351562	12713200.0
4095	2023-07-24	141.3699951171875	142.49000549316406	140.5399932861328	140.57000732421875	5012000.0
4096	2023-07-25	142.47000122070312	142.83999633789062	140.88999938964844	142.30999755859375	4271700.0
4097	2023-07-26	141.08999633789062	141.75	139.77000427246094	141.3800048828125	4436400.0
4098	2023-07-27	139.8800048828125	142.5399932861328	139.38999938964844	141.97000122070312	5560900.0
4099	2023-07-28	140.8699951171875	142.13999938964844	138.33999633789062	138.8800048828125	7683100.0
4100	2023-07-31	137.77000427246094	140.60000610351562	137.19000244140625	140.60000610351562	5633900.0
4101	2023-08-01	137.25999450683594	138.4499969482422	135.83999633789062	138.11000061035156	4167300.0
4102	2023-08-02	135.77999877929688	137.3000030517578	135.27000427246094	137.3000030517578	4810100.0
4103	2023-08-03	135.3699951171875	135.97000122070312	134.7100067138672	135.47999572753906	2753600.0
4104	2023-08-04	134.60000610351562	136.47000122070312	134.4600067138672	135.7899932861328	3255600.0
4105	2023-08-07	136.64999389648438	137.17999267578125	135.00999450683594	135.4600067138672	3554400.0
4106	2023-08-08	136.25999450683594	137.57000732421875	136.19000244140625	136.49000549316406	3242500.0
4107	2023-08-09	137.7100067138672	138.36000061035156	136.0800018310547	136.22999572753906	4092900.0
4108	2023-08-10	137.72999572753906	139.44000244140625	137.5800018310547	138.64999389648438	2492800.0
4109	2023-08-11	138.33999633789062	138.57000732421875	137.02000427246094	137.0800018310547	2886800.0
4110	2023-08-14	139.5	139.88999938964844	138.16000366210938	138.9499969482422	3117800.0
4111	2023-08-15	138.5800018310547	139.60000610351562	138.17999267578125	138.7100067138672	2664500.0
4112	2023-08-16	138.25	139.67999267578125	138.22000122070312	138.92999267578125	2755600.0
4113	2023-08-17	136.3699951171875	139.1300048828125	136.1699981689453	138.66000366210938	3916300.0
4114	2023-08-18	136.13999938964844	137.3699951171875	135.6300048828125	136.3300018310547	3602600.0
4115	2023-08-21	135.5500030517578	136.60000610351562	134.72999572753906	135.80999755859375	4141100.0
4116	2023-08-22	135.16000366210938	135.33999633789062	134.2100067138672	135.02999877929688	3239900.0
4117	2023-08-23	136.3300018310547	136.80999755859375	135.75999450683594	136.22000122070312	3267800.0
4118	2023-08-24	133.32000732421875	136.27999877929688	133.22000122070312	134.99000549316406	6200000.0
4119	2023-08-25	133.35000610351562	133.9600067138672	131.47000122070312	132.83999633789062	5732600.0
4120	2023-08-28	135.17999267578125	135.30999755859375	134.0399932861328	134.3000030517578	3975300.0
4121	2023-08-29	136.74000549316406	137.07000732421875	135.02000427246094	135.5	3502300.0
4122	2023-08-30	137.38999938964844	137.8300018310547	136.72000122070312	137.4199981689453	3185200.0
4123	2023-08-31	136.25	138.08999633789062	135.99000549316406	137.6999969482422	6627300.0
4124	2023-09-01	137.3300018310547	137.6699981689453	136.24000549316406	137.05999755859375	3039800.0
4125	2023-09-05	136.88999938964844	138.7899932861328	136.5	137.3300018310547	3881200.0
4126	2023-09-06	134.1300048828125	138.97999572753906	132.39999389648438	137.0500030517578	10514700.0
4127	2023-09-07	137.27999877929688	139.9600067138672	134.5	134.85000610351562	8462200.0
4128	2023-09-08	137.6300048828125	139.3800048828125	136.77000427246094	137.88999938964844	4273100.0
4129	2023-09-11	140.25999450683594	141.25999450683594	138.0399932861328	138.30999755859375	5271800.0
4130	2023-09-12	140.11000061035156	140.61000061035156	138.8699951171875	140.47000122070312	4862500.0
4131	2023-09-13	141.5	142.13999938964844	139.7899932861328	140.44000244140625	5427100.0
4132	2023-09-14	143.1199951171875	144.1300048828125	141.1699981689453	141.75999450683594	7191200.0
4133	2023-09-15	141.92999267578125	144.92999267578125	141.4499969482422	143.97000122070312	19544200.0
4134	2023-09-18	140.80999755859375	143.49000549316406	140.6300048828125	143.24000549316406	4000800.0
4135	2023-09-19	142.47000122070312	142.5	140.1999969482422	141.0	5252800.0
4136	2023-09-20	142.07000732421875	143.0500030517578	141.4199981689453	142.77000427246094	3396100.0
