Rivaldi_Prediction/data/databaseSGD/US88160R1014.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2010-06-29	1.5926669836044312	1.6666669845581055	1.1693329811096191	1.2666670083999634	281494500.0
3	2010-06-30	1.5886670351028442	2.0280001163482666	1.553333044052124	1.7193330526351929	257806500.0
4	2010-07-01	1.4639999866485596	1.7280000448226929	1.3513330221176147	1.6666669845581055	123282000.0
5	2010-07-02	1.2799999713897705	1.5399999618530273	1.24733304977417	1.5333329439163208	77097000.0
6	2010-07-06	1.0740000009536743	1.3333330154418945	1.0553330183029175	1.3333330154418945	103003500.0
7	2010-07-07	1.053333044052124	1.108667016029358	0.9986670017242432	1.0933330059051514	103825500.0
8	2010-07-08	1.1640000343322754	1.1679999828338623	1.0379999876022339	1.0759999752044678	115671000.0
9	2010-07-09	1.159999966621399	1.1933330297470093	1.1033329963684082	1.1720000505447388	60759000.0
10	2010-07-12	1.136667013168335	1.2046669721603394	1.1333329677581787	1.196666955947876	33037500.0
11	2010-07-13	1.2093329429626465	1.2426669597625732	1.1266670227050781	1.1593329906463623	40201500.0
12	2010-07-14	1.3226670026779175	1.3433330059051514	1.184000015258789	1.1959999799728394	62928000.0
13	2010-07-15	1.3259999752044678	1.4333330392837524	1.2666670083999634	1.329332947731018	56097000.0
14	2010-07-16	1.3760000467300415	1.4199999570846558	1.3366669416427612	1.3799999952316284	39319500.0
15	2010-07-19	1.4606670141220093	1.4833329916000366	1.3946670293807983	1.4246670007705688	37297500.0
16	2010-07-20	1.3533329963684082	1.4566669464111328	1.3366669416427612	1.4566669464111328	27379500.0
17	2010-07-21	1.3480000495910645	1.3933329582214355	1.2999999523162842	1.3773330450057983	18787500.0
18	2010-07-22	1.399999976158142	1.4166669845581055	1.3580000400543213	1.3666670322418213	14367000.0
19	2010-07-23	1.4193329811096191	1.4373329877853394	1.4040000438690186	1.4126670360565186	9804000.0
20	2010-07-26	1.3966670036315918	1.4333330392837524	1.3533329963684082	1.4333330392837524	13833000.0
21	2010-07-27	1.3700000047683716	1.4119999408721924	1.3506669998168945	1.3940000534057617	9295500.0
22	2010-07-28	1.3813329935073853	1.3933329582214355	1.3673330545425415	1.3700000047683716	7008000.0
23	2010-07-29	1.3566670417785645	1.3919999599456787	1.3333330154418945	1.3846670389175415	9240000.0
24	2010-07-30	1.329332947731018	1.3626669645309448	1.303333044052124	1.3466670513153076	6403500.0
25	2010-08-02	1.3946670293807983	1.3980000019073486	1.3553329706192017	1.3666670322418213	10771500.0
26	2010-08-03	1.463333010673523	1.463333010673523	1.3880000114440918	1.399999976158142	18457500.0
27	2010-08-04	1.4173330068588257	1.4786670207977295	1.3899999856948853	1.463333010673523	13695000.0
28	2010-08-05	1.363332986831665	1.4366669654846191	1.3366669416427612	1.4359999895095825	11943000.0
29	2010-08-06	1.305999994277954	1.343999981880188	1.301332950592041	1.340000033378601	11128500.0
30	2010-08-09	1.3066669702529907	1.3320000171661377	1.2966669797897339	1.3266669511795044	12190500.0
31	2010-08-10	1.2686669826507568	1.309999942779541	1.254667043685913	1.309999942779541	19219500.0
32	2010-08-11	1.1933330297470093	1.2586669921875	1.190000057220459	1.246000051498413	11964000.0
33	2010-08-12	1.1733330488204956	1.1933330297470093	1.1593329906463623	1.1866669654846191	10365000.0
34	2010-08-13	1.2213330268859863	1.2300000190734863	1.1773329973220825	1.2120000123977661	9510000.0
35	2010-08-16	1.2519999742507935	1.2533329725265503	1.2173329591751099	1.2300000190734863	7287000.0
36	2010-08-17	1.2766669988632202	1.2933330535888672	1.2519999742507935	1.2640000581741333	6718500.0
37	2010-08-18	1.2513329982757568	1.305999994277954	1.2400000095367432	1.305999994277954	9019500.0
38	2010-08-19	1.25266695022583	1.2833329439163208	1.222000002861023	1.2359999418258667	8686500.0
39	2010-08-20	1.273332953453064	1.2740000486373901	1.2339999675750732	1.2433329820632935	4440000.0
40	2010-08-23	1.3420000076293945	1.3593330383300781	1.2666670083999634	1.2726670503616333	16321500.0
41	2010-08-24	1.2799999713897705	1.3140000104904175	1.2633329629898071	1.2833329439163208	10096500.0
42	2010-08-25	1.3266669511795044	1.3320000171661377	1.237333059310913	1.2773330211639404	7549500.0
43	2010-08-26	1.3166669607162476	1.3513330221176147	1.3066669702529907	1.3259999752044678	6507000.0
44	2010-08-27	1.3133330345153809	1.324666976928711	1.2999999523162842	1.3166669607162476	5694000.0
45	2010-08-30	1.324666976928711	1.3459999561309814	1.307332992553711	1.3133330345153809	10992000.0
46	2010-08-31	1.2986669540405273	1.3193329572677612	1.2886669635772705	1.3106670379638672	3016500.0
47	2010-09-01	1.363332986831665	1.3793330192565918	1.3066669702529907	1.3079999685287476	7423500.0
48	2010-09-02	1.4040000438690186	1.4160000085830688	1.3539999723434448	1.3580000400543213	7306500.0
49	2010-09-03	1.4033329486846924	1.4199999570846558	1.3773330450057983	1.391332983970642	6519000.0
50	2010-09-07	1.369333028793335	1.399999976158142	1.3666670322418213	1.3739999532699585	3651000.0
51	2010-09-08	1.3933329582214355	1.3966670036315918	1.3733329772949219	1.3773330450057983	4326000.0
52	2010-09-09	1.380666971206665	1.4033329486846924	1.3793330192565918	1.399999976158142	5643000.0
53	2010-09-10	1.3446669578552246	1.3953330516815186	1.3173329830169678	1.3833329677581787	5799000.0
54	2010-09-13	1.3813329935073853	1.3933329582214355	1.3666670322418213	1.3926670551300049	5412000.0
55	2010-09-14	1.4079999923706055	1.440000057220459	1.3686670064926147	1.369333028793335	9820500.0
56	2010-09-15	1.4653329849243164	1.4666670560836792	1.3860000371932983	1.3986669778823853	10269000.0
57	2010-09-16	1.3960000276565552	1.5440000295639038	1.3893330097198486	1.476667046546936	40267500.0
58	2010-09-17	1.348667025566101	1.4213329553604126	1.3200000524520874	1.401332974433899	17977500.0
59	2010-09-20	1.4040000438690186	1.4233330488204956	1.343999981880188	1.378000020980835	14212500.0
60	2010-09-21	1.3846670389175415	1.4366669654846191	1.378000020980835	1.3926670551300049	11940000.0
61	2010-09-22	1.324666976928711	1.3966670036315918	1.3200000524520874	1.391332983970642	14443500.0
62	2010-09-23	1.3040000200271606	1.3426669836044312	1.2999999523162842	1.3259999752044678	10021500.0
63	2010-09-24	1.340000033378601	1.3459999561309814	1.309999942779541	1.3300000429153442	8683500.0
64	2010-09-27	1.3686670064926147	1.3873330354690552	1.3366669416427612	1.3600000143051147	6279000.0
65	2010-09-28	1.4266669750213623	1.4326670169830322	1.3839999437332153	1.4026670455932617	18217500.0
66	2010-09-29	1.4653329849243164	1.4686670303344727	1.408666968345642	1.4126670360565186	29539500.0
67	2010-09-30	1.3606669902801514	1.476667046546936	1.3459999561309814	1.4666670560836792	32937000.0
68	2010-10-01	1.3733329772949219	1.3833329677581787	1.3539999723434448	1.3793330192565918	8965500.0
69	2010-10-04	1.3993330001831055	1.4113329648971558	1.3533329963684082	1.3619999885559082	9654000.0
70	2010-10-05	1.4079999923706055	1.418666958808899	1.4006669521331787	1.409999966621399	4980000.0
71	2010-10-06	1.3639999628067017	1.4173330068588257	1.3546669483184814	1.4040000438690186	4701000.0
72	2010-10-07	1.3619999885559082	1.3760000467300415	1.3559999465942383	1.3713330030441284	2115000.0
73	2010-10-08	1.3619999885559082	1.3860000371932983	1.3593330383300781	1.3619999885559082	4017000.0
74	2010-10-11	1.3493330478668213	1.3799999952316284	1.3380000591278076	1.3626669645309448	2568000.0
75	2010-10-12	1.3493330478668213	1.3519999980926514	1.335332989692688	1.3466670513153076	3660000.0
76	2010-10-13	1.369333028793335	1.3899999856948853	1.3573329448699951	1.3760000467300415	4773000.0
77	2010-10-14	1.3833329677581787	1.4019999504089355	1.3600000143051147	1.399999976158142	4422000.0
78	2010-10-15	1.369333028793335	1.3933329582214355	1.350000023841858	1.3926670551300049	4270500.0
79	2010-10-18	1.348667025566101	1.3760000467300415	1.3480000495910645	1.3680000305175781	2442000.0
80	2010-10-19	1.3366669416427612	1.3606669902801514	1.3333330154418945	1.3466670513153076	3678000.0
81	2010-10-20	1.3766670227050781	1.3793330192565918	1.3359999656677246	1.343999981880188	4687500.0
82	2010-10-21	1.3833329677581787	1.3966670036315918	1.363332986831665	1.3739999532699585	6256500.0
83	2010-10-22	1.3813329935073853	1.3953330516815186	1.3700000047683716	1.3786669969558716	2416500.0
84	2010-10-25	1.3899999856948853	1.3986669778823853	1.3819999694824219	1.3960000276565552	1777500.0
85	2010-10-26	1.4240000247955322	1.4579999446868896	1.3673330545425415	1.386667013168335	9913500.0
86	2010-10-27	1.399999976158142	1.425333023071289	1.3766670227050781	1.4166669845581055	5347500.0
87	2010-10-28	1.4126670360565186	1.4333330392837524	1.397333025932312	1.4259999990463257	3363000.0
88	2010-10-29	1.4559999704360962	1.4566669464111328	1.4033329486846924	1.4093329906463623	4209000.0
89	2010-11-01	1.4273329973220825	1.5166670083999634	1.420667052268982	1.4626669883728027	6837000.0
90	2010-11-02	1.4166669845581055	1.4586670398712158	1.4033329486846924	1.4453330039978027	4837500.0
91	2010-11-03	1.4513330459594727	1.5	1.4106669425964355	1.418666958808899	5589000.0
92	2010-11-04	1.659999966621399	1.6886670589447021	1.476667046546936	1.5066670179367065	28110000.0
93	2010-11-05	1.6293330192565918	1.664667010307312	1.581333041191101	1.6579999923706055	15165000.0
94	2010-11-08	1.6653330326080322	1.6666669845581055	1.6019999980926514	1.6333329677581787	7642500.0
95	2010-11-09	1.6419999599456787	1.7126669883728027	1.6033329963684082	1.6666669845581055	14346000.0
96	2010-11-10	1.957332968711853	1.9980000257492065	1.6033329963684082	1.6319999694824219	45907500.0
97	2010-11-11	1.869333028793335	1.940000057220459	1.8220000267028809	1.9066669940948486	29179500.0
98	2010-11-12	1.9893330335617065	2.0333330631256104	1.8713330030441284	1.8833329677581787	40936500.0
99	2010-11-15	2.053333044052124	2.196000099182129	2.01466703414917	2.01466703414917	39343500.0
100	2010-11-16	1.9780000448226929	2.0933330059051514	1.8946670293807983	2.066667079925537	20214000.0
101	2010-11-17	1.965999960899353	2.049999952316284	1.9073330163955688	2.0133330821990967	11250000.0
102	2010-11-18	1.9926669597625732	2.049333095550537	1.9279999732971191	2.0446670055389404	14341500.0
103	2010-11-19	2.065999984741211	2.0913329124450684	1.9800000190734863	2.010667085647583	17257500.0
104	2010-11-22	2.2266669273376465	2.2300000190734863	2.0999999046325684	2.1046669483184814	22945500.0
105	2010-11-23	2.3046669960021973	2.378667116165161	2.1459999084472656	2.2193329334259033	23667000.0
106	2010-11-24	2.3646669387817383	2.3980000019073486	2.2886669635772705	2.351332902908325	21375000.0
107	2010-11-26	2.3546669483184814	2.4000000953674316	2.316667079925537	2.373332977294922	5259000.0
108	2010-11-29	2.2886669635772705	2.396667003631592	2.2219998836517334	2.3606669902801514	17184000.0
109	2010-11-30	2.355333089828491	2.355333089828491	2.2273330688476562	2.249332904815674	33339000.0
110	2010-12-01	2.2899999618530273	2.427999973297119	2.2300000190734863	2.3913331031799316	19488000.0
111	2010-12-02	2.1566669940948486	2.2866671085357666	2.0799999237060547	2.2673330307006836	30105000.0
112	2010-12-03	2.0993330478668213	2.1500000953674316	2.058000087738037	2.134000062942505	17401500.0
113	2010-12-06	2.02066707611084	2.0966670513153076	1.9706670045852661	2.0899999141693115	19116000.0
114	2010-12-07	2.1040000915527344	2.1600000858306885	2.00333309173584	2.0326669216156006	19669500.0
115	2010-12-08	2.1579999923706055	2.1659998893737793	2.101332902908325	2.1653330326080322	9900000.0
116	2010-12-09	2.136667013168335	2.181333065032959	2.109999895095825	2.167332887649536	6090000.0
117	2010-12-10	2.101332902908325	2.194667100906372	2.0753331184387207	2.136667013168335	6441000.0
118	2010-12-13	2.0366671085357666	2.118000030517578	2.0266671180725098	2.109333038330078	6156000.0
119	2010-12-14	1.9019999504089355	2.0260000228881836	1.8506669998168945	2.0193328857421875	26485500.0
120	2010-12-15	1.9733330011367798	1.9980000257492065	1.9019999504089355	1.9113329648971558	11143500.0
121	2010-12-16	2.053999900817871	2.060667037963867	1.976667046546936	2.0	11851500.0
122	2010-12-17	2.0906670093536377	2.1026670932769775	2.047333002090454	2.0893330574035645	12195000.0
123	2010-12-20	2.113332986831665	2.1459999084472656	2.0840001106262207	2.109333038330078	7851000.0
124	2010-12-21	2.1506669521331787	2.179332971572876	2.114000082015991	2.119999885559082	11665500.0
125	2010-12-22	2.175333023071289	2.190666913986206	2.113332986831665	2.1500000953674316	12499500.0
126	2010-12-23	2.00600004196167	2.1653330326080322	1.9946670532226562	2.0840001106262207	23289000.0
127	2010-12-27	1.7033330202102661	1.9053330421447754	1.670667052268982	1.8680000305175781	139528500.0