4137	2023-09-21	139.99000549316406	143.07000732421875	139.94000244140625	141.92999267578125	4297400.0
4138	2023-09-22	139.35000610351562	140.2899932861328	139.3000030517578	139.30999755859375	3175300.0
4139	2023-09-25	140.00999450683594	140.0399932861328	138.17999267578125	138.72999572753906	3910500.0
4140	2023-09-26	140.4600067138672	141.27999877929688	139.6300048828125	140.00999450683594	4661000.0
4141	2023-09-27	139.6999969482422	140.83999633789062	138.6300048828125	140.30999755859375	3396900.0
4142	2023-09-28	139.6999969482422	140.75999450683594	139.22000122070312	140.22999572753906	2791900.0
4143	2023-09-29	140.0500030517578	140.88999938964844	139.55999755859375	139.6699981689453	2804500.0
4144	2023-10-02	139.25999450683594	140.49000549316406	138.5399932861328	139.9199981689453	2935500.0
4145	2023-10-03	136.42999267578125	138.75999450683594	136.2100067138672	138.75999450683594	4468200.0
4146	2023-10-04	138.05999755859375	138.4199981689453	135.82000732421875	136.42999267578125	3559400.0
4147	2023-10-05	137.42999267578125	138.5500030517578	136.83999633789062	138.19000244140625	3686000.0
4148	2023-10-06	139.02999877929688	139.4600067138672	136.86000061035156	137.22999572753906	4870900.0
4149	2023-10-09	140.13999938964844	140.6999969482422	138.72000122070312	139.27000427246094	3800500.0
4150	2023-10-10	142.41000366210938	142.47000122070312	140.1199951171875	140.22999572753906	3761800.0
4151	2023-10-11	143.1199951171875	143.52999877929688	141.7100067138672	142.24000549316406	3752500.0
4152	2023-10-12	141.13999938964844	143.88999938964844	139.74000549316406	143.55999755859375	4125900.0
4153	2023-10-13	141.6699981689453	142.4199981689453	140.52000427246094	141.74000549316406	3181200.0
4154	2023-10-16	143.24000549316406	143.67999267578125	142.05999755859375	142.8800048828125	3009200.0
4155	2023-10-17	142.77000427246094	144.16000366210938	141.47999572753906	143.3300018310547	3663800.0
4156	2023-10-18	139.69000244140625	142.63999938964844	139.5800018310547	142.4499969482422	5464100.0
4157	2023-10-19	137.83999633789062	140.0800018310547	137.75	139.86000061035156	6731800.0
4158	2023-10-20	136.99000549316406	138.8800048828125	136.85000610351562	138.41000366210938	5723300.0
4159	2023-10-23	137.74000549316406	139.05999755859375	136.9199981689453	136.9199981689453	3353100.0
4160	2023-10-24	141.07000732421875	141.30999755859375	138.6999969482422	139.0399932861328	5045100.0
4161	2023-10-25	140.99000549316406	143.30999755859375	137.69000244140625	143.22999572753906	9277900.0
4162	2023-10-26	142.86000061035156	143.3000030517578	138.4199981689453	139.44000244140625	7252000.0
4163	2023-10-27	140.0	143.38999938964844	139.1999969482422	142.94000244140625	5429700.0
4164	2023-10-30	141.57000732421875	142.27000427246094	139.47000122070312	141.32000732421875	4830400.0
4165	2023-10-31	143.86000061035156	144.22999572753906	141.2899932861328	141.5399932861328	3971900.0
4166	2023-11-01	145.0500030517578	145.42999267578125	143.4199981689453	144.58999633789062	4277100.0
4167	2023-11-02	146.5	146.5500030517578	143.89999389648438	145.0	4880400.0
4168	2023-11-03	147.49000549316406	148.17999267578125	146.75	147.6300048828125	4323900.0
4169	2023-11-06	147.33999633789062	148.66000366210938	147.05999755859375	147.58999633789062	3253900.0
4170	2023-11-07	147.1300048828125	147.97999572753906	146.8699951171875	147.6699981689453	3504000.0
4171	2023-11-08	146.63999938964844	147.7100067138672	146.0399932861328	147.0	3558600.0
4172	2023-11-09	146.88999938964844	147.60000610351562	146.22000122070312	146.47000122070312	3347200.0
4173	2023-11-10	147.61000061035156	147.77000427246094	145.9199981689453	147.35000610351562	4010900.0
4174	2023-11-13	147.2100067138672	147.8800048828125	146.58999633789062	147.49000549316406	3151900.0
4175	2023-11-14	147.00999450683594	148.5	146.4499969482422	148.02000427246094	5262800.0
4176	2023-11-15	147.1999969482422	147.5	145.77000427246094	146.8000030517578	4675000.0
4177	2023-11-16	147.49000549316406	149.2899932861328	147.07000732421875	148.9499969482422	3641000.0
4178	2023-11-17	147.7100067138672	148.57000732421875	147.1199951171875	147.9600067138672	3267800.0
4179	2023-11-20	148.5	148.92999267578125	147.24000549316406	147.7899932861328	4007700.0