128	2010-12-28	1.7606669664382935	1.7833329439163208	1.6666669845581055	1.7233330011367798	60844500.0
129	2010-12-29	1.848667025566101	1.8673330545425415	1.7666670083999634	1.8020000457763672	49788000.0
130	2010-12-30	1.7666670083999634	1.8600000143051147	1.7586669921875	1.8466670513153076	30616500.0
131	2010-12-31	1.775333046913147	1.8166669607162476	1.7666670083999634	1.7713329792022705	21268500.0
132	2011-01-03	1.7746670246124268	1.7999999523162842	1.726667046546936	1.7893329858779907	19245000.0
133	2011-01-04	1.777999997138977	1.7966669797897339	1.7346669435501099	1.7773330211639404	17811000.0
134	2011-01-05	1.7886669635772705	1.7933330535888672	1.746000051498413	1.7653330564498901	21700500.0
135	2011-01-06	1.858667016029358	1.8666670322418213	1.7873330116271973	1.7886669635772705	30918000.0
136	2011-01-07	1.8826669454574585	1.9053330421447754	1.8600000143051147	1.8666670322418213	33718500.0
137	2011-01-10	1.8966670036315918	1.9119999408721924	1.8700000047683716	1.878000020980835	20140500.0
138	2011-01-11	1.797333002090454	1.9140000343322754	1.7946670055389404	1.906000018119812	25653000.0
139	2011-01-12	1.797333002090454	1.8266669511795044	1.7680000066757202	1.8006670475006104	14466000.0
140	2011-01-13	1.7480000257492065	1.7979999780654907	1.74399995803833	1.797333002090454	10854000.0
141	2011-01-14	1.7166670560836792	1.7719999551773071	1.707332968711853	1.7433329820632935	17880000.0
142	2011-01-18	1.7093329429626465	1.7093329429626465	1.649999976158142	1.698667049407959	24325500.0
143	2011-01-19	1.6019999980926514	1.6979999542236328	1.5833330154418945	1.6846669912338257	35572500.0
144	2011-01-20	1.5080000162124634	1.6299999952316284	1.4913330078125	1.6019999980926514	34198500.0
145	2011-01-21	1.5360000133514404	1.5726670026779175	1.5140000581741333	1.5413329601287842	18255000.0
146	2011-01-24	1.6326669454574585	1.6540000438690186	1.5486669540405273	1.5686670541763306	24676500.0
147	2011-01-25	1.6453330516815186	1.6593329906463623	1.6013330221176147	1.6433329582214355	19072500.0
148	2011-01-26	1.649999976158142	1.658666968345642	1.6066670417785645	1.647333025932312	16198500.0
149	2011-01-27	1.6613329648971558	1.6720000505447388	1.6353329420089722	1.6493330001831055	13435500.0
150	2011-01-28	1.6006669998168945	1.658666968345642	1.5833330154418945	1.658666968345642	15726000.0
151	2011-01-31	1.6066670417785645	1.6080000400543213	1.5666669607162476	1.6033329963684082	12454500.0
152	2011-02-01	1.593999981880188	1.6486669778823853	1.5693329572677612	1.6206669807434082	10617000.0
153	2011-02-02	1.5959999561309814	1.6119999885559082	1.5779999494552612	1.6106669902801514	8542500.0
154	2011-02-03	1.5753329992294312	1.5933330059051514	1.5433330535888672	1.5880000591278076	7680000.0
155	2011-02-04	1.5640000104904175	1.5779999494552612	1.5479999780654907	1.5626670122146606	8160000.0
156	2011-02-07	1.5379999876022339	1.5506670475006104	1.525333046913147	1.5506670475006104	13426500.0
157	2011-02-08	1.6326669454574585	1.6833330392837524	1.5333329439163208	1.585332989692688	52573500.0
158	2011-02-09	1.547333002090454	1.6119999885559082	1.519333004951477	1.608667016029358	39534000.0
159	2011-02-10	1.5479999780654907	1.5759999752044678	1.5206669569015503	1.5506670475006104	12541500.0
160	2011-02-11	1.5499999523162842	1.5833330154418945	1.5293329954147339	1.5499999523162842	9517500.0
161	2011-02-14	1.5386669635772705	1.6093330383300781	1.536666989326477	1.5759999752044678	19246500.0
162	2011-02-15	1.5226670503616333	1.5446670055389404	1.503999948501587	1.534000039100647	14305500.0
163	2011-02-16	1.6486669778823853	1.664667010307312	1.5379999876022339	1.5399999618530273	61726500.0
164	2011-02-17	1.5733330249786377	1.6993329524993896	1.5700000524520874	1.6419999599456787	39276000.0
165	2011-02-18	1.5453330278396606	1.565999984741211	1.5306669473648071	1.5553330183029175	35560500.0
166	2011-02-22	1.4579999446868896	1.5333329439163208	1.4520000219345093	1.525333046913147	30969000.0
167	2011-02-23	1.4553329944610596	1.5	1.4073330163955688	1.4786670207977295	24084000.0
168	2011-02-24	1.5019999742507935	1.5053329467773438	1.4333330392837524	1.4520000219345093	15829500.0
169	2011-02-25	1.5740000009536743	1.590000033378601	1.512666940689087	1.5206669569015503	20194500.0
170	2011-02-28	1.5926669836044312	1.6066670417785645	1.5666669607162476	1.5826669931411743	15768000.0
171	2011-03-01	1.5959999561309814	1.6213330030441284	1.5800000429153442	1.6033329963684082	16596000.0
172	2011-03-02	1.6013330221176147	1.6186670064926147	1.5820000171661377	1.5880000591278076	9949500.0
173	2011-03-03	1.6239999532699585	1.6526670455932617	1.6039999723434448	1.6319999694824219	9603000.0
174	2011-03-04	1.6633330583572388	1.6660000085830688	1.585332989692688	1.6319999694824219	23701500.0
175	2011-03-07	1.6626670360565186	1.6933330297470093	1.6466670036315918	1.6619999408721924	30504000.0
176	2011-03-08	1.6440000534057617	1.6640000343322754	1.600000023841858	1.6399999856948853	20998500.0
177	2011-03-09	1.6480000019073486	1.6660000085830688	1.6180000305175781	1.6440000534057617	13872000.0
178	2011-03-10	1.6006669998168945	1.6326669454574585	1.5820000171661377	1.6293330192565918	15255000.0
179	2011-03-11	1.6046669483184814	1.6166670322418213	1.5686670541763306	1.590000033378601	13962000.0
180	2011-03-14	1.5499999523162842	1.600000023841858	1.5466669797897339	1.5880000591278076	17490000.0
181	2011-03-15	1.5299999713897705	1.5306669473648071	1.4533330202102661	1.4800000190734863	19782000.0
182	2011-03-16	1.5213329792022705	1.5499999523162842	1.512666940689087	1.5240000486373901	17545500.0
183	2011-03-17	1.5206669569015503	1.562000036239624	1.5093330144882202	1.5493329763412476	13839000.0
184	2011-03-18	1.5306669473648071	1.5460000038146973	1.5006669759750366	1.5460000038146973	10318500.0
185	2011-03-21	1.5153330564498901	1.536666989326477	1.50266695022583	1.536666989326477	6175500.0
186	2011-03-22	1.4793330430984497	1.5240000486373901	1.4666670560836792	1.5153330564498901	8743500.0
187	2011-03-23	1.480666995048523	1.4846669435501099	1.4513330459594727	1.4739999771118164	6342000.0
188	2011-03-24	1.4886670112609863	1.4919999837875366	1.4653329849243164	1.4759999513626099	6933000.0
189	2011-03-25	1.5166670083999634	1.5333329439163208	1.4933329820632935	1.495332956314087	8520000.0
190	2011-03-28	1.5499999523162842	1.5693329572677612	1.5033329725265503	1.5133329629898071	15871500.0
191	2011-03-29	1.5946669578552246	1.600000023841858	1.547333002090454	1.553333044052124	11331000.0
192	2011-03-30	1.5806670188903809	1.6326669454574585	1.534000039100647	1.6073329448699951	18349500.0
193	2011-03-31	1.850000023841858	1.9140000343322754	1.7666670083999634	1.7699999809265137	172767000.0
194	2011-04-01	1.7773330211639404	1.8786669969558716	1.7713329792022705	1.8300000429153442	42972000.0
195	2011-04-04	1.722000002861023	1.7999999523162842	1.6820000410079956	1.7886669635772705	39139500.0
196	2011-04-05	1.7799999713897705	1.7999999523162842	1.7126669883728027	1.726667046546936	47713500.0
197	2011-04-06	1.7660000324249268	1.8006670475006104	1.7200000286102295	1.7993329763412476	19324500.0
198	2011-04-07	1.815999984741211	1.8626669645309448	1.7633329629898071	1.7899999618530273	42154500.0
199	2011-04-08	1.7660000324249268	1.840000033378601	1.7573330402374268	1.8386670351028442	29196000.0
200	2011-04-11	1.6846669912338257	1.7686669826507568	1.6679999828338623	1.76466703414917	20541000.0
201	2011-04-12	1.6433329582214355	1.6806670427322388	1.6200000047683716	1.6720000505447388	20361000.0
202	2011-04-13	1.6619999408721924	1.7126669883728027	1.6540000438690186	1.675333023071289	18172500.0
203	2011-04-14	1.6759999990463257	1.685333013534546	1.613332986831665	1.6579999923706055	14751000.0
204	2011-04-15	1.7053329944610596	1.745332956314087	1.694000005722046	1.7100000381469727	14152500.0
205	2011-04-18	1.668666958808899	1.7079999446868896	1.6239999532699585	1.675333023071289	15508500.0
206	2011-04-19	1.6773329973220825	1.684000015258789	1.6433329582214355	1.684000015258789	8230500.0
207	2011-04-20	1.7166670560836792	1.7393330335617065	1.6866669654846191	1.713333010673523	12558000.0
208	2011-04-21	1.7826670408248901	1.7986669540405273	1.7059999704360962	1.7233330011367798	20791500.0
209	2011-04-25	1.7593330144882202	1.781999945640564	1.7313330173492432	1.7799999713897705	12013500.0
210	2011-04-26	1.7953330278396606	1.8166669607162476	1.753999948501587	1.7773330211639404	21000000.0
211	2011-04-27	1.8053330183029175	1.8240000009536743	1.775333046913147	1.7953330278396606	14953500.0
212	2011-04-28	1.843999981880188	1.8459999561309814	1.7813329696655273	1.8046669960021973	24000000.0
213	2011-04-29	1.840000033378601	1.8580000400543213	1.8279999494552612	1.8459999561309814	10890000.0
214	2011-05-02	1.8300000429153442	1.8533329963684082	1.8040000200271606	1.840000033378601	11769000.0
215	2011-05-03	1.7913329601287842	1.8259999752044678	1.7666670083999634	1.8253329992294312	13708500.0
216	2011-05-04	1.7793329954147339	1.7999999523162842	1.7166670560836792	1.7853330373764038	15667500.0
217	2011-05-05	1.762666940689087	1.829332947731018	1.7446670532226562	1.8133330345153809	18277500.0
218	2011-05-06	1.8079999685287476	1.8466670513153076	1.7746670246124268	1.7933330535888672	14725500.0
219	2011-05-09	1.8606669902801514	1.8666670322418213	1.7899999618530273	1.7999999523162842	13746000.0
220	2011-05-10	1.8886669874191284	1.9299999475479126	1.8606669902801514	1.8826669454574585	23029500.0
221	2011-05-11	1.8046669960021973	1.886667013168335	1.7946670055389404	1.8799999952316284	14437500.0
222	2011-05-12	1.8446669578552246	1.8493330478668213	1.7766669988632202	1.8046669960021973	9420000.0
223	2011-05-13	1.8366669416427612	1.8793330192565918	1.8200000524520874	1.8666670322418213	9922500.0
224	2011-05-16	1.773332953453064	1.8660000562667847	1.7699999809265137	1.8660000562667847	11335500.0
225	2011-05-17	1.730666995048523	1.7999999523162842	1.7146669626235962	1.7999999523162842	18513000.0
226	2011-05-18	1.7566670179367065	1.76466703414917	1.7013330459594727	1.7400000095367432	10942500.0
227	2011-05-19	1.8799999952316284	1.8960000276565552	1.773332953453064	1.8020000457763672	39826500.0
228	2011-05-20	1.8646670579910278	1.8853329420089722	1.8233330249786377	1.8839999437332153	12637500.0
229	2011-05-23	1.7879999876022339	1.841333031654358	1.7746670246124268	1.841333031654358	12954000.0
230	2011-05-24	1.7813329696655273	1.8333330154418945	1.773332953453064	1.801332950592041	9205500.0
231	2011-05-25	1.9320000410079956	1.934000015258789	1.7446670532226562	1.7933330535888672	70396500.0
232	2011-05-26	1.9653329849243164	1.9839999675750732	1.8733329772949219	1.9213329553604126	50053500.0
233	2011-05-27	1.9700000286102295	1.9780000448226929	1.9213329553604126	1.9693330526351929	25306500.0
234	2011-05-31	2.0093328952789307	2.018666982650757	1.9700000286102295	1.9793330430984497	49357500.0
235	2011-06-01	1.901332974433899	2.006666898727417	1.8919999599456787	2.0	22948500.0
236	2011-06-02	1.9173330068588257	1.9546669721603394	1.9006669521331787	1.901332974433899	14794500.0
237	2011-06-03	2.0086669921875	2.0999999046325684	1.9666670560836792	1.9966670274734497	93138000.0
238	2011-06-06	1.9133330583572388	2.0086669921875	1.8839999437332153	2.006666898727417	34966500.0
239	2011-06-07	1.891332983970642	1.9593329429626465	1.8839999437332153	1.929332971572876	18331500.0
240	2011-06-08	1.8079999685287476	1.9066669940948486	1.801332950592041	1.8960000276565552	25438500.0
241	2011-06-09	1.841333031654358	1.8733329772949219	1.8066669702529907	1.8286670446395874	24048000.0
242	2011-06-10	1.8573329448699951	1.886667013168335	1.8233330249786377	1.8346669673919678	23499000.0
243	2011-06-13	1.8953330516815186	1.925333023071289	1.858667016029358	1.8713330030441284	25701000.0
244	2011-06-14	1.9066669940948486	1.9800000190734863	1.901332974433899	1.9026670455932617	23601000.0
245	2011-06-15	1.8213330507278442	1.8966670036315918	1.8046669960021973	1.8960000276565552	20175000.0
246	2011-06-16	1.7666670083999634	1.8666670322418213	1.715999960899353	1.8446669578552246	27633000.0
247	2011-06-17	1.7666670083999634	1.8466670513153076	1.7426669597625732	1.7913329601287842	25710000.0
248	2011-06-20	1.7339999675750732	1.7640000581741333	1.7000000476837158	1.75266695022583	23067000.0
249	2011-06-21	1.835332989692688	1.848667025566101	1.7333329916000366	1.7493330240249634	22440000.0
250	2011-06-22	1.8140000104904175	1.8833329677581787	1.8066669702529907	1.824666976928711	22134000.0
251	2011-06-23	1.8473329544067383	1.8480000495910645	1.74733304977417	1.8133330345153809	17550000.0
252	2011-06-24	1.8380000591278076	1.8646670579910278	1.8173329830169678	1.8426669836044312	54127500.0
253	2011-06-27	1.8306670188903809	1.8853329420089722	1.820667028427124	1.848667025566101	27141000.0