4180	2023-11-21	148.61000061035156	149.4499969482422	148.13999938964844	149.42999267578125	3112300.0
4181	2023-11-22	148.91000366210938	149.60000610351562	148.6699981689453	149.02000427246094	2913800.0
4182	2023-11-24	148.97999572753906	149.41000366210938	148.3000030517578	148.8800048828125	1341400.0
4183	2023-11-27	148.8000030517578	149.4499969482422	148.14999389648438	148.97999572753906	3923200.0
4184	2023-11-28	148.3800048828125	148.92999267578125	147.9600067138672	148.36000061035156	3096900.0
4185	2023-11-29	149.5500030517578	149.6199951171875	148.58999633789062	148.97000122070312	4326500.0
4186	2023-11-30	150.4499969482422	150.6699981689453	148.19000244140625	148.30999755859375	5596100.0
4187	2023-12-01	152.25	152.83999633789062	150.2899932861328	150.2899932861328	4390900.0
4188	2023-12-04	152.8000030517578	153.42999267578125	151.3800048828125	151.42999267578125	4127700.0
4189	2023-12-05	154.0	154.52999877929688	151.97999572753906	152.85000610351562	4577400.0
4190	2023-12-06	155.5	155.6199951171875	153.69000244140625	154.92999267578125	5433600.0
4191	2023-12-07	156.36000061035156	156.91000366210938	155.0500030517578	155.83999633789062	4232200.0
4192	2023-12-08	156.39999389648438	157.0	154.24000549316406	156.80999755859375	3791300.0
4193	2023-12-11	158.85000610351562	160.22999572753906	158.0	158.0500030517578	5170800.0
4194	2023-12-12	160.44000244140625	161.19000244140625	159.02000427246094	159.80999755859375	5049300.0
4195	2023-12-13	159.5500030517578	160.32000732421875	158.57000732421875	159.9499969482422	5195300.0
4196	2023-12-14	156.8699951171875	158.57000732421875	156.1999969482422	158.4600067138672	5758600.0
4197	2023-12-15	156.14999389648438	157.38999938964844	154.89999389648438	156.8699951171875	10095800.0
4198	2023-12-18	156.25999450683594	157.36000061035156	155.0500030517578	156.42999267578125	4072300.0
4199	2023-12-19	155.8699951171875	156.74000549316406	155.33999633789062	156.14999389648438	2722800.0
4200	2023-12-20	154.5399932861328	156.66000366210938	154.1199951171875	156.17999267578125	3866600.0
4201	2023-12-21	154.92999267578125	155.38999938964844	154.27000427246094	155.25	3213600.0
4202	2023-12-22	155.7100067138672	156.17999267578125	154.32000732421875	155.16000366210938	2783900.0
4203	2023-12-26	156.8300018310547	157.27999877929688	153.83999633789062	155.11000061035156	2991200.0
4204	2023-12-27	157.94000244140625	158.52000427246094	155.80999755859375	156.02000427246094	3575700.0
4205	2023-12-28	158.9499969482422	159.30999755859375	157.75	158.1699981689453	3013000.0
4206	2023-12-29	160.3300018310547	160.8800048828125	158.3699951171875	158.85000610351562	3867900.0
4207	2024-01-02	161.91000366210938	163.0	160.3300018310547	160.3300018310547	5049700.0
4208	2024-01-03	162.0800018310547	164.5	161.8699951171875	163.0	4608600.0
4209	2024-01-04	162.3000030517578	163.57000732421875	162.17999267578125	162.85000610351562	4068700.0
4210	2024-01-05	163.3699951171875	163.4499969482422	161.74000549316406	162.25	4552800.0
4211	2024-01-08	163.41000366210938	163.99000549316406	162.32000732421875	163.47000122070312	4135100.0
4212	2024-01-09	163.1999969482422	163.8000030517578	161.6999969482422	163.0500030517578	4102500.0
4213	2024-01-10	163.2899932861328	163.69000244140625	161.80999755859375	163.1999969482422	4502200.0
4214	2024-01-11	162.1699981689453	163.1300048828125	161.8300018310547	163.0	3662000.0
4215	2024-01-12	162.5399932861328	163.75	162.27000427246094	163.39999389648438	3394300.0
4216	2024-01-16	163.0800018310547	163.24000549316406	160.10000610351562	161.82000732421875	4839800.0
4217	2024-01-17	164.27000427246094	165.08999633789062	162.75999450683594	163.11000061035156	5598000.0
4218	2024-01-18	164.88999938964844	165.3800048828125	162.27000427246094	162.6199951171875	4041000.0
4219	2024-01-19	165.16000366210938	165.9499969482422	164.1999969482422	164.3800048828125	4281700.0
4220	2024-01-22	164.3800048828125	165.75	164.25999450683594	165.3000030517578	5253300.0
4221	2024-01-23	163.74000549316406	165.7899932861328	163.4499969482422	164.9499969482422	6194000.0
4222	2024-01-24	162.0	164.64999389648438	161.8699951171875	163.52000427246094	5743000.0