254	2011-06-28	1.8739999532699585	1.8833329677581787	1.8446669578552246	1.852666974067688	13338000.0
255	2011-06-29	1.8860000371932983	1.9393329620361328	1.8713330030441284	1.899999976158142	21927000.0
256	2011-06-30	1.9420000314712524	1.9553329944610596	1.8933329582214355	1.899999976158142	14200500.0
257	2011-07-01	1.9346669912338257	1.9733330011367798	1.9199999570846558	1.937999963760376	12823500.0
258	2011-07-05	1.942667007446289	1.968000054359436	1.9140000343322754	1.9346669912338257	14940000.0
259	2011-07-06	1.9306670427322388	1.942667007446289	1.9033329486846924	1.942667007446289	13903500.0
260	2011-07-07	1.9819999933242798	2.0	1.934000015258789	1.942667007446289	19918500.0
261	2011-07-08	1.920667052268982	1.9926669597625732	1.906000018119812	1.9926669597625732	18609000.0
262	2011-07-11	1.8899999856948853	1.9019999504089355	1.8666670322418213	1.8933329582214355	14637000.0
263	2011-07-12	1.878000020980835	1.9393329620361328	1.8666670322418213	1.891332983970642	15681000.0
264	2011-07-13	1.9093329906463623	1.935333013534546	1.8600000143051147	1.8953330516815186	15990000.0
265	2011-07-14	1.8406670093536377	1.9306670427322388	1.8166669607162476	1.9019999504089355	17385000.0
266	2011-07-15	1.8386670351028442	1.8553329706192017	1.8266669511795044	1.852666974067688	10635000.0
267	2011-07-18	1.8153330087661743	1.8300000429153442	1.775333046913147	1.8226670026779175	12778500.0
268	2011-07-19	1.8593330383300781	1.8739999532699585	1.8359999656677246	1.8386670351028442	15391500.0
269	2011-07-20	1.9126670360565186	2.0293331146240234	1.8533329963684082	1.8666670322418213	45724500.0
270	2011-07-21	1.9133330583572388	1.944000005722046	1.8733329772949219	1.9273329973220825	15172500.0
271	2011-07-22	1.952666997909546	1.9693330526351929	1.9033329486846924	1.9133330583572388	8752500.0
272	2011-07-25	1.8993330001831055	1.9500000476837158	1.8960000276565552	1.934000015258789	10099500.0
273	2011-07-26	1.8666670322418213	1.9179999828338623	1.8646670579910278	1.8873330354690552	11409000.0
274	2011-07-27	1.8426669836044312	1.899999976158142	1.8339999914169312	1.899999976158142	14377500.0
275	2011-07-28	1.878000020980835	1.9033329486846924	1.8359999656677246	1.840000033378601	14080500.0
276	2011-07-29	1.878000020980835	1.8933329582214355	1.8333330154418945	1.8533329963684082	14223000.0
277	2011-08-01	1.9179999828338623	1.9320000410079956	1.880666971206665	1.9113329648971558	17473500.0
278	2011-08-02	1.8226670026779175	1.946666955947876	1.8179999589920044	1.9126670360565186	23241000.0
279	2011-08-03	1.8133330345153809	1.8553329706192017	1.75600004196167	1.8333330154418945	26917500.0
280	2011-08-04	1.649999976158142	1.792667031288147	1.6446670293807983	1.7673330307006836	45967500.0
281	2011-08-05	1.6160000562667847	1.6920000314712524	1.5219999551773071	1.6660000085830688	29466000.0
282	2011-08-08	1.5759999752044678	1.6293330192565918	1.5399999618530273	1.5399999618530273	39127500.0
283	2011-08-09	1.670667052268982	1.696666955947876	1.5800000429153442	1.6100000143051147	20001000.0
284	2011-08-10	1.5880000591278076	1.6959999799728394	1.5753329992294312	1.6959999799728394	23463000.0
285	2011-08-11	1.6866669654846191	1.7166670560836792	1.600000023841858	1.602666974067688	12547500.0
286	2011-08-12	1.753999948501587	1.8093329668045044	1.6906670331954956	1.7066669464111328	15136500.0
287	2011-08-15	1.7486670017242432	1.7833329439163208	1.7286670207977295	1.7746670246124268	11079000.0
288	2011-08-16	1.7400000095367432	1.769333004951477	1.722000002861023	1.7419999837875366	8065500.0
289	2011-08-17	1.722000002861023	1.7766669988632202	1.7006670236587524	1.7593330144882202	9655500.0
290	2011-08-18	1.6173330545425415	1.6766669750213623	1.564666986465454	1.6666669845581055	15849000.0
291	2011-08-19	1.4866670370101929	1.6146670579910278	1.4666670560836792	1.5906670093536377	20629500.0
292	2011-08-22	1.463333010673523	1.5866669416427612	1.4453330039978027	1.5406670570373535	14791500.0
293	2011-08-23	1.5306669473648071	1.5406670570373535	1.4333330392837524	1.4620000123977661	13035000.0
294	2011-08-24	1.591333031654358	1.5953329801559448	1.5219999551773071	1.5399999618530273	10264500.0
295	2011-08-25	1.5406670570373535	1.591333031654358	1.5266669988632202	1.591333031654358	10197000.0
296	2011-08-26	1.5820000171661377	1.5966670513153076	1.4713330268859863	1.5140000581741333	11427000.0
297	2011-08-29	1.647333025932312	1.6566669940948486	1.6013330221176147	1.6146670579910278	12051000.0
298	2011-08-30	1.6419999599456787	1.651332974433899	1.6059999465942383	1.6333329677581787	5493000.0
299	2011-08-31	1.6493330001831055	1.7000000476837158	1.6186670064926147	1.6533329486846924	12357000.0
300	2011-09-01	1.600000023841858	1.6579999923706055	1.5893330574035645	1.6440000534057617	12721500.0
301	2011-09-02	1.5379999876022339	1.5993330478668213	1.5119999647140503	1.5773329734802246	11548500.0
302	2011-09-06	1.5293329954147339	1.5466669797897339	1.4859999418258667	1.5	12147000.0
303	2011-09-07	1.5893330574035645	1.600000023841858	1.5520000457763672	1.5593329668045044	6888000.0
304	2011-09-08	1.5740000009536743	1.6019999980926514	1.5520000457763672	1.5720000267028809	7585500.0
305	2011-09-09	1.5313329696655273	1.5713330507278442	1.5033329725265503	1.5579999685287476	10039500.0
306	2011-09-12	1.525333046913147	1.5540000200271606	1.4966670274734497	1.5	8499000.0
307	2011-09-13	1.6053329706192017	1.6066670417785645	1.5166670083999634	1.534000039100647	10897500.0
308	2011-09-14	1.6226669549942017	1.656000018119812	1.5859999656677246	1.6166670322418213	12462000.0
309	2011-09-15	1.6546670198440552	1.6619999408721924	1.621999979019165	1.6386669874191284	8439000.0
310	2011-09-16	1.7200000286102295	1.7226669788360596	1.6326669454574585	1.6519999504089355	21256500.0
311	2011-09-19	1.718000054359436	1.7206670045852661	1.5880000591278076	1.6633330583572388	17361000.0
312	2011-09-20	1.7339999675750732	1.773332953453064	1.7113330364227295	1.7319999933242798	17706000.0
313	2011-09-21	1.7233330011367798	1.7966669797897339	1.713333010673523	1.7300000190734863	14814000.0
314	2011-09-22	1.7086670398712158	1.7406669855117798	1.658666968345642	1.7093329429626465	11637000.0
315	2011-09-23	1.7586669921875	1.7746670246124268	1.690000057220459	1.6993329524993896	17346000.0
316	2011-09-26	1.7013330459594727	1.7680000066757202	1.659999966621399	1.7680000066757202	14022000.0
317	2011-09-27	1.746000051498413	1.7993329763412476	1.7046669721603394	1.7333329916000366	10117500.0
318	2011-09-28	1.6393330097198486	1.7666670083999634	1.6339999437332153	1.7333329916000366	10849500.0
319	2011-09-29	1.6080000400543213	1.7213330268859863	1.5700000524520874	1.7146669626235962	13944000.0
320	2011-09-30	1.6260000467300415	1.6593329906463623	1.565999984741211	1.6533329486846924	20041500.0
321	2011-10-03	1.5820000171661377	1.6666669845581055	1.5499999523162842	1.6633330583572388	15348000.0
322	2011-10-04	1.5773329734802246	1.6213330030441284	1.5286669731140137	1.5526670217514038	18004500.0
323	2011-10-05	1.6913330554962158	1.7226669788360596	1.5566669702529907	1.6019999980926514	18442500.0
324	2011-10-06	1.797333002090454	1.840000033378601	1.6679999828338623	1.6913330554962158	26536500.0
325	2011-10-07	1.7993329763412476	1.840000033378601	1.7366670370101929	1.7986669540405273	19674000.0
326	2011-10-10	1.858667016029358	1.8786669969558716	1.7999999523162842	1.820667028427124	13852500.0
327	2011-10-11	1.8406670093536377	1.8513330221176147	1.805999994277954	1.8339999914169312	8635500.0
328	2011-10-12	1.8533329963684082	1.8666670322418213	1.8133330345153809	1.8166669607162476	16851000.0
329	2011-10-13	1.8626669645309448	1.8980000019073486	1.829332947731018	1.8420000076293945	15652500.0
330	2011-10-14	1.8700000047683716	1.9033329486846924	1.8173329830169678	1.8666670322418213	21007500.0
331	2011-10-17	1.8279999494552612	1.8666670322418213	1.8173329830169678	1.8573329448699951	11317500.0
332	2011-10-18	1.8893330097198486	1.8953330516815186	1.7806669473648071	1.8200000524520874	14995500.0
333	2011-10-19	1.8380000591278076	1.8706669807434082	1.8200000524520874	1.8680000305175781	11893500.0
334	2011-10-20	1.8226670026779175	1.831333041191101	1.7999999523162842	1.829332947731018	14995500.0
335	2011-10-21	1.8686670064926147	1.886667013168335	1.8006670475006104	1.8266669511795044	17139000.0
336	2011-10-24	1.9033329486846924	1.9259999990463257	1.850000023841858	1.8580000400543213	14109000.0
337	2011-10-25	1.8833329677581787	1.9240000247955322	1.8533329963684082	1.8819999694824219	9816000.0
338	2011-10-26	1.8653329610824585	1.891332983970642	1.8266669511795044	1.8793330192565918	7657500.0
339	2011-10-27	1.9173330068588257	1.9299999475479126	1.8739999532699585	1.8893330097198486	13041000.0
340	2011-10-28	1.9913330078125	2.0	1.8673330545425415	1.899999976158142	18960000.0
341	2011-10-31	1.9579999446868896	1.9673329591751099	1.9166669845581055	1.9666670560836792	17010000.0
342	2011-11-01	1.925333023071289	1.9279999732971191	1.8666670322418213	1.8926670551300049	9528000.0
343	2011-11-02	1.9140000343322754	1.9506670236587524	1.8833329677581787	1.9333330392837524	13129500.0
344	2011-11-03	2.1640000343322754	2.1659998893737793	1.9686670303344727	2.0	37645500.0
345	2011-11-04	2.1540000438690186	2.1600000858306885	2.0339999198913574	2.0973329544067383	45493500.0
346	2011-11-07	2.0846669673919678	2.1333329677581787	2.049999952316284	2.109333038330078	18994500.0
347	2011-11-08	2.122667074203491	2.1333329677581787	2.0480000972747803	2.0913329124450684	17518500.0
348	2011-11-09	2.058666944503784	2.0993330478668213	2.0199999809265137	2.058000087738037	14305500.0
349	2011-11-10	2.0886669158935547	2.0999999046325684	2.043333053588867	2.062666893005371	11209500.0
350	2011-11-11	2.2426669597625732	2.299999952316284	2.0380001068115234	2.126667022705078	58024500.0
351	2011-11-14	2.2146670818328857	2.2360000610351562	2.1746668815612793	2.200000047683716	19885500.0
352	2011-11-15	2.26200008392334	2.293333053588867	2.181999921798706	2.194667100906372	13365000.0
353	2011-11-16	2.3293330669403076	2.3333330154418945	2.2266669273376465	2.2320001125335693	27498000.0
354	2011-11-17	2.245332956314087	2.326667070388794	2.2126669883728027	2.299999952316284	20239500.0
355	2011-11-18	2.173332929611206	2.2739999294281006	2.169332981109619	2.2426669597625732	13542000.0
356	2011-11-21	2.117332935333252	2.1626670360565186	2.069999933242798	2.1626670360565186	15474000.0
357	2011-11-22	2.138000011444092	2.186000108718872	2.069999933242798	2.117332935333252	10989000.0
358	2011-11-23	2.0966670513153076	2.136667013168335	2.0833330154418945	2.117332935333252	6777000.0
359	2011-11-25	2.1106669902801514	2.1606669425964355	2.072000026702881	2.103332996368408	3594000.0
360	2011-11-28	2.1706669330596924	2.2186670303344727	2.120666980743408	2.1333329677581787	10218000.0
361	2011-11-29	2.1166670322418213	2.204667091369629	2.1086668968200684	2.1659998893737793	8866500.0
362	2011-11-30	2.1826670169830322	2.1953330039978027	2.1480000019073486	2.1666669845581055	11404500.0
363	2011-12-01	2.173332929611206	2.2660000324249268	2.131999969482422	2.171333074569702	15453000.0
364	2011-12-02	2.2200000286102295	2.246000051498413	2.1600000858306885	2.188667058944702	12042000.0
365	2011-12-05	2.2946670055389404	2.3333330154418945	2.2286670207977295	2.23533296585083	17401500.0
366	2011-12-06	2.324666976928711	2.3320000171661377	2.268666982650757	2.2799999713897705	14277000.0
367	2011-12-07	2.2793331146240234	2.3259999752044678	2.25333309173584	2.308666944503784	10114500.0
368	2011-12-08	2.059333086013794	2.109999895095825	1.9739999771118164	2.055999994277954	49587000.0
369	2011-12-09	2.069333076477051	2.074666976928711	2.018666982650757	2.0360000133514404	18592500.0
370	2011-12-12	2.0273330211639404	2.041332960128784	2.001332998275757	2.0293331146240234	11380500.0
371	2011-12-13	1.963333010673523	2.062000036239624	1.9273329973220825	2.0380001068115234	14911500.0
372	2011-12-14	1.9019999504089355	1.9786670207977295	1.8666670322418213	1.9666670560836792	17458500.0
373	2011-12-15	1.9079999923706055	1.9446669816970825	1.8746670484542847	1.9113329648971558	10504500.0
374	2011-12-16	1.8666670322418213	1.9286669492721558	1.8653329610824585	1.9193329811096191	15445500.0
375	2011-12-19	1.850000023841858	1.899999976158142	1.824666976928711	1.8726669549942017	14805000.0
376	2011-12-20	1.8600000143051147	1.8966670036315918	1.8480000495910645	1.8700000047683716	12649500.0
377	2011-12-21	1.8380000591278076	1.8713330030441284	1.73533296585083	1.8606669902801514	25582500.0
378	2011-12-22	1.8513330221176147	1.8700000047683716	1.8200000524520874	1.840000033378601	15141000.0
379	2011-12-23	1.8600000143051147	1.8666670322418213	1.8346669673919678	1.8666670322418213	8871000.0
380	2011-12-27	1.9046670198440552	1.9179999828338623	1.8426669836044312	1.843999981880188	11662500.0