4223	2024-01-25	162.55999755859375	163.44000244140625	161.99000549316406	162.6699981689453	7629700.0
4224	2024-01-26	162.16000366210938	165.69000244140625	159.58999633789062	159.9199981689453	8882500.0
4225	2024-01-29	163.08999633789062	163.55999755859375	159.49000549316406	161.69000244140625	6604100.0
4226	2024-01-30	161.6999969482422	163.77999877929688	161.57000732421875	162.52000427246094	6502700.0
4227	2024-01-31	161.22999572753906	162.86000061035156	160.4600067138672	162.3300018310547	5427200.0
4228	2024-02-01	162.5	163.0	160.24000549316406	161.22999572753906	5104000.0
4229	2024-02-02	161.77999877929688	163.22999572753906	161.2899932861328	162.74000549316406	4164200.0
4230	2024-02-05	162.00999450683594	162.1999969482422	159.91000366210938	160.14999389648438	4311400.0
4231	2024-02-06	161.0	162.36000061035156	160.58999633789062	161.8800048828125	4142300.0
4232	2024-02-07	161.77999877929688	162.3000030517578	160.8000030517578	161.75	3686800.0
4233	2024-02-08	160.92999267578125	162.0	159.22000122070312	161.77999877929688	4052200.0
4234	2024-02-09	162.19000244140625	162.63999938964844	160.27999877929688	161.47999572753906	4475500.0
4235	2024-02-12	161.75999450683594	162.3699951171875	161.10000610351562	162.13999938964844	3261900.0
4236	2024-02-13	161.47999572753906	162.91000366210938	159.97999572753906	162.13999938964844	4783600.0
4237	2024-02-14	161.4199981689453	161.99000549316406	160.9199981689453	161.72000122070312	3782500.0
4238	2024-02-15	161.57000732421875	162.08999633789062	160.85000610351562	161.72000122070312	3363600.0
4239	2024-02-16	160.41000366210938	161.36000061035156	159.6199951171875	161.22999572753906	4594300.0
4240	2024-02-20	162.0500030517578	163.36000061035156	161.3000030517578	161.3000030517578	4066700.0
4241	2024-02-21	164.0500030517578	164.0800018310547	162.72999572753906	162.80999755859375	3928000.0
4242	2024-02-22	163.5500030517578	164.5	162.7899932861328	163.3699951171875	4394800.0
4243	2024-02-23	164.33999633789062	165.50999450683594	163.3800048828125	163.3800048828125	3910500.0
4244	2024-02-26	163.91000366210938	164.3800048828125	162.89999389648438	163.1999969482422	3907600.0
4245	2024-02-27	164.6199951171875	164.6699981689453	162.94000244140625	163.52999877929688	3403800.0
4246	2024-02-28	163.8000030517578	164.57000732421875	163.16000366210938	164.2100067138672	3354000.0
4247	2024-02-29	163.3000030517578	164.5	162.4499969482422	164.42999267578125	5128400.0
4248	2024-03-01	163.3699951171875	163.75999450683594	162.02000427246094	162.69000244140625	3298400.0
4249	2024-03-04	163.33999633789062	163.7899932861328	162.33999633789062	162.69000244140625	3531400.0
4250	2024-03-05	165.89999389648438	166.77000427246094	163.57000732421875	164.41000366210938	9049500.0
4251	2024-03-06	167.4199981689453	168.1300048828125	165.8000030517578	165.8000030517578	5924100.0
4252	2024-03-07	164.38999938964844	168.63999938964844	164.0800018310547	168.44000244140625	5953800.0
4253	2024-03-08	163.99000549316406	165.44000244140625	163.5	164.27000427246094	4443500.0
4254	2024-03-11	164.75999450683594	165.60000610351562	163.1300048828125	164.10000610351562	4138100.0
4255	2024-03-12	163.67999267578125	164.64999389648438	163.33999633789062	164.2899932861328	3800300.0
4256	2024-03-13	164.08999633789062	164.92999267578125	163.47999572753906	164.0800018310547	4441400.0
4257	2024-03-14	162.86000061035156	163.3800048828125	161.92999267578125	163.11000061035156	3967400.0
4258	2024-03-15	161.80999755859375	164.89999389648438	161.6699981689453	163.22999572753906	9849300.0
4259	2024-03-18	161.14999389648438	162.02000427246094	159.3699951171875	161.8800048828125	4803000.0
4260	2024-03-19	160.74000549316406	162.0	160.64999389648438	161.80999755859375	3232800.0
4261	2024-03-20	161.16000366210938	161.58999633789062	160.1199951171875	160.67999267578125	4007600.0
4262	2024-03-21	160.92999267578125	161.92999267578125	160.16000366210938	161.6300048828125	3312400.0
4263	2024-03-22	160.61000061035156	161.52999877929688	158.83999633789062	161.47000122070312	3546400.0
4264	2024-03-25	161.1199951171875	161.3699951171875	160.1300048828125	160.30999755859375	4183800.0