381	2011-12-28	1.9006669521331787	1.9493329524993896	1.869333028793335	1.9326670169830322	8628000.0
382	2011-12-29	1.9153330326080322	1.9559999704360962	1.9033329486846924	1.906000018119812	7323000.0
383	2011-12-30	1.9040000438690186	1.9320000410079956	1.8833329677581787	1.8993330001831055	5097000.0
384	2012-01-03	1.871999979019165	1.9666670560836792	1.8433330059051514	1.929332971572876	13921500.0
385	2012-01-04	1.8473329544067383	1.9113329648971558	1.8333330154418945	1.880666971206665	9451500.0
386	2012-01-05	1.8079999685287476	1.8619999885559082	1.7899999618530273	1.8506669998168945	15082500.0
387	2012-01-06	1.7940000295639038	1.852666974067688	1.7606669664382935	1.8133330345153809	14794500.0
388	2012-01-09	1.8166669607162476	1.8326669931411743	1.7413330078125	1.7999999523162842	13455000.0
389	2012-01-10	1.841333031654358	1.8506669998168945	1.8166669607162476	1.829332947731018	10077000.0
390	2012-01-11	1.8819999694824219	1.8919999599456787	1.8200000524520874	1.841333031654358	10084500.0
391	2012-01-12	1.8833329677581787	1.9079999923706055	1.8539999723434448	1.8986669778823853	10939500.0
392	2012-01-13	1.519333004951477	1.899999976158142	1.5093330144882202	1.8933329582214355	82506000.0
393	2012-01-17	1.773332953453064	1.8226670026779175	1.7606669664382935	1.7746670246124268	69774000.0
394	2012-01-18	1.7873330116271973	1.7920000553131104	1.75	1.7793329954147339	18903000.0
395	2012-01-19	1.784000039100647	1.8493330478668213	1.7740000486373901	1.8126670122146606	18694500.0
396	2012-01-20	1.773332953453064	1.7999999523162842	1.7599999904632568	1.7933330535888672	9934500.0
397	2012-01-23	1.7846670150756836	1.8140000104904175	1.773332953453064	1.7873330116271973	8919000.0
398	2012-01-24	1.8279999494552612	1.8453329801559448	1.762666940689087	1.775333046913147	12870000.0
399	2012-01-25	1.8646670579910278	1.8673330545425415	1.803333044052124	1.8179999589920044	9168000.0
400	2012-01-26	1.929332971572876	1.972000002861023	1.8666670322418213	1.8713330030441284	19066500.0
401	2012-01-27	1.9553329944610596	1.9813330173492432	1.899999976158142	1.899999976158142	11226000.0
402	2012-01-30	1.9713330268859863	1.9739999771118164	1.9019999504089355	1.965999960899353	10935000.0
403	2012-01-31	1.937999963760376	2.0	1.9246670007705688	1.9933329820632935	14346000.0
404	2012-02-01	1.972000002861023	1.9800000190734863	1.9333330392837524	1.937999963760376	7848000.0
405	2012-02-02	2.016666889190674	2.058666944503784	1.9739999771118164	1.9813330173492432	12085500.0
406	2012-02-03	2.076667070388794	2.0886669158935547	2.016666889190674	2.0273330211639404	11467500.0
407	2012-02-06	2.119999885559082	2.126667022705078	2.069999933242798	2.0733330249786377	9781500.0
408	2012-02-07	2.1066670417785645	2.119999885559082	2.0546669960021973	2.119999885559082	15324000.0
409	2012-02-08	2.128667116165161	2.134000062942505	2.0859999656677246	2.1066670417785645	9355500.0
410	2012-02-09	2.171999931335449	2.1933329105377197	2.0953330993652344	2.1333329677581787	19156500.0
411	2012-02-10	2.0733330249786377	2.1513330936431885	1.9893330335617065	2.1506669521331787	28113000.0
412	2012-02-13	2.0993330478668213	2.1373329162597656	2.059999942779541	2.103332996368408	17368500.0
413	2012-02-14	2.2113330364227295	2.25266695022583	2.0933330059051514	2.115999937057495	27162000.0
414	2012-02-15	2.240000009536743	2.2939999103546143	2.1513330936431885	2.206666946411133	41427000.0
415	2012-02-16	2.2786669731140137	2.3006670475006104	2.169332981109619	2.233333110809326	33295500.0
416	2012-02-17	2.3313329219818115	2.3313329219818115	2.233333110809326	2.2660000324249268	20650500.0
417	2012-02-21	2.299999952316284	2.324666976928711	2.253999948501587	2.324666976928711	17037000.0
418	2012-02-22	2.2813329696655273	2.314666986465454	2.1666669845581055	2.299999952316284	24819000.0
419	2012-02-23	2.302000045776367	2.3313329219818115	2.237333059310913	2.2660000324249268	12306000.0
420	2012-02-24	2.25	2.301332950592041	2.2179999351501465	2.2820000648498535	14398500.0
421	2012-02-27	2.2413330078125	2.266666889190674	2.200000047683716	2.2273330688476562	9090000.0
422	2012-02-28	2.253999948501587	2.2960000038146973	2.2113330364227295	2.2426669597625732	9183000.0
423	2012-02-29	2.2273330688476562	2.2746670246124268	2.2093329429626465	2.253999948501587	8035500.0
424	2012-03-01	2.2939999103546143	2.299999952316284	2.2206668853759766	2.2339999675750732	10552500.0
425	2012-03-02	2.2693328857421875	2.299999952316284	2.24733304977417	2.293333053588867	8250000.0
426	2012-03-05	2.251332998275757	2.293333053588867	2.2306671142578125	2.2899999618530273	7005000.0
427	2012-03-06	2.2073330879211426	2.2186670303344727	2.1746668815612793	2.2166669368743896	8607000.0
428	2012-03-07	2.2079999446868896	2.2206668853759766	2.194000005722046	2.2079999446868896	5473500.0
429	2012-03-08	2.204667091369629	2.2326669692993164	2.202666997909546	2.2073330879211426	9499500.0
430	2012-03-09	2.315999984741211	2.3540000915527344	2.2133328914642334	2.2133328914642334	23301000.0
431	2012-03-12	2.4006669521331787	2.419332981109619	2.3066670894622803	2.312666893005371	29449500.0
432	2012-03-13	2.4059998989105225	2.439332962036133	2.3666670322418213	2.434000015258789	15024000.0
433	2012-03-14	2.3526670932769775	2.4000000953674316	2.319999933242798	2.4000000953674316	12772500.0
434	2012-03-15	2.3333330154418945	2.365333080291748	2.318666934967041	2.3519999980926514	8574000.0
435	2012-03-16	2.3546669483184814	2.392667055130005	2.322000026702881	2.326667070388794	10939500.0
436	2012-03-19	2.3320000171661377	2.3546669483184814	2.3026669025421143	2.3506669998168945	15234000.0
437	2012-03-20	2.330667018890381	2.3466670513153076	2.3046669960021973	2.3320000171661377	8505000.0
438	2012-03-21	2.3433330059051514	2.353332996368408	2.3066670894622803	2.3293330669403076	9108000.0
439	2012-03-22	2.293333053588867	2.3433330059051514	2.2866671085357666	2.3313329219818115	7836000.0
440	2012-03-23	2.2720000743865967	2.308666944503784	2.2100000381469727	2.2839999198913574	17559000.0
441	2012-03-26	2.493333101272583	2.5393331050872803	2.3359999656677246	2.372667074203491	47107500.0
442	2012-03-27	2.5293331146240234	2.663332939147949	2.4686670303344727	2.4773330688476562	38088000.0
443	2012-03-28	2.5233330726623535	2.562666893005371	2.4739999771118164	2.518666982650757	14325000.0
444	2012-03-29	2.4886670112609863	2.5460000038146973	2.4686670303344727	2.5460000038146973	11946000.0
445	2012-03-30	2.4826669692993164	2.5293331146240234	2.4453330039978027	2.501332998275757	13296000.0
446	2012-04-02	2.438667058944702	2.5313329696655273	2.435333013534546	2.4886670112609863	15429000.0
447	2012-04-03	2.5339999198913574	2.564666986465454	2.444667100906372	2.446666955947876	16471500.0
448	2012-04-04	2.3333330154418945	2.365999937057495	2.312666893005371	2.351332902908325	67227000.0
449	2012-04-05	2.2986669540405273	2.3626670837402344	2.2939999103546143	2.3399999141693115	22641000.0
450	2012-04-09	2.2100000381469727	2.2860000133514404	2.206666946411133	2.2733330726623535	24835500.0
451	2012-04-10	2.1640000343322754	2.256666898727417	2.140000104904175	2.2100000381469727	27715500.0
452	2012-04-11	2.2060000896453857	2.2193329334259033	2.134000062942505	2.2160000801086426	16582500.0
453	2012-04-12	2.22933292388916	2.2986669540405273	2.194667100906372	2.251332998275757	15508500.0
454	2012-04-13	2.239332914352417	2.2693328857421875	2.190000057220459	2.262666940689087	9744000.0
455	2012-04-16	2.1500000953674316	2.24666690826416	2.1393330097198486	2.2273330688476562	16494000.0
456	2012-04-17	2.1493330001831055	2.204667091369629	2.135999917984009	2.1619999408721924	16732500.0
457	2012-04-18	2.177333116531372	2.183332920074463	2.1019999980926514	2.1393330097198486	12346500.0
458	2012-04-19	2.2106668949127197	2.2286670207977295	2.1666669845581055	2.183332920074463	11623500.0
459	2012-04-20	2.2106668949127197	2.248667001724243	2.196000099182129	2.2093329429626465	12327000.0
460	2012-04-23	2.129333019256592	2.197999954223633	2.114000082015991	2.190666913986206	13362000.0
461	2012-04-24	2.121332883834839	2.146667003631592	2.066667079925537	2.121332883834839	10117500.0
462	2012-04-25	2.194000005722046	2.1993329524993896	2.138000011444092	2.138000011444092	10683000.0
463	2012-04-26	2.2326669692993164	2.2346670627593994	2.194000005722046	2.1973330974578857	6379500.0
464	2012-04-27	2.2226669788360596	2.242000102996826	2.194000005722046	2.240000009536743	8865000.0
465	2012-04-30	2.208667039871216	2.2239999771118164	2.171999931335449	2.2179999351501465	6208500.0
466	2012-05-01	2.252000093460083	2.2806670665740967	2.208667039871216	2.208667039871216	9885000.0
467	2012-05-02	2.262666940689087	2.2926669120788574	2.2260000705718994	2.233333110809326	7459500.0
468	2012-05-03	2.1640000343322754	2.266666889190674	2.1419999599456787	2.260667085647583	12619500.0
469	2012-05-04	2.121999979019165	2.1640000343322754	2.0933330059051514	2.1546669006347656	18712500.0
470	2012-05-07	2.1646668910980225	2.171999931335449	2.107332944869995	2.130666971206665	17370000.0
471	2012-05-08	2.012666940689087	2.181999921798706	1.9579999446868896	2.1666669845581055	46458000.0
472	2012-05-09	2.003999948501587	2.051332950592041	1.9839999675750732	2.0199999809265137	29218500.0
473	2012-05-10	2.1973330974578857	2.312000036239624	2.1600000858306885	2.197999954223633	83344500.0
474	2012-05-11	2.1500000953674316	2.22933292388916	2.1440000534057617	2.1659998893737793	18319500.0
475	2012-05-14	2.003999948501587	2.1419999599456787	2.00333309173584	2.128000020980835	20713500.0
476	2012-05-15	1.9620000123977661	2.063999891281128	1.9479999542236328	2.0173330307006836	23785500.0
477	2012-05-16	1.9453330039978027	2.01200008392334	1.925333023071289	1.972000002861023	18856500.0
478	2012-05-17	1.9046670198440552	1.9859999418258667	1.8826669454574585	1.9533330202102661	17235000.0
479	2012-05-18	1.8373329639434814	1.897333025932312	1.7886669635772705	1.891332983970642	24247500.0
480	2012-05-21	1.9179999828338623	1.9506670236587524	1.8079999685287476	1.8386670351028442	22128000.0
481	2012-05-22	2.053333044052124	2.0893330574035645	2.0	2.006666898727417	35493000.0
482	2012-05-23	2.068000078201294	2.069999933242798	1.9666670560836792	2.0373330116271973	18306000.0
483	2012-05-24	2.018666982650757	2.0833330154418945	1.9793330430984497	2.0833330154418945	16134000.0
484	2012-05-25	1.987333059310913	2.0273330211639404	1.946666955947876	2.010667085647583	11355000.0
485	2012-05-29	2.1126670837402344	2.128667116165161	2.000667095184326	2.000667095184326	24750000.0
486	2012-05-30	2.0273330211639404	2.0946669578552246	2.0160000324249268	2.072000026702881	19608000.0
487	2012-05-31	1.9666670560836792	2.0193328857421875	1.9166669845581055	2.004667043685913	16780500.0
488	2012-06-01	1.8766670227050781	1.944000005722046	1.8506669998168945	1.9019999504089355	13287000.0
489	2012-06-04	1.858667016029358	1.8940000534057617	1.807332992553711	1.8686670064926147	15463500.0
490	2012-06-05	1.8606669902801514	1.8926670551300049	1.8373329639434814	1.8559999465942383	9463500.0
491	2012-06-06	1.9479999542236328	1.963333010673523	1.8760000467300415	1.8799999952316284	13648500.0
492	2012-06-07	1.9286669492721558	1.9913330078125	1.9233330488204956	1.987333059310913	7381500.0
493	2012-06-08	2.0053329467773438	2.012666940689087	1.8766670227050781	1.9240000247955322	13216500.0
494	2012-06-11	1.9413330554962158	2.066667079925537	1.9306670427322388	2.02066707611084	9540000.0
495	2012-06-12	1.9773329496383667	1.9893330335617065	1.920667052268982	1.948667049407959	8535000.0
496	2012-06-13	1.9846669435501099	2.0426669120788574	1.9646669626235962	1.9700000286102295	12661500.0
497	2012-06-14	1.9593329429626465	2.043333053588867	1.9079999923706055	2.01200008392334	13083000.0
498	2012-06-15	1.99399995803833	1.9966670274734497	1.920667052268982	1.9593329429626465	9702000.0
499	2012-06-18	2.122667074203491	2.1553330421447754	1.9666670560836792	1.996000051498413	18852000.0
500	2012-06-19	2.1393330097198486	2.177333116531372	2.0999999046325684	2.134666919708252	13666500.0
501	2012-06-20	2.252000093460083	2.299999952316284	2.2139999866485596	2.233333110809326	51336000.0
502	2012-06-21	2.1459999084472656	2.2853329181671143	2.122667074203491	2.2839999198913574	28378500.0
503	2012-06-22	2.25266695022583	2.2653329372406006	2.1640000343322754	2.173332929611206	45699000.0
504	2012-06-25	2.2073330879211426	2.2746670246124268	2.183332920074463	2.262666940689087	22477500.0
505	2012-06-26	2.107332944869995	2.1566669940948486	2.0926671028137207	2.136667013168335	39208500.0
506	2012-06-27	2.130666971206665	2.163332939147949	2.1046669483184814	2.126667022705078	15708000.0
507	2012-06-28	2.0940001010894775	2.140666961669922	2.041332960128784	2.126667022705078	13711500.0