4265	2024-03-26	161.10000610351562	161.72999572753906	159.86000061035156	160.6199951171875	4195900.0
4266	2024-03-27	162.00999450683594	162.47999572753906	161.33999633789062	162.22999572753906	4479800.0
4267	2024-03-28	163.22000122070312	163.74000549316406	162.00999450683594	162.9499969482422	3919700.0
4268	2024-04-01	162.6699981689453	163.2899932861328	161.60000610351562	163.22000122070312	3256800.0
4269	2024-04-02	162.0800018310547	162.3800048828125	161.19000244140625	161.9199981689453	4124900.0
4270	2024-04-03	163.25999450683594	163.41000366210938	161.52999877929688	161.89999389648438	3245900.0
4271	2024-04-04	161.61000061035156	164.52000427246094	161.4199981689453	163.8800048828125	3331600.0
4272	2024-04-05	161.11000061035156	162.32000732421875	160.3000030517578	161.3800048828125	3180200.0
4273	2024-04-08	160.89999389648438	161.77000427246094	159.50999450683594	159.91000366210938	4012000.0
4274	2024-04-09	161.0	161.5800018310547	160.07000732421875	161.08999633789062	3359000.0
4275	2024-04-10	160.3800048828125	161.02999877929688	159.3800048828125	161.02999877929688	4438900.0
4276	2024-04-11	160.69000244140625	160.97999572753906	159.75999450683594	160.57000732421875	4790900.0
4277	2024-04-12	160.0500030517578	160.8699951171875	159.61000061035156	160.1199951171875	3827400.0
4278	2024-04-15	159.82000732421875	162.0	159.3800048828125	162.0	4494600.0
4279	2024-04-16	159.7899932861328	160.60000610351562	159.13999938964844	160.60000610351562	3810400.0
4280	2024-04-17	160.08999633789062	160.64999389648438	159.41000366210938	159.5800018310547	4098300.0
4281	2024-04-18	160.85000610351562	161.50999450683594	160.05999755859375	160.05999755859375	3246600.0
4282	2024-04-19	162.3300018310547	162.38999938964844	160.6999969482422	161.4600067138672	5005900.0
4283	2024-04-22	162.36000061035156	164.61000061035156	162.11000061035156	163.85000610351562	3701900.0
4284	2024-04-23	163.25	163.8699951171875	162.35000610351562	162.69000244140625	4165100.0
4285	2024-04-24	164.17999267578125	164.5500030517578	162.16000366210938	162.58999633789062	4713700.0
4286	2024-04-25	164.0500030517578	165.19000244140625	161.6999969482422	164.77000427246094	5817300.0
4287	2024-04-26	163.9600067138672	164.1699981689453	160.6199951171875	162.2100067138672	7969000.0
4288	2024-04-29	164.25	164.6999969482422	163.2100067138672	163.77999877929688	3451400.0
4289	2024-04-30	164.1699981689453	164.4499969482422	163.07000732421875	164.25	4122400.0
4290	2024-05-01	165.47000122070312	166.5	163.99000549316406	164.5	6020800.0
4291	2024-05-02	164.91000366210938	166.30999755859375	164.52000427246094	166.30999755859375	3449800.0
4292	2024-05-03	164.60000610351562	165.24000549316406	163.55999755859375	164.91000366210938	4274900.0
4293	2024-05-06	162.3699951171875	164.85000610351562	161.80999755859375	164.19000244140625	6022300.0
4294	2024-05-07	162.19000244140625	162.80999755859375	161.61000061035156	162.75	4611400.0
4295	2024-05-08	162.8300018310547	164.08999633789062	162.25	162.5	5106000.0
4296	2024-05-09	164.67999267578125	164.72000122070312	162.49000549316406	163.25	4774700.0
4297	2024-05-10	164.1999969482422	164.94000244140625	163.52999877929688	164.41000366210938	3084800.0
4298	2024-05-13	163.35000610351562	164.99000549316406	162.72000122070312	164.99000549316406	3686200.0
4299	2024-05-14	162.41000366210938	164.5	161.72000122070312	163.9499969482422	4657200.0
4300	2024-05-15	162.67999267578125	164.0399932861328	162.50999450683594	162.97999572753906	4647400.0
4301	2024-05-16	163.5800018310547	163.67999267578125	162.14999389648438	162.8800048828125	3217700.0
4302	2024-05-17	164.0	164.0	162.55999755859375	163.11000061035156	2921400.0
4303	2024-05-20	163.89999389648438	164.1999969482422	163.14999389648438	164.07000732421875	2983400.0
4304	2024-05-21	164.36000061035156	164.72999572753906	163.64999389648438	164.32000732421875	3218000.0
4305	2024-05-22	165.5	165.8699951171875	163.25999450683594	163.6699981689453	4197800.0
4306	2024-05-23	164.97000122070312	165.60000610351562	164.2100067138672	164.3800048828125	3629200.0
4307	2024-05-24	166.0	166.1999969482422	164.75999450683594	165.2100067138672	3722100.0
4308	2024-05-28	167.30999755859375	168.7100067138672	165.3699951171875	165.5399932861328	5729300.0
4309	2024-05-29	168.8800048828125	169.11000061035156	167.1300048828125	167.61000061035156	6166000.0
4310	2024-05-30	170.6999969482422	171.07000732421875	168.47000122070312	169.1699981689453	6210400.0
4311	2024-05-31	174.9600067138672	175.27999877929688	169.75999450683594	170.08999633789062	8684300.0
4312	2024-06-03	173.0800018310547	178.47000122070312	171.17999267578125	174.5	7801600.0
4313	2024-06-04	177.91000366210938	178.85000610351562	173.07000732421875	173.0800018310547	7238200.0
4314	2024-06-05	180.27000427246094	181.1699981689453	178.27000427246094	179.02000427246094	8973500.0
4315	2024-06-06	179.77000427246094	182.6699981689453	179.39999389648438	180.27000427246094	7651300.0
4316	2024-06-07	179.82000732421875	180.66000366210938	179.27000427246094	179.52000427246094	5994200.0
4317	2024-06-10	180.69000244140625	182.30999755859375	179.25	179.92999267578125	6775100.0
4318	2024-06-11	178.39999389648438	180.89999389648438	178.0399932861328	180.75	7331000.0
4319	2024-06-12	173.7899932861328	177.2100067138672	171.17999267578125	176.8800048828125	10923100.0
4320	2024-06-13	175.11000061035156	175.39999389648438	173.17999267578125	174.17999267578125	5444700.0
4321	2024-06-14	175.99000549316406	176.0800018310547	174.2100067138672	175.02999877929688	4045200.0
4322	2024-06-17	177.3800048828125	178.8300018310547	174.80999755859375	175.99000549316406	6591900.0
4323	2024-06-18	177.61000061035156	178.25	175.57000732421875	177.8699951171875	5712000.0
4324	2024-06-20	176.44000244140625	179.02000427246094	175.77000427246094	176.50999450683594	6596400.0
4325	2024-06-21	176.72999572753906	177.4199981689453	174.1199951171875	175.4600067138672	13901200.0
4326	2024-06-24	177.9499969482422	178.75	176.1699981689453	177.4499969482422	5958300.0
4327	2024-06-25	177.6300048828125	178.8000030517578	177.25999450683594	178.4600067138672	5910400.0
4328	2024-06-26	176.30999755859375	177.52000427246094	173.77000427246094	177.00999450683594	5316600.0
4329	2024-06-27	177.4199981689453	177.61000061035156	175.7100067138672	176.30999755859375	3157400.0
4330	2024-06-28	176.17999267578125	178.8699951171875	176.11000061035156	177.67999267578125	5172300.0
4331	2024-07-01	179.0800018310547	179.1699981689453	176.72999572753906	177.58999633789062	3257400.0
4332	2024-07-02	179.97999572753906	180.0	177.6999969482422	178.1199951171875	3317400.0
4333	2024-07-03	178.4600067138672	179.60000610351562	178.0	178.8699951171875	1652900.0
4334	2024-07-05	179.24000549316406	179.47999572753906	177.92999267578125	178.91000366210938	3256500.0
4335	2024-07-08	179.1699981689453	179.92999267578125	178.24000549316406	179.0399932861328	2370200.0
4336	2024-07-09	179.0500030517578	180.30999755859375	178.4600067138672	179.67999267578125	2940800.0
4337	2024-07-10	180.52000427246094	181.0800018310547	178.63999938964844	178.63999938964844	3338400.0
4338	2024-07-11	178.80999755859375	180.82000732421875	177.91000366210938	179.25	4758300.0
4339	2024-07-12	179.5399932861328	180.7899932861328	178.5500030517578	179.44000244140625	3043900.0
4340	2024-07-15	181.75	182.33999633789062	178.6699981689453	178.75	4028300.0
4341	2024-07-16	182.97999572753906	183.82000732421875	181.25	181.97000122070312	5437500.0
4342	2024-07-17	183.55999755859375	185.4199981689453	182.25999450683594	183.75999450683594	5228500.0
4343	2024-07-18	182.2899932861328	183.8000030517578	181.72000122070312	183.6300048828125	4236900.0
4344	2024-07-19	182.0500030517578	183.24000549316406	181.94000244140625	182.22000122070312	2494900.0
4345	2024-07-22	177.44000244140625	181.69000244140625	176.77999877929688	181.4199981689453	4391100.0
4346	2024-07-23	176.55999755859375	177.64999389648438	175.7100067138672	177.6199951171875	3621200.0
4347	2024-07-24	176.88999938964844	177.52999877929688	174.22999572753906	177.05999755859375	4499600.0
4348	2024-07-25	175.13999938964844	180.3300018310547	175.02000427246094	178.25	4166300.0
4349	2024-07-26	175.52999877929688	176.5500030517578	173.8300018310547	175.69000244140625	3117200.0
4350	2024-07-29	176.8699951171875	177.02999877929688	175.07000732421875	175.7100067138672	2400800.0