508	2012-06-29	2.0859999656677246	2.186666965484619	2.066667079925537	2.186666965484619	16887000.0
509	2012-07-02	2.0266671180725098	2.119999885559082	2.012666940689087	2.0899999141693115	19734000.0
510	2012-07-03	2.0439999103546143	2.066667079925537	2.0266671180725098	2.0399999618530273	14205000.0
511	2012-07-05	2.0820000171661377	2.111332893371582	2.053333044052124	2.053999900817871	18807000.0
512	2012-07-06	2.065999984741211	2.115333080291748	2.053333044052124	2.065999984741211	11767500.0
513	2012-07-09	2.0993330478668213	2.121999979019165	2.0446670055389404	2.062666893005371	13657500.0
514	2012-07-10	2.0846669673919678	2.1653330326080322	2.059333086013794	2.1026670932769775	11376000.0
515	2012-07-11	2.1006669998168945	2.111999988555908	2.0673329830169678	2.1046669483184814	9579000.0
516	2012-07-12	2.180000066757202	2.200666904449463	2.053333044052124	2.0859999656677246	16885500.0
517	2012-07-13	2.2833330631256104	2.293333053588867	2.188667058944702	2.197999954223633	19572000.0
518	2012-07-16	2.3973329067230225	2.4000000953674316	2.259999990463257	2.2880001068115234	26160000.0
519	2012-07-17	2.2233328819274902	2.3473329544067383	2.1586670875549316	2.3333330154418945	38539500.0
520	2012-07-18	2.1433329582214355	2.2446670532226562	2.070667028427124	2.0946669578552246	43228500.0
521	2012-07-19	2.1513330936431885	2.2100000381469727	2.135999917984009	2.181333065032959	21538500.0
522	2012-07-20	2.119333028793335	2.1500000953674316	2.0833330154418945	2.138000011444092	23527500.0
523	2012-07-23	2.0439999103546143	2.086667060852051	2.041332960128784	2.069999933242798	20802000.0
524	2012-07-24	1.9893330335617065	2.069333076477051	1.974666953086853	2.0439999103546143	22504500.0
525	2012-07-25	1.9299999475479126	1.9986670017242432	1.9166669845581055	1.9946670532226562	42633000.0
526	2012-07-26	1.8753329515457153	2.0	1.8426669836044312	1.9933329820632935	33934500.0
527	2012-07-27	1.9673329591751099	1.9773329496383667	1.8733329772949219	1.9140000343322754	25095000.0
528	2012-07-30	1.8233330249786377	2.016666889190674	1.8140000104904175	1.9673329591751099	30978000.0
529	2012-07-31	1.8279999494552612	1.8646670579910278	1.8233330249786377	1.8359999656677246	23626500.0
530	2012-08-01	1.75	1.8660000562667847	1.73533296585083	1.8660000562667847	23884500.0
531	2012-08-02	1.7400000095367432	1.7899999618530273	1.7013330459594727	1.7893329858779907	19576500.0
532	2012-08-03	1.8179999589920044	1.8366669416427612	1.7826670408248901	1.7933330535888672	18142500.0
533	2012-08-06	1.8846670389175415	1.9133330583572388	1.8366669416427612	1.8366669416427612	22923000.0
534	2012-08-07	2.016666889190674	2.059999942779541	1.899999976158142	1.9179999828338623	35808000.0
535	2012-08-08	1.9393329620361328	2.0	1.906000018119812	1.9933329820632935	19633500.0
536	2012-08-09	1.9606670141220093	2.0	1.9420000314712524	1.968000054359436	10089000.0
537	2012-08-10	1.996000051498413	1.996000051498413	1.9539999961853027	1.9539999961853027	10611000.0
538	2012-08-13	2.078000068664551	2.086667060852051	1.940000057220459	1.9793330430984497	13051500.0
539	2012-08-14	1.9613330364227295	2.078000068664551	1.9506670236587524	2.049999952316284	11901000.0
540	2012-08-15	1.9600000381469727	1.9800000190734863	1.920667052268982	1.9593329429626465	7881000.0
541	2012-08-16	2.0199999809265137	2.0260000228881836	1.9666670560836792	1.9686670303344727	10035000.0
542	2012-08-17	2.000667095184326	2.047333002090454	1.9986670017242432	2.0193328857421875	7623000.0
543	2012-08-20	1.9673329591751099	2.0260000228881836	1.940000057220459	2.009999990463257	17686500.0
544	2012-08-21	1.9406670331954956	2.0	1.9333330392837524	1.972000002861023	11424000.0
545	2012-08-22	1.9966670274734497	2.00266695022583	1.934000015258789	1.934000015258789	11632500.0
546	2012-08-23	2.0486669540405273	2.0566670894622803	1.976667046546936	2.0	22065000.0
547	2012-08-24	1.9666670560836792	2.0160000324249268	1.9606670141220093	2.003999948501587	21441000.0
548	2012-08-27	1.8880000114440918	1.9800000190734863	1.878000020980835	1.9713330268859863	20256000.0
549	2012-08-28	1.9126670360565186	1.9586670398712158	1.8666670322418213	1.8933329582214355	21040500.0
550	2012-08-29	1.8940000534057617	1.9093329906463623	1.8680000305175781	1.8993330001831055	12583500.0
551	2012-08-30	1.8940000534057617	1.9160000085830688	1.8733329772949219	1.9066669940948486	9846000.0
552	2012-08-31	1.901332974433899	1.9226670265197754	1.8799999952316284	1.9073330163955688	8097000.0
553	2012-09-04	1.8760000467300415	1.9326670169830322	1.8600000143051147	1.901332974433899	11287500.0
554	2012-09-05	1.8626669645309448	1.899999976158142	1.8539999723434448	1.8673330545425415	9589500.0
555	2012-09-06	1.9033329486846924	1.9266669750213623	1.8600000143051147	1.8666670322418213	12625500.0
556	2012-09-07	1.9566669464111328	1.9713330268859863	1.899999976158142	1.9033329486846924	14298000.0
557	2012-09-10	1.824666976928711	1.9566669464111328	1.8200000524520874	1.946666955947876	22249500.0
558	2012-09-11	1.8533329963684082	1.8773330450057983	1.8266669511795044	1.8506669998168945	15223500.0
559	2012-09-12	1.8853329420089722	1.9053330421447754	1.8533329963684082	1.8600000143051147	17178000.0
560	2012-09-13	1.9653329849243164	1.9666670560836792	1.8986669778823853	1.9046670198440552	22270500.0
561	2012-09-14	2.0260000228881836	2.043333053588867	1.976667046546936	2.0	23049000.0
562	2012-09-17	2.169332981109619	2.185333013534546	2.1006669998168945	2.1566669940948486	48192000.0
563	2012-09-18	2.0893330574035645	2.126667022705078	2.045332908630371	2.125333070755005	26827500.0
564	2012-09-19	2.069999933242798	2.115999937057495	2.062666893005371	2.066667079925537	15727500.0
565	2012-09-20	2.059999942779541	2.0999999046325684	2.045332908630371	2.062000036239624	13686000.0
566	2012-09-21	2.001332998275757	2.0993330478668213	1.9693330526351929	2.0733330249786377	28050000.0
567	2012-09-24	2.0439999103546143	2.068666934967041	1.9600000381469727	1.9673329591751099	19528500.0
568	2012-09-25	1.843999981880188	1.9653329849243164	1.835332989692688	1.9079999923706055	85206000.0
569	2012-09-26	1.8359999656677246	1.8933329582214355	1.8320000171661377	1.843999981880188	22908000.0
570	2012-09-27	1.8993330001831055	1.9026670455932617	1.840000033378601	1.8546669483184814	26379000.0
571	2012-09-28	1.9520000219345093	1.9926669597625732	1.9073330163955688	1.9153330326080322	65151000.0
572	2012-10-01	1.944000005722046	1.9926669597625732	1.9333330392837524	1.9666670560836792	13266000.0
573	2012-10-02	1.9866670370101929	1.9926669597625732	1.9333330392837524	1.9520000219345093	10935000.0
574	2012-10-03	1.9533330202102661	1.9966670274734497	1.9493329524993896	1.9833329916000366	15792000.0
575	2012-10-04	1.9600000381469727	2.006666898727417	1.909999966621399	2.0	23119500.0
576	2012-10-05	1.9259999990463257	1.987333059310913	1.9119999408721924	1.9800000190734863	14079000.0
577	2012-10-08	1.9500000476837158	1.9600000381469727	1.9073330163955688	1.9240000247955322	13345500.0
578	2012-10-09	1.891332983970642	1.9413330554962158	1.8833329677581787	1.9413330554962158	17895000.0
579	2012-10-10	1.8933329582214355	1.914667010307312	1.8673330545425415	1.8926670551300049	7554000.0
580	2012-10-11	1.8880000114440918	1.9320000410079956	1.8833329677581787	1.929332971572876	6759000.0
581	2012-10-12	1.8426669836044312	1.9153330326080322	1.8333330154418945	1.8880000114440918	14814000.0
582	2012-10-15	1.8220000267028809	1.8700000047683716	1.7906670570373535	1.8680000305175781	22030500.0
583	2012-10-16	1.8706669807434082	1.8726669549942017	1.8226670026779175	1.8446669578552246	7189500.0
584	2012-10-17	1.9213329553604126	1.9226670265197754	1.8533329963684082	1.8833329677581787	10020000.0
585	2012-10-18	1.869333028793335	1.9326670169830322	1.8519999980926514	1.9326670169830322	11115000.0
586	2012-10-19	1.8493330478668213	1.8799999952316284	1.8200000524520874	1.8553329706192017	15411000.0
587	2012-10-22	1.8566670417785645	1.8666670322418213	1.8240000009536743	1.8660000562667847	7053000.0
588	2012-10-23	1.8926670551300049	1.9040000438690186	1.824666976928711	1.8253329992294312	11235000.0
589	2012-10-24	1.8279999494552612	1.901332974433899	1.8166669607162476	1.901332974433899	15246000.0
590	2012-10-25	1.8346669673919678	1.8533329963684082	1.8300000429153442	1.8533329963684082	8665500.0
591	2012-10-26	1.8253329992294312	1.8533329963684082	1.801332950592041	1.835332989692688	7161000.0
592	2012-10-31	1.8753329515457153	1.8899999856948853	1.824666976928711	1.8466670513153076	11628000.0
593	2012-11-01	1.9500000476837158	1.965999960899353	1.8799999952316284	1.8833329677581787	15361500.0
594	2012-11-02	1.9279999732971191	1.9700000286102295	1.9033329486846924	1.9513330459594727	15454500.0
595	2012-11-05	2.0999999046325684	2.105333089828491	1.9553329944610596	1.9866670370101929	30733500.0
596	2012-11-06	2.076667070388794	2.0799999237060547	1.9966670274734497	2.0406670570373535	34860000.0
597	2012-11-07	2.1026670932769775	2.136667013168335	2.053999900817871	2.066667079925537	25717500.0
598	2012-11-08	2.0873329639434814	2.125333070755005	2.062666893005371	2.0673329830169678	19110000.0
599	2012-11-09	2.0213329792022705	2.062000036239624	1.9900000095367432	2.0399999618530273	12945000.0
600	2012-11-12	2.0713329315185547	2.0946669578552246	2.010667085647583	2.0193328857421875	8338500.0
601	2012-11-13	2.107332944869995	2.1333329677581787	2.0480000972747803	2.0859999656677246	14974500.0
602	2012-11-14	2.0920000076293945	2.1413331031799316	2.0799999237060547	2.130666971206665	13069500.0
603	2012-11-15	2.0546669960021973	2.0959999561309814	2.0333330631256104	2.086667060852051	14760000.0
604	2012-11-16	2.122667074203491	2.1333329677581787	2.0393331050872803	2.076667070388794	13630500.0
605	2012-11-19	2.194667100906372	2.2166669368743896	2.122667074203491	2.138000011444092	20886000.0
606	2012-11-20	2.200000047683716	2.206666946411133	2.127332925796509	2.186666965484619	13837500.0
607	2012-11-21	2.1646668910980225	2.231333017349243	2.1526670455932617	2.1740000247955322	14448000.0
608	2012-11-23	2.1419999599456787	2.188667058944702	2.113332986831665	2.173332929611206	6454500.0
609	2012-11-26	2.1513330936431885	2.1533329486846924	2.1080000400543213	2.140000104904175	7437000.0
610	2012-11-27	2.1433329582214355	2.177333116531372	2.101332902908325	2.1419999599456787	13662000.0
611	2012-11-28	2.2153329849243164	2.2860000133514404	2.127332925796509	2.1333329677581787	22878000.0
612	2012-11-29	2.246000051498413	2.266666889190674	2.191333055496216	2.22933292388916	16551000.0
613	2012-11-30	2.254667043685913	2.2853329181671143	2.200666904449463	2.242000102996826	21304500.0
614	2012-12-03	2.308000087738037	2.3333330154418945	2.233333110809326	2.2593328952789307	31285500.0
615	2012-12-04	2.259999990463257	2.319999933242798	2.2366669178009033	2.2720000743865967	18949500.0
616	2012-12-05	2.24733304977417	2.2793331146240234	2.2386670112609863	2.254667043685913	9922500.0
617	2012-12-06	2.259999990463257	2.319999933242798	2.233333110809326	2.254667043685913	9906000.0
618	2012-12-07	2.2780001163482666	2.299333095550537	2.256666898727417	2.2866671085357666	9966000.0
619	2012-12-10	2.3046669960021973	2.319999933242798	2.2786669731140137	2.295332908630371	13947000.0
620	2012-12-11	2.3519999980926514	2.3666670322418213	2.297333002090454	2.3066670894622803	23589000.0
621	2012-12-12	2.3506669998168945	2.386667013168335	2.3299999237060547	2.3473329544067383	30957000.0
622	2012-12-13	2.2406671047210693	2.353332996368408	2.183332920074463	2.3506669998168945	32269500.0
623	2012-12-14	2.253999948501587	2.293333053588867	2.239332914352417	2.252000093460083	15345000.0
624	2012-12-17	2.293333053588867	2.299999952316284	2.25	2.251332998275757	12373500.0
625	2012-12-18	2.305999994277954	2.3380000591278076	2.2839999198913574	2.2839999198913574	23308500.0
626	2012-12-19	2.307332992553711	2.3506669998168945	2.301332950592041	2.316667079925537	19482000.0
627	2012-12-20	2.295332908630371	2.319333076477051	2.2699999809265137	2.3006670475006104	13818000.0
628	2012-12-21	2.266666889190674	2.2780001163482666	2.2386670112609863	2.262666940689087	22386000.0
629	2012-12-24	2.2853329181671143	2.2899999618530273	2.2366669178009033	2.2426669597625732	5637000.0
630	2012-12-26	2.239332914352417	2.299999952316284	2.233333110809326	2.2639999389648438	9021000.0
631	2012-12-27	2.246000051498413	2.260667085647583	2.200000047683716	2.233333110809326	8416500.0
632	2012-12-28	2.2146670818328857	2.243333101272583	2.2013330459594727	2.2253329753875732	6211500.0
633	2012-12-31	2.257999897003174	2.26466703414917	2.200000047683716	2.200000047683716	8923500.0
634	2013-01-02	2.357332944869995	2.363332986831665	2.313999891281128	2.3333330154418945	17922000.0
635	2013-01-03	2.318000078201294	2.363332986831665	2.316667079925537	2.3453330993652344	11130000.0
636	2013-01-04	2.293333053588867	2.319999933242798	2.2613329887390137	2.319999933242798	10110000.0
637	2013-01-07	2.2893331050872803	2.319999933242798	2.259999990463257	2.319999933242798	6630000.0
638	2013-01-08	2.245332956314087	2.299999952316284	2.2073330879211426	2.299999952316284	19260000.0
639	2013-01-09	2.2426669597625732	2.2793331146240234	2.2266669273376465	2.2673330307006836	10470000.0
640	2013-01-10	2.23533296585083	2.2660000324249268	2.2253329753875732	2.257999897003174	13837500.0
641	2013-01-11	2.194000005722046	2.2693328857421875	2.140666961669922	2.2693328857421875	23448000.0
642	2013-01-14	2.2173330783843994	2.2253329753875732	2.190000057220459	2.2053329944610596	13876500.0
643	2013-01-15	2.259999990463257	2.2833330631256104	2.2053329944610596	2.2073330879211426	24363000.0
644	2013-01-16	2.2733330726623535	2.2820000648498535	2.248667001724243	2.256666898727417	20673000.0
645	2013-01-17	2.2920000553131104	2.3233330249786377	2.2613329887390137	2.2773330211639404	21550500.0
646	2013-01-18	2.301332950592041	2.318666934967041	2.254667043685913	2.315999984741211	53326500.0
647	2013-01-22	2.3459999561309814	2.369999885559082	2.2839999198913574	2.303999900817871	28803000.0
648	2013-01-23	2.4000000953674316	2.4159998893737793	2.330667018890381	2.3346669673919678	23464500.0
649	2013-01-24	2.4660000801086426	2.51466703414917	2.3893330097198486	2.4000000953674316	29556000.0
650	2013-01-25	2.4653329849243164	2.50266695022583	2.4533329010009766	2.4666669368743896	19317000.0
651	2013-01-28	2.5353329181671143	2.580667018890381	2.4573330879211426	2.4573330879211426	29790000.0
652	2013-01-29	2.5299999713897705	2.562666893005371	2.4753329753875732	2.5399999618530273	21399000.0
653	2013-01-30	2.501332998275757	2.5333330631256104	2.495332956314087	2.5233330726623535	14521500.0
654	2013-01-31	2.500667095184326	2.5246670246124268	2.4619998931884766	2.5246670246124268	13521000.0
655	2013-02-01	2.553333044052124	2.566667079925537	2.507999897003174	2.5446670055389404	16509000.0
656	2013-02-04	2.5160000324249268	2.561332941055298	2.50600004196167	2.559999942779541	16920000.0
657	2013-02-05	2.5420000553131104	2.576667070388794	2.51200008392334	2.5333330631256104	19653000.0
658	2013-02-06	2.611332893371582	2.625999927520752	2.5266671180725098	2.545332908630371	28398000.0
659	2013-02-07	2.631999969482422	2.6453330516815186	2.5966670513153076	2.6126670837402344	17949000.0
660	2013-02-08	2.615999937057495	2.6666669845581055	2.609333038330078	2.630000114440918	17097000.0
661	2013-02-11	2.561332941055298	2.609999895095825	2.5	2.5320000648498535	48994500.0
662	2013-02-12	2.5260000228881836	2.5913329124450684	2.4860000610351562	2.563333034515381	33919500.0
663	2013-02-13	2.563333034515381	2.5999999046325684	2.5366671085357666	2.553333044052124	14502000.0
664	2013-02-14	2.551332950592041	2.5833330154418945	2.547333002090454	2.5759999752044678	14860500.0
665	2013-02-15	2.4693329334259033	2.5673329830169678	2.4633328914642334	2.566667079925537	30264000.0
666	2013-02-19	2.618666887283325	2.619333028793335	2.487333059310913	2.4906671047210693	40521000.0
667	2013-02-20	2.569333076477051	2.6433329582214355	2.563999891281128	2.619999885559082	46830000.0
668	2013-02-21	2.3440001010894775	2.4926669597625732	2.3026669025421143	2.4326670169830322	135567000.0
669	2013-02-22	2.4073328971862793	2.4260001182556152	2.373332977294922	2.381333112716675	38209500.0
670	2013-02-25	2.2920000553131104	2.450000047683716	2.2893331050872803	2.4100000858306885	43341000.0
671	2013-02-26	2.295332908630371	2.330667018890381	2.25333309173584	2.297333002090454	41443500.0
672	2013-02-27	2.3399999141693115	2.3606669902801514	2.293333053588867	2.2939999103546143	29388000.0
673	2013-02-28	2.322000026702881	2.4066669940948486	2.291332960128784	2.392667055130005	29473500.0
674	2013-03-01	2.309999942779541	2.3386669158935547	2.2833330631256104	2.3333330154418945	23199000.0
675	2013-03-04	2.371999979019165	2.388667106628418	2.313333034515381	2.318000078201294	26365500.0
676	2013-03-05	2.4433329105377197	2.4613330364227295	2.385999917984009	2.4000000953674316	31305000.0
677	2013-03-06	2.512666940689087	2.5253329277038574	2.4646670818328857	2.4673330783843994	17250000.0
678	2013-03-07	2.5486669540405273	2.576667070388794	2.458667039871216	2.5153329372406006	17374500.0
679	2013-03-08	2.564666986465454	2.629333019256592	2.4906671047210693	2.5373330116271973	13681500.0
680	2013-03-11	2.6066670417785645	2.629333019256592	2.576667070388794	2.5913329124450684	23692500.0
681	2013-03-12	2.6080000400543213	2.625333070755005	2.5899999141693115	2.5933330059051514	19126500.0
682	2013-03-13	2.5986669063568115	2.632667064666748	2.5873329639434814	2.5999999046325684	12330000.0
683	2013-03-14	2.456666946411133	2.5940001010894775	2.4513330459594727	2.5933330059051514	30315000.0
684	2013-03-15	2.3526670932769775	2.4433329105377197	2.3473329544067383	2.442667007446289	49194000.0
685	2013-03-18	2.3433330059051514	2.4040000438690186	2.328000068664551	2.353332996368408	19741500.0
686	2013-03-19	2.3386669158935547	2.373332977294922	2.3293330669403076	2.3499999046325684	16477500.0
687	2013-03-20	2.396667003631592	2.4046669006347656	2.3440001010894775	2.3506669998168945	21345000.0
688	2013-03-21	2.4006669521331787	2.4706668853759766	2.382667064666748	2.396667003631592	17194500.0
689	2013-03-22	2.441333055496216	2.4533329010009766	2.413332939147949	2.413332939147949	6603000.0
690	2013-03-25	2.502000093460083	2.568000078201294	2.4513330459594727	2.4733328819274902	35682000.0
691	2013-03-26	2.5239999294281006	2.5480000972747803	2.510667085647583	2.5320000648498535	27123000.0
692	2013-03-27	2.5439999103546143	2.558666944503784	2.487333059310913	2.5293331146240234	19444500.0
693	2013-03-28	2.5260000228881836	2.549333095550537	2.516666889190674	2.5486669540405273	17380500.0
694	2013-04-01	2.9286670684814453	3.111999988555908	2.7799999713897705	2.8239998817443848	211477500.0
695	2013-04-02	2.9560000896453857	3.0333330631256104	2.9006669521331787	2.9066669940948486	99786000.0
696	2013-04-03	2.740000009536743	2.8980000019073486	2.680666923522949	2.873332977294922	84654000.0
697	2013-04-04	2.8006670475006104	2.816667079925537	2.7206668853759766	2.7406671047210693	33972000.0
698	2013-04-05	2.757999897003174	2.799999952316284	2.700000047683716	2.799999952316284	23286000.0
699	2013-04-08	2.7886669635772705	2.836667060852051	2.7673330307006836	2.7980000972747803	25185000.0
700	2013-04-09	2.700000047683716	2.7886669635772705	2.688667058944702	2.7866671085357666	25441500.0
701	2013-04-10	2.7906670570373535	2.8006670475006104	2.7073330879211426	2.7133328914642334	31816500.0
702	2013-04-11	2.9059998989105225	2.9700000286102295	2.7833330631256104	2.803999900817871	51711000.0
703	2013-04-12	2.9166669845581055	3.0093328952789307	2.869999885559082	2.8833329677581787	47241000.0
704	2013-04-15	2.886667013168335	2.9200000762939453	2.8340001106262207	2.9000000953674316	25221000.0
705	2013-04-16	3.0393331050872803	3.0759999752044678	2.927333116531372	2.946000099182129	47706000.0
706	2013-04-17	3.0299999713897705	3.063333034515381	2.9693329334259033	3.0333330631256104	31777500.0
707	2013-04-18	3.131333112716675	3.173332929611206	3.0260000228881836	3.0653328895568848	50518500.0
708	2013-04-19	3.188667058944702	3.3253331184387207	3.138000011444092	3.1640000343322754	45175500.0
709	2013-04-22	3.3459999561309814	3.3466670513153076	3.183332920074463	3.240000009536743	59091000.0
710	2013-04-23	3.4006669521331787	3.5280001163482666	3.377332925796509	3.4000000953674316	56007000.0
711	2013-04-24	3.361999988555908	3.4033329486846924	3.2653329372406006	3.3933329582214355	39450000.0
712	2013-04-25	3.4666669368743896	3.493333101272583	3.3666670322418213	3.3666670322418213	41938500.0
713	2013-04-26	3.413332939147949	3.582667112350464	3.374666929244995	3.5420000553131104	54331500.0
714	2013-04-29	3.6626670360565186	3.6659998893737793	3.413332939147949	3.450666904449463	54595500.0
715	2013-04-30	3.5993330478668213	3.878667116165161	3.5840001106262207	3.733333110809326	82839000.0
716	2013-05-01	3.552000045776367	3.7326669692993164	3.5333330631256104	3.7326669692993164	41142000.0
717	2013-05-02	3.607332944869995	3.6846671104431152	3.5799999237060547	3.5899999141693115	45756000.0
718	2013-05-03	3.636667013168335	3.76466703414917	3.6333329677581787	3.76466703414917	50680500.0
719	2013-05-06	3.9666669368743896	3.9773330688476562	3.700000047683716	3.7593328952789307	65500500.0
720	2013-05-07	3.700666904449463	4.1579999923706055	3.6746668815612793	4.133333206176758	149865000.0
721	2013-05-08	3.7193329334259033	3.880000114440918	3.7139999866485596	3.8333330154418945	101548500.0
722	2013-05-09	4.626667022705078	5.051332950592041	4.245999813079834	4.674666881561279	429075000.0
723	2013-05-10	5.117332935333252	5.400000095367432	4.616666793823242	4.6433329582214355	376239000.0
724	2013-05-13	5.853332996368408	5.866666793823242	5.27666711807251	5.3993330001831055	336253500.0
725	2013-05-14	5.549333095550537	6.474667072296143	5.409999847412109	6.281332969665527	557458500.0
726	2013-05-15	5.656000137329102	5.791999816894531	5.207333087921143	5.453332901000977	253180500.0
727	2013-05-16	6.150000095367432	6.3333330154418945	5.9106669425964355	6.313333034515381	324210000.0
728	2013-05-17	6.099999904632568	6.296000003814697	5.8333330154418945	6.1666669845581055	285033000.0
729	2013-05-20	5.995999813079834	6.1666669845581055	5.908667087554932	6.074666976928711	125226000.0
730	2013-05-21	5.8393330574035645	5.999332904815674	5.685332775115967	5.900000095367432	134973000.0
731	2013-05-22	5.815999984741211	6.064000129699707	5.699999809265137	5.757999897003174	128520000.0
732	2013-05-23	6.182000160217285	6.200666904449463	5.5366668701171875	5.6539998054504395	180333000.0
733	2013-05-24	6.4720001220703125	6.53000020980835	6.133333206176758	6.173333168029785	241863000.0
734	2013-05-28	7.355332851409912	7.383333206176758	6.686666965484619	6.769999980926514	295378500.0
735	2013-05-29	6.975333213806152	7.659999847412109	6.599999904632568	7.570000171661377	376492500.0
736	2013-05-30	6.99666690826416	7.302667140960693	6.74666690826416	6.830667018890381	242005500.0
737	2013-05-31	6.517333030700684	7.0960001945495605	6.51533317565918	7.084000110626221	227580000.0
738	2013-06-03	6.172667026519775	6.507999897003174	5.883333206176758	6.507999897003174	287094000.0
739	2013-06-04	6.322667121887207	6.427999973297119	6.159999847412109	6.183332920074463	132841500.0
740	2013-06-05	6.357999801635742	6.531332969665527	5.940667152404785	6.24399995803833	183372000.0
741	2013-06-06	6.489999771118164	6.618000030517578	6.340666770935059	6.349999904632568	142663500.0
742	2013-06-07	6.802667140960693	6.860000133514404	6.446667194366455	6.533332824707031	160674000.0
743	2013-06-10	6.670000076293945	6.834667205810547	6.571332931518555	6.595333099365234	138429000.0
744	2013-06-11	6.297999858856201	6.578667163848877	6.269999980926514	6.545332908630371	110910000.0
745	2013-06-12	6.51533317565918	6.698667049407959	6.383333206176758	6.453332901000977	137890500.0
746	2013-06-13	6.545332908630371	6.618667125701904	6.341332912445068	6.599999904632568	89424000.0
747	2013-06-14	6.686666965484619	6.834667205810547	6.622000217437744	6.6666669845581055	98470500.0
748	2013-06-17	6.813333034515381	6.983333110809326	6.74666690826416	6.906667232513428	105993000.0
749	2013-06-18	6.892666816711426	6.932000160217285	6.613333225250244	6.783332824707031	131929500.0
750	2013-06-19	6.97866678237915	7.111332893371582	6.800666809082031	6.803999900817871	128683500.0
751	2013-06-20	6.710000038146973	7.142000198364258	6.630000114440918	6.9766669273376465	151597500.0
752	2013-06-21	6.636666774749756	6.913332939147949	6.5	6.913332939147949	175779000.0
753	2013-06-24	6.765999794006348	6.857999801635742	6.353332996368408	6.433332920074463	106797000.0
754	2013-06-25	6.826666831970215	6.946667194366455	6.703332901000977	6.873332977294922	87730500.0
755	2013-06-26	7.047999858856201	7.058000087738037	6.843999862670898	6.920000076293945	99039000.0
756	2013-06-27	7.283332824707031	7.349999904632568	7.075333118438721	7.116666793823242	131173500.0
757	2013-06-28	7.157332897186279	7.296000003814697	7.113999843597412	7.23799991607666	86229000.0
758	2013-07-01	7.811999797821045	7.851333141326904	7.27666711807251	7.2906670570373535	163554000.0
759	2013-07-02	7.8546671867370605	8.12600040435791	7.699999809265137	7.883333206176758	180961500.0
760	2013-07-03	7.682666778564453	7.949999809265137	7.618000030517578	7.866666793823242	72100500.0
761	2013-07-05	8.005999565124512	8.018667221069336	7.7133331298828125	7.888000011444092	102280500.0
762	2013-07-08	8.107333183288574	8.145333290100098	7.921332836151123	8.091333389282227	117213000.0