4351	2024-07-30	175.36000061035156	177.88999938964844	173.74000549316406	177.58999633789062	4848100.0
4352	2024-07-31	182.27999877929688	182.75	176.88999938964844	180.3300018310547	8036700.0
4353	2024-08-01	187.07000732421875	187.50999450683594	181.82000732421875	181.8699951171875	5228400.0
4354	2024-08-02	188.75999450683594	193.77000427246094	188.3000030517578	189.0	7922800.0
4355	2024-08-05	186.8699951171875	193.47999572753906	185.38999938964844	192.3699951171875	6523000.0
4356	2024-08-06	189.86000061035156	192.64999389648438	186.52000427246094	186.9499969482422	4492100.0
4357	2024-08-07	190.58999633789062	193.92999267578125	189.86000061035156	189.86000061035156	4685900.0
4358	2024-08-08	193.61000061035156	193.83999633789062	190.0	190.44000244140625	5437100.0
4359	2024-08-09	194.1999969482422	194.3800048828125	192.11000061035156	193.6699981689453	2802200.0
4360	2024-08-12	194.9499969482422	195.24000549316406	193.25999450683594	194.1999969482422	2870800.0
4361	2024-08-13	195.3300018310547	195.92999267578125	193.8800048828125	195.6999969482422	3736900.0
4362	2024-08-14	196.49000549316406	197.02999877929688	194.47999572753906	194.97999572753906	3248100.0
4363	2024-08-15	194.6300048828125	196.8300018310547	192.8800048828125	196.32000732421875	4673300.0
4364	2024-08-16	196.55999755859375	196.72999572753906	193.38999938964844	194.38999938964844	3161700.0
4365	2024-08-19	197.5800018310547	198.7899932861328	196.3300018310547	197.16000366210938	2786400.0
4366	2024-08-20	196.22000122070312	198.07000732421875	196.13999938964844	196.80999755859375	2885500.0
4367	2024-08-21	195.4600067138672	197.1199951171875	195.2100067138672	196.3699951171875	3252500.0
4368	2024-08-22	196.44000244140625	197.14999389648438	195.17999267578125	195.88999938964844	3034900.0
4369	2024-08-23	198.5800018310547	199.14999389648438	196.49000549316406	197.75	2481100.0
4370	2024-08-26	200.42999267578125	200.60000610351562	199.0	199.0	2537500.0
4371	2024-08-27	204.02999877929688	204.11000061035156	200.24000549316406	201.13999938964844	3687000.0
4372	2024-08-28	201.41000366210938	205.27999877929688	201.0800018310547	205.27999877929688	4062900.0
4373	2024-08-29	200.0800018310547	201.41000366210938	199.27000427246094	201.41000366210938	3340100.0
4374	2024-08-30	198.72000122070312	200.67999267578125	196.75999450683594	199.97000122070312	3915100.0
4375	2024-09-03	200.52999877929688	201.5500030517578	199.32000732421875	199.61000061035156	3572900.0
4376	2024-09-04	198.8000030517578	202.3000030517578	197.75	200.83999633789062	3275400.0
4377	2024-09-05	197.17999267578125	199.27999877929688	196.16000366210938	198.5	3573100.0
4378	2024-09-06	193.0	197.6999969482422	192.61000061035156	197.3800048828125	5336900.0
4379	2024-09-09	195.3000030517578	196.02000427246094	193.27000427246094	193.27000427246094	3839600.0
4380	2024-09-10	196.5	196.89999389648438	194.5500030517578	195.7100067138672	3024500.0
4381	2024-09-11	198.5399932861328	198.86000061035156	194.41000366210938	196.5500030517578	4037500.0
4382	2024-09-12	202.41000366210938	202.6300048828125	199.13999938964844	199.38999938964844	3733500.0
4383	2024-09-13	202.8300018310547	203.25	200.72000122070312	202.0	1935400.0
4384	2024-09-16	205.85000610351562	206.30999755859375	203.64999389648438	204.9499969482422	2867600.0
4385	2024-09-17	202.6999969482422	205.49000549316406	201.77999877929688	205.16000366210938	3619500.0
4386	2024-09-18	196.67999267578125	206.10000610351562	195.47000122070312	202.75	7300300.0
4387	2024-09-19	199.63999938964844	201.4499969482422	197.0	199.0800018310547	6172700.0
4388	2024-09-20	199.44000244140625	199.67999267578125	197.4600067138672	198.1199951171875	12281900.0
4389	2024-09-23	202.4600067138672	202.8800048828125	198.69000244140625	199.10000610351562	4545600.0
4390	2024-09-24	201.44000244140625	203.72999572753906	200.8800048828125	201.0	4411300.0
4391	2024-09-25	203.30999755859375	203.88999938964844	201.7100067138672	202.30999755859375	2666800.0
4392	2024-09-26	203.25	208.16000366210938	201.82000732421875	202.49000549316406	2629200.0
4393	2024-09-27	205.17999267578125	205.72000122070312	202.80999755859375	203.25	3158000.0