763	2013-07-09	8.229999542236328	8.354666709899902	8.12733268737793	8.309332847595215	129049500.0
764	2013-07-10	8.15133285522461	8.216667175292969	8.052666664123535	8.212667465209961	84001500.0
765	2013-07-11	8.37399959564209	8.406000137329102	8.15666675567627	8.325332641601562	112254000.0
766	2013-07-12	8.65999984741211	8.662667274475098	8.300666809082031	8.366666793823242	170160000.0
767	2013-07-15	8.484000205993652	8.883999824523926	8.454667091369629	8.868666648864746	148836000.0
768	2013-07-16	7.269999980926514	8.421333312988281	7.1533331871032715	8.41866683959961	485578500.0
769	2013-07-17	8.016667366027832	8.107999801635742	6.966667175292969	7.101333141326904	390435000.0
770	2013-07-18	7.935332775115967	8.182000160217285	7.745333194732666	8.064666748046875	170971500.0
771	2013-07-19	7.97866678237915	8.036666870117188	7.767333030700684	7.900000095367432	88354500.0
772	2013-07-22	8.161999702453613	8.445332527160645	7.992000102996826	7.992667198181152	146967000.0
773	2013-07-23	8.182666778564453	8.370667457580566	8.121333122253418	8.266667366027832	116046000.0
774	2013-07-24	8.113332748413086	8.300000190734863	7.970666885375977	8.29800033569336	103035000.0
775	2013-07-25	8.271332740783691	8.316666603088379	8.012666702270508	8.026666641235352	79264500.0
776	2013-07-26	8.62600040435791	8.711999893188477	8.440667152404785	8.542667388916016	144496500.0
777	2013-07-29	8.974666595458984	9.024666786193848	8.550000190734863	8.621333122253418	145183500.0
778	2013-07-30	8.78266716003418	9.166000366210938	8.545332908630371	8.986666679382324	196905000.0
779	2013-07-31	8.95199966430664	8.998000144958496	8.763333320617676	8.838000297546387	95275500.0
780	2013-08-01	9.036666870117188	9.101332664489746	8.842000007629395	9.0	79854000.0
781	2013-08-02	9.199999809265137	9.216667175292969	8.907333374023438	8.97266674041748	94048500.0
782	2013-08-05	9.645333290100098	9.659333229064941	9.3100004196167	9.333999633789062	153010500.0
783	2013-08-06	9.476667404174805	9.715332984924316	9.40666675567627	9.649999618530273	138817500.0
784	2013-08-07	8.9486665725708	9.463333129882812	8.824000358581543	9.459333419799805	273183000.0
785	2013-08-08	10.232000350952148	10.592000007629395	10.030667304992676	10.289999961853027	408702000.0
786	2013-08-09	10.199999809265137	10.396666526794434	10.083333015441895	10.15999984741211	133915500.0
787	2013-08-12	9.825332641601562	10.033332824707031	9.470000267028809	9.961999893188477	223683000.0
788	2013-08-13	9.695332527160645	9.989333152770996	9.630000114440918	9.966667175292969	131233500.0
789	2013-08-14	9.290666580200195	9.656000137329102	9.203332901000977	9.514666557312012	175407000.0
790	2013-08-15	9.311332702636719	9.573332786560059	9.0	9.095333099365234	152688000.0
791	2013-08-16	9.466667175292969	9.593999862670898	9.39799976348877	9.442000389099121	106621500.0
792	2013-08-19	9.65999984741211	9.825332641601562	9.522000312805176	9.562000274658203	120565500.0
793	2013-08-20	9.972000122070312	9.985333442687988	9.800000190734863	9.90999984741211	96273000.0
794	2013-08-21	9.857333183288574	10.02066707611084	9.75	10.0	93994500.0
795	2013-08-22	10.473333358764648	10.498666763305664	9.87600040435791	9.947999954223633	158886000.0
796	2013-08-23	10.78933334350586	10.819999694824219	10.333333015441895	10.466667175292969	193978500.0
797	2013-08-26	10.947999954223633	11.533332824707031	10.683333396911621	11.010000228881836	362566500.0
798	2013-08-27	11.133999824523926	11.25333309173584	10.729999542236328	10.819999694824219	263503500.0
799	2013-08-28	11.096667289733887	11.433333396911621	10.883333206176758	11.27066707611084	221101500.0
800	2013-08-29	11.070667266845703	11.183333396911621	10.833999633789062	10.947999954223633	141540000.0
801	2013-08-30	11.266667366027832	11.280667304992676	10.93066692352295	11.091333389282227	165426000.0
802	2013-09-03	11.262666702270508	11.579999923706055	11.09333324432373	11.5600004196167	180916500.0
803	2013-09-04	11.374667167663574	11.441332817077637	11.037332534790039	11.317999839782715	172135500.0
804	2013-09-05	11.328666687011719	11.433333396911621	11.216667175292969	11.34000015258789	100279500.0
805	2013-09-06	11.131333351135254	11.313332557678223	11.010000228881836	11.23799991607666	129295500.0
806	2013-09-09	10.713333129882812	10.966667175292969	10.567333221435547	10.874667167663574	215167500.0
807	2013-09-10	11.091333389282227	11.166666984558105	10.708666801452637	10.763333320617676	134517000.0
808	2013-09-11	10.90133285522461	11.19333267211914	10.808667182922363	11.093999862670898	87487500.0
809	2013-09-12	10.995332717895508	11.11733341217041	10.700667381286621	10.933333396911621	92400000.0
810	2013-09-13	11.03600025177002	11.091333389282227	10.810667037963867	10.851332664489746	81018000.0
811	2013-09-16	11.10533332824707	11.390000343322754	11.05666732788086	11.199999809265137	113623500.0
812	2013-09-17	11.081999778747559	11.227999687194824	10.890666961669922	11.005332946777344	82453500.0
813	2013-09-18	11.08133316040039	11.16333293914795	10.946666717529297	11.137999534606934	81595500.0
814	2013-09-19	11.861332893371582	12.031332969665527	11.272000312805176	11.386667251586914	233919000.0
815	2013-09-20	12.22599983215332	12.388667106628418	11.904000282287598	11.926667213439941	201025500.0
816	2013-09-23	12.074000358581543	12.36533260345459	11.807332992553711	12.298666954040527	122601000.0
817	2013-09-24	12.155332565307617	12.330666542053223	11.84333324432373	11.942667007446289	94101000.0
818	2013-09-25	12.349332809448242	12.420000076293945	12.033332824707031	12.237333297729492	123790500.0
819	2013-09-26	12.576000213623047	12.645333290100098	12.37399959564209	12.446666717529297	99216000.0
820	2013-09-27	12.726667404174805	12.751999855041504	12.428667068481445	12.501333236694336	88746000.0
821	2013-09-30	12.891332626342773	12.966667175292969	12.533332824707031	12.600000381469727	133870500.0
822	2013-10-01	12.866666793823242	12.9486665725708	12.557999610900879	12.93066692352295	116338500.0
823	2013-10-02	12.063332557678223	12.788666725158691	11.69333267211914	12.572667121887207	311631000.0
824	2013-10-03	11.553999900817871	11.97933292388916	11.199999809265137	11.670000076293945	357247500.0
825	2013-10-04	12.065333366394043	12.078666687011719	11.510000228881836	11.760000228881836	216210000.0
826	2013-10-07	12.204667091369629	12.4486665725708	12.017333030700684	12.163999557495117	172284000.0
827	2013-10-08	11.648667335510254	12.395333290100098	11.547332763671875	12.293333053588867	206358000.0
828	2013-10-09	11.251999855041504	11.666000366210938	10.766667366027832	11.648667335510254	229747500.0
829	2013-10-10	11.528667449951172	11.716667175292969	11.312666893005371	11.53933334350586	133258500.0
830	2013-10-11	11.91333293914795	11.952667236328125	11.41333293914795	11.516667366027832	124666500.0
831	2013-10-14	11.981332778930664	12.166666984558105	11.609999656677246	11.666666984558105	116544000.0
832	2013-10-15	12.262666702270508	12.586000442504883	12.211999893188477	12.35200023651123	164677500.0
833	2013-10-16	12.237333297729492	12.486666679382324	12.13933277130127	12.326666831970215	123081000.0
834	2013-10-17	12.186667442321777	12.319999694824219	12.065999984741211	12.236000061035156	100575000.0
835	2013-10-18	12.226667404174805	12.397333145141602	12.168000221252441	12.276666641235352	88962000.0
836	2013-10-21	11.506667137145996	12.22599983215332	11.399999618530273	12.218667030334473	172981500.0
837	2013-10-22	11.435999870300293	11.85200023651123	11.074000358581543	11.366666793823242	170800500.0
838	2013-10-23	10.966667175292969	11.454000473022461	10.676667213439941	11.260666847229004	199806000.0
839	2013-10-24	11.543333053588867	11.633333206176758	10.85533332824707	11.0	162385500.0
840	2013-10-25	11.310667037963867	11.633333206176758	11.119999885559082	11.61400032043457	113932500.0
841	2013-10-28	10.857333183288574	11.366666793823242	10.813332557678223	11.345333099365234	117625500.0
842	2013-10-29	10.964667320251465	11.029999732971191	10.199999809265137	10.850666999816895	211675500.0
843	2013-10-30	10.614666938781738	11.178667068481445	10.54466724395752	10.975333213806152	126027000.0
844	2013-10-31	10.662667274475098	10.829333305358887	10.220000267028809	10.378000259399414	140007000.0
845	2013-11-01	10.811332702636719	11.0600004196167	10.694000244140625	10.866666793823242	107709000.0
846	2013-11-04	11.680000305175781	11.692667007446289	10.947999954223633	11.0	196806000.0
847	2013-11-05	11.787332534790039	12.095333099365234	11.423999786376953	12.0	337006500.0
848	2013-11-06	10.077333450317383	10.715332984924316	9.756667137145996	10.320667266845703	466075500.0
849	2013-11-07	9.317999839782715	9.710000038146973	9.174667358398438	9.612667083740234	334270500.0
850	2013-11-08	9.196666717529297	9.373332977294922	8.821332931518555	9.09866714477539	337168500.0
851	2013-11-11	9.646666526794434	9.694666862487793	9.140000343322754	9.399999618530273	209964000.0
852	2013-11-12	9.186667442321777	9.646666526794434	9.078666687011719	9.645999908447266	224778000.0
853	2013-11-13	9.24666690826416	9.4913330078125	9.089332580566406	9.38933277130127	189874500.0
854	2013-11-14	9.173333168029785	9.359999656677246	8.940667152404785	9.261333465576172	183055500.0
855	2013-11-15	9.029999732971191	9.196666717529297	8.956666946411133	9.123332977294922	148503000.0
856	2013-11-18	8.10533332824707	9.029999732971191	7.973999977111816	9.017999649047852	347073000.0
857	2013-11-19	8.406000137329102	8.600000381469727	7.947999954223633	7.961999893188477	297243000.0
858	2013-11-20	8.074000358581543	8.49666690826416	7.937333106994629	8.405332565307617	207744000.0
859	2013-11-21	8.140000343322754	8.31933307647705	8.016667366027832	8.192667007446289	178557000.0
860	2013-11-22	8.092000007629395	8.183333396911621	7.861999988555908	8.10533332824707	166450500.0
861	2013-11-25	8.055999755859375	8.38933277130127	8.020000457763672	8.300000190734863	154009500.0
862	2013-11-26	8.033332824707031	8.1813325881958	7.739999771118164	7.958666801452637	208282500.0
863	2013-11-27	8.462667465209961	8.463333129882812	7.9679999351501465	8.087332725524902	185514000.0
864	2013-11-29	8.485333442687988	8.706000328063965	8.465332984924316	8.65133285522461	145743000.0
865	2013-12-02	8.277999877929688	8.569999694824219	8.26200008392334	8.423333168029785	116268000.0
866	2013-12-03	9.646666526794434	9.662667274475098	8.772666931152344	8.845333099365234	385236000.0
867	2013-12-04	9.263333320617676	9.628666877746582	9.142000198364258	9.621333122253418	197215500.0
868	2013-12-05	9.36533260345459	9.55666732788086	9.300000190734863	9.34333324432373	139326000.0
869	2013-12-06	9.157333374023438	9.499333381652832	9.08666706085205	9.434000015258789	118644000.0
870	2013-12-09	9.4399995803833	9.446666717529297	8.947333335876465	9.133333206176758	135922500.0
871	2013-12-10	9.47933292388916	9.724666595458984	9.324000358581543	9.33666706085205	161223000.0
872	2013-12-11	9.3100004196167	9.536666870117188	9.299332618713379	9.458666801452637	107067000.0
873	2013-12-12	9.83133316040039	9.88266658782959	9.235333442687988	9.313332557678223	161517000.0
874	2013-12-13	9.84333324432373	10.119999885559082	9.821332931518555	9.869999885559082	158878500.0
875	2013-12-16	9.862667083740234	10.028667449951172	9.739999771118164	9.898667335510254	100129500.0
876	2013-12-17	10.163999557495117	10.308667182922363	9.754667282104492	9.838666915893555	157425000.0
877	2013-12-18	9.86533260345459	10.326666831970215	9.729999542236328	10.149333000183105	173728500.0
878	2013-12-19	9.381333351135254	9.800000190734863	9.273332595825195	9.793333053588867	191100000.0
879	2013-12-20	9.549332618713379	9.623332977294922	9.438667297363281	9.438667297363281	111189000.0
880	2013-12-23	9.569999694824219	9.749333381652832	9.506667137145996	9.65666675567627	80782500.0
881	2013-12-24	10.093999862670898	10.33133316040039	9.98799991607666	10.0	149122500.0
882	2013-12-26	10.366666793823242	10.533332824707031	10.28600025177002	10.336000442504883	106942500.0
883	2013-12-27	10.074666976928711	10.366666793823242	10.053333282470703	10.353333473205566	81903000.0
884	2013-12-30	10.162667274475098	10.320667266845703	10.050000190734863	10.074666976928711	67012500.0
885	2013-12-31	10.028667449951172	10.213333129882812	9.910667419433594	10.154666900634766	63936000.0
886	2014-01-02	10.006667137145996	10.165332794189453	9.770000457763672	9.986666679382324	92826000.0
887	2014-01-03	9.970666885375977	10.145999908447266	9.90666675567627	10.0	70425000.0
888	2014-01-06	9.800000190734863	10.026666641235352	9.682666778564453	10.0	80416500.0
889	2014-01-07	9.957332611083984	10.026666641235352	9.683333396911621	9.841333389282227	75511500.0
890	2014-01-08	10.085332870483398	10.24666690826416	9.917332649230957	9.923333168029785	92448000.0