4394	2024-09-30	206.36000061035156	207.47000122070312	204.7100067138672	206.32000732421875	3243600.0
4395	2024-10-01	206.10000610351562	206.35000610351562	202.77000427246094	205.3000030517578	3702000.0
4396	2024-10-02	208.0800018310547	208.36000061035156	205.38999938964844	205.8699951171875	2245100.0
4397	2024-10-03	208.02999877929688	209.25999450683594	207.44000244140625	207.4600067138672	2902100.0
4398	2024-10-04	208.27999877929688	208.72999572753906	206.17999267578125	207.2100067138672	2654800.0
4399	2024-10-07	208.3300018310547	210.0800018310547	207.41000366210938	207.6999969482422	2651400.0
4400	2024-10-08	211.1699981689453	212.24000549316406	208.6999969482422	208.6999969482422	3310400.0
4401	2024-10-09	212.08999633789062	213.47000122070312	210.50999450683594	211.1699981689453	2243600.0
4402	2024-10-10	211.4499969482422	215.17999267578125	210.94000244140625	213.4600067138672	2601700.0
4403	2024-10-11	213.0399932861328	213.83999633789062	212.1699981689453	212.66000366210938	1778500.0
4404	2024-10-14	215.91000366210938	216.25	213.72999572753906	214.0	2655700.0
4405	2024-10-15	217.02999877929688	218.3300018310547	215.63999938964844	215.91000366210938	3382500.0
4406	2024-10-16	219.75999450683594	220.69000244140625	216.08999633789062	216.25999450683594	2730100.0
4407	2024-10-17	221.9499969482422	222.72999572753906	219.89999389648438	220.6699981689453	3177700.0
4408	2024-10-18	223.2100067138672	223.4499969482422	220.91000366210938	221.5	3334300.0
4409	2024-10-21	222.77000427246094	223.91000366210938	221.2899932861328	222.74000549316406	4614400.0
4410	2024-10-22	219.00999450683594	221.1199951171875	218.7100067138672	218.9499969482422	6066900.0
4411	2024-10-23	220.9499969482422	221.82000732421875	216.72999572753906	217.52999877929688	5245700.0
4412	2024-10-24	233.55999755859375	234.39999389648438	221.0	223.39999389648438	6920400.0
4413	2024-10-25	226.36000061035156	234.55999755859375	225.24000549316406	233.5500030517578	6478100.0
4414	2024-10-28	227.80999755859375	228.55999755859375	226.47999572753906	228.5399932861328	2732300.0
4415	2024-10-29	226.0500030517578	228.75999450683594	225.77999877929688	227.72000122070312	3150700.0
4416	2024-10-30	222.77000427246094	225.72999572753906	222.49000549316406	225.44000244140625	4218000.0
4417	2024-10-31	223.16000366210938	225.86000061035156	222.6199951171875	223.33999633789062	4152400.0
4418	2024-11-01	223.27999877929688	224.5800018310547	222.60000610351562	223.0	2922100.0
4419	2024-11-04	224.25	225.0	223.3000030517578	224.3800048828125	2453900.0
4420	2024-11-05	227.11000061035156	227.30999755859375	224.9499969482422	226.08999633789062	2864800.0
4421	2024-11-06	232.19000244140625	232.9499969482422	229.24000549316406	230.5	4115900.0
4422	2024-11-07	231.49000549316406	233.3000030517578	230.0	232.0500030517578	2561700.0
4423	2024-11-08	235.30999755859375	236.74000549316406	233.1699981689453	233.67999267578125	3452000.0
4424	2024-11-11	238.32000732421875	239.1300048828125	234.85000610351562	235.88999938964844	3383000.0
4425	2024-11-12	239.0	239.1300048828125	236.25999450683594	237.9600067138672	4226700.0
4426	2024-11-13	240.8800048828125	241.08999633789062	238.5	239.25999450683594	3820300.0
4427	2024-11-14	237.75	242.44000244140625	237.52999877929688	241.00999450683594	3925000.0
4428	2024-11-15	235.61000061035156	239.17999267578125	235.0500030517578	238.1199951171875	3939900.0
4429	2024-11-18	237.02999877929688	239.0	234.55999755859375	236.9199981689453	2442900.0
4430	2024-11-19	233.1999969482422	237.02999877929688	232.8300018310547	237.02999877929688	3830100.0
4431	2024-11-20	235.47000122070312	235.6300048828125	233.1999969482422	233.1999969482422	2603100.0
4432	2024-11-21	236.5800018310547	237.3300018310547	233.94000244140625	235.6699981689453	2490100.0
4433	2024-11-22	238.27999877929688	239.69000244140625	236.27999877929688	236.44000244140625	2540800.0
4434	2024-11-25	239.94000244140625	240.82000732421875	238.50999450683594	239.33999633789062	5513100.0
4435	2024-11-26	244.9199981689453	245.1699981689453	241.47000122070312	241.80999755859375	3251100.0
4436	2024-11-27	246.1999969482422	248.14999389648438	243.91000366210938	245.13999938964844	3346600.0