891	2014-01-09	9.835332870483398	10.228667259216309	9.789999961853027	10.166666984558105	80730000.0
892	2014-01-10	9.714667320251465	9.926667213439941	9.483332633972168	9.897333145141602	111691500.0
893	2014-01-13	9.28933334350586	9.800000190734863	9.187999725341797	9.718667030334473	94741500.0
894	2014-01-14	10.751333236694336	10.800000190734863	9.111332893371582	9.366666793823242	414105000.0
895	2014-01-15	10.942000389099121	11.482000350952148	10.80666732788086	11.229999542236328	306984000.0
896	2014-01-16	11.39799976348877	11.513333320617676	10.826666831970215	10.833333015441895	179391000.0
897	2014-01-17	11.333999633789062	11.546667098999023	11.196666717529297	11.345999717712402	138093000.0
898	2014-01-21	11.778667449951172	11.81933307647705	11.387332916259766	11.416000366210938	146020500.0
899	2014-01-22	11.904000282287598	12.021332740783691	11.650667190551758	11.854000091552734	105339000.0
900	2014-01-23	12.100000381469727	12.158666610717773	11.561332702636719	11.815333366394043	118011000.0
901	2014-01-24	11.640000343322754	12.031999588012695	11.5686674118042	11.856666564941406	114964500.0
902	2014-01-27	11.307999610900879	11.861332893371582	10.980667114257812	11.677332878112793	130746000.0
903	2014-01-28	11.892000198364258	11.932000160217285	11.399999618530273	11.433333396911621	91401000.0
904	2014-01-29	11.682000160217285	11.939332962036133	11.541999816894531	11.686667442321777	89032500.0
905	2014-01-30	12.189332962036133	12.3186674118042	11.800666809082031	11.866666793823242	128475000.0
906	2014-01-31	12.093999862670898	12.399999618530273	11.900667190551758	11.923333168029785	97632000.0
907	2014-02-03	11.807332992553711	12.325332641601562	11.677332878112793	12.192667007446289	101473500.0
908	2014-02-04	11.915332794189453	12.106666564941406	11.74666690826416	12.046667098999023	70294500.0
909	2014-02-05	11.628000259399414	12.03933334350586	11.290666580200195	11.886667251586914	109020000.0
910	2014-02-06	11.892000198364258	12.007332801818848	11.733332633972168	11.75333309173584	87624000.0
911	2014-02-07	12.435333251953125	12.442000389099121	11.973333358764648	12.067333221435547	133927500.0
912	2014-02-10	13.104000091552734	13.286666870117188	12.621333122253418	12.62266731262207	194560500.0
913	2014-02-11	13.107999801635742	13.479999542236328	12.846667289733887	13.264666557312012	160648500.0
914	2014-02-12	13.021332740783691	13.218000411987305	12.954667091369629	13.052000045776367	77605500.0
915	2014-02-13	13.308667182922363	13.514666557312012	12.883333206176758	12.88933277130127	120439500.0
916	2014-02-14	13.215332984924316	13.458666801452637	13.133333206176758	13.206666946411133	92370000.0
917	2014-02-18	13.579999923706055	13.733332633972168	13.423999786376953	13.682666778564453	139992000.0
918	2014-02-19	12.909333229064941	13.579999923706055	12.894000053405762	13.579999923706055	242535000.0
919	2014-02-20	13.998000144958496	14.347332954406738	13.751333236694336	14.333999633789062	270034500.0
920	2014-02-21	13.973333358764648	14.26533317565918	13.946000099182129	14.109333038330078	117282000.0
921	2014-02-24	14.510000228881836	14.557332992553711	13.887999534606934	13.917332649230957	124176000.0
922	2014-02-25	16.53333282470703	17.280000686645508	15.229999542236328	15.333333015441895	490225500.0
923	2014-02-26	16.866666793823242	17.666667938232422	16.5	17.238666534423828	369069000.0
924	2014-02-27	16.836000442504883	17.459999084472656	16.55533218383789	17.416667938232422	269187000.0
925	2014-02-28	16.320667266845703	16.845333099365234	16.170000076293945	16.643333435058594	218847000.0
926	2014-03-03	16.70400047302246	16.77666664123535	15.666000366210938	15.817333221435547	196339500.0
927	2014-03-04	16.98933219909668	17.333332061767578	16.85533332824707	17.23200035095215	131184000.0
928	2014-03-05	16.8439998626709	17.132667541503906	16.786666870117188	17.114667892456055	89035500.0
929	2014-03-06	16.862667083740234	17.166667938232422	16.6299991607666	16.94266700744629	110416500.0
930	2014-03-07	16.413999557495117	16.989999771118164	16.29400062561035	16.862667083740234	117184500.0
931	2014-03-10	15.922666549682617	16.200000762939453	15.737333297729492	16.18000030517578	115921500.0
932	2014-03-11	15.62733268737793	16.30666732788086	15.495332717895508	15.766667366027832	132151500.0
933	2014-03-12	16.099332809448242	16.5	15.407333374023438	15.433333396911621	146316000.0
934	2014-03-13	15.852666854858398	16.279333114624023	15.600000381469727	16.252666473388672	93544500.0
935	2014-03-14	15.39799976348877	15.795999526977539	15.221332550048828	15.685999870300293	124345500.0
936	2014-03-17	15.59866714477539	15.862000465393066	15.366666793823242	15.66333293914795	88689000.0
937	2014-03-18	16.002666473388672	16.100000381469727	15.668000221252441	15.796667098999023	93634500.0
938	2014-03-19	15.72266674041748	16.10333251953125	15.567333221435547	16.092666625976562	76069500.0
939	2014-03-20	15.660667419433594	15.949999809265137	15.557332992553711	15.744000434875488	57268500.0
940	2014-03-21	15.259332656860352	15.74666690826416	15.166666984558105	15.73466682434082	123253500.0
941	2014-03-24	14.678000450134277	15.326666831970215	14.017999649047852	15.316666603088379	169932000.0
942	2014-03-25	14.696000099182129	15.136667251586914	14.526666641235352	14.942667007446289	117981000.0
943	2014-03-26	14.197333335876465	14.84000015258789	14.09000015258789	14.796667098999023	103609500.0
944	2014-03-27	13.821332931518555	14.239999771118164	13.533332824707031	14.157999992370605	142435500.0
945	2014-03-28	14.157999992370605	14.447999954223633	14.017999649047852	14.186667442321777	145272000.0
946	2014-03-31	13.896666526794434	14.449999809265137	13.759332656860352	14.433333396911621	125700000.0
947	2014-04-01	14.464667320251465	14.543999671936035	13.905332565307617	13.934666633605957	110571000.0
948	2014-04-02	15.352666854858398	15.392666816711426	14.536666870117188	14.666666984558105	161734500.0
949	2014-04-03	15.026666641235352	15.715332984924316	14.800000190734863	15.353333473205566	163855500.0
950	2014-04-04	14.148667335510254	15.218000411987305	14.083333015441895	15.067333221435547	170184000.0
951	2014-04-07	13.834667205810547	14.41333293914795	13.567333221435547	13.720666885375977	147832500.0
952	2014-04-08	14.36400032043457	14.432666778564453	13.761333465576172	14.00333309173584	103339500.0
953	2014-04-09	14.461999893188477	14.563332557678223	14.059332847595215	14.450667381286621	77368500.0
954	2014-04-10	13.612667083740234	14.5	13.586000442504883	14.454667091369629	108172500.0
955	2014-04-11	13.585332870483398	13.800000190734863	13.239999771118164	13.37399959564209	136008000.0
956	2014-04-14	13.206000328063965	13.895999908447266	12.96066665649414	13.84000015258789	115545000.0
957	2014-04-15	12.927332878112793	13.28600025177002	12.288000106811523	13.272666931152344	204889500.0
958	2014-04-16	13.27400016784668	13.332667350769043	12.721332550048828	13.133333206176758	108033000.0
959	2014-04-17	13.208000183105469	13.486000061035156	12.938667297363281	13.307332992553711	88902000.0
960	2014-04-21	13.625332832336426	13.74666690826416	12.933333396911621	13.138667106628418	78873000.0
961	2014-04-22	14.576000213623047	14.621999740600586	13.667332649230957	13.757332801818848	147070500.0
962	2014-04-23	13.866000175476074	14.449333190917969	13.800000190734863	14.42199993133545	109434000.0
963	2014-04-24	13.857333183288574	14.186667442321777	13.546667098999023	14.053999900817871	82428000.0
964	2014-04-25	13.323332786560059	13.779999732971191	13.176667213439941	13.466667175292969	104950500.0
965	2014-04-28	13.234000205993652	13.586000442504883	12.699999809265137	13.333333015441895	105630000.0
966	2014-04-29	13.79466724395752	13.8100004196167	13.035332679748535	13.21399974822998	86686500.0
967	2014-04-30	13.859333038330078	13.87733268737793	13.41866683959961	13.573332786560059	66609000.0
968	2014-05-01	13.84866714477539	14.267999649047852	13.712667465209961	13.805333137512207	81598500.0
969	2014-05-02	14.060667037963867	14.090666770935059	13.767999649047852	13.90666675567627	61302000.0
970	2014-05-05	14.440667152404785	14.512666702270508	13.90133285522461	13.965332984924316	77205000.0
971	2014-05-06	13.8186674118042	14.577333450317383	13.789999961853027	14.4399995803833	84550500.0
972	2014-05-07	13.423333168029785	14.013333320617676	13.149999618530273	13.97599983215332	152689500.0
973	2014-05-08	11.906000137329102	12.960000038146973	11.866666793823242	12.133333206176758	300849000.0
974	2014-05-09	12.150667190551758	12.226667404174805	11.814666748046875	11.990667343139648	127428000.0
975	2014-05-12	12.311332702636719	12.47933292388916	11.991999626159668	12.258000373840332	105034500.0
976	2014-05-13	12.677332878112793	12.755999565124512	12.199999809265137	12.250666618347168	106458000.0
977	2014-05-14	12.708000183105469	12.898667335510254	12.473333358764648	12.596667289733887	81100500.0
978	2014-05-15	12.572667121887207	12.843999862670898	12.353333473205566	12.665332794189453	90606000.0
979	2014-05-16	12.77066707611084	12.802666664123535	12.514666557312012	12.596667289733887	67315500.0
980	2014-05-19	13.072667121887207	13.12600040435791	12.666666984558105	12.714667320251465	68575500.0
981	2014-05-20	13.020000457763672	13.288666725158691	12.871333122253418	13.129332542419434	83191500.0
982	2014-05-21	13.296667098999023	13.324666976928711	12.986000061035156	13.078666687011719	79281000.0
983	2014-05-22	13.658666610717773	13.791999816894531	13.303999900817871	13.356666564941406	93217500.0
984	2014-05-23	13.819999694824219	13.850666999816895	13.5	13.635333061218262	60102000.0
985	2014-05-27	14.104000091552734	14.258000373840332	13.846667289733887	13.90133285522461	80116500.0
986	2014-05-28	14.015999794006348	14.184666633605957	13.684000015258789	14.001333236694336	82426500.0
987	2014-05-29	14.015999794006348	14.166000366210938	13.847999572753906	14.038000106811523	55387500.0
988	2014-05-30	13.851332664489746	14.319999694824219	13.8013334274292	14.020000457763672	83716500.0
989	2014-06-02	13.646666526794434	13.956666946411133	13.444666862487793	13.821999549865723	70021500.0
990	2014-06-03	13.662667274475098	13.866666793823242	13.505999565124512	13.565999984741211	57912000.0
991	2014-06-04	13.599332809448242	13.750666618347168	13.359999656677246	13.623332977294922	51411000.0
992	2014-06-05	13.793333053588867	13.946666717529297	13.603333473205566	13.631333351135254	60819000.0
993	2014-06-06	13.878000259399414	14.053999900817871	13.812000274658203	13.983332633972168	46107000.0
994	2014-06-09	13.687333106994629	13.999333381652832	13.613332748413086	13.863332748413086	42085500.0
995	2014-06-10	13.486666679382324	13.79800033569336	13.436667442321777	13.628666877746582	52720500.0
996	2014-06-11	13.631333351135254	13.666666984558105	13.283332824707031	13.433333396911621	59662500.0
997	2014-06-12	13.567999839782715	13.991999626159668	13.513999938964844	13.673333168029785	89905500.0
998	2014-06-13	13.761333465576172	13.78600025177002	13.438667297363281	13.652000427246094	53164500.0
999	2014-06-16	14.973999977111816	15.03266716003418	13.750666618347168	13.784000396728516	198696000.0
1000	2014-06-17	15.444666862487793	15.702667236328125	14.856666564941406	14.940667152404785	199573500.0
1001	2014-06-18	15.141332626342773	15.447333335876465	15.074666976928711	15.433333396911621	104103000.0
1002	2014-06-19	15.185999870300293	15.687333106994629	15.133333206176758	15.2586669921875	131896500.0
1003	2014-06-20	15.305999755859375	15.419333457946777	15.079999923706055	15.23466682434082	73558500.0
1004	2014-06-23	15.814666748046875	15.932666778564453	15.214667320251465	15.300666809082031	116866500.0
1005	2014-06-24	15.5	16.125333786010742	15.442000389099121	15.9313325881958	121138500.0
1006	2014-06-25	15.792667388916016	15.83666706085205	15.349332809448242	15.536666870117188	87024000.0
1007	2014-06-26	15.706666946411133	16.02666664123535	15.61400032043457	15.811332702636719	76821000.0
1008	2014-06-27	15.937333106994629	16.0	15.633333206176758	15.645999908447266	84525000.0
1009	2014-06-30	16.003999710083008	16.299333572387695	15.933333396911621	15.970000267028809	72429000.0
1010	2014-07-01	15.981332778930664	16.229333877563477	15.91333293914795	16.163999557495117	65041500.0
1011	2014-07-02	15.295332908630371	16.155332565307617	15.137999534606934	16.04400062561035	120411000.0
1012	2014-07-03	15.283332824707031	15.460000038146973	14.933333396911621	15.419333457946777	77500500.0
1013	2014-07-07	14.843999862670898	15.3186674118042	14.69333267211914	15.166666984558105	88405500.0
1014	2014-07-08	14.604666709899902	14.730667114257812	14.284667015075684	14.576666831970215	117543000.0
1015	2014-07-09	14.870667457580566	14.947999954223633	14.61400032043457	14.751333236694336	61731000.0
1016	2014-07-10	14.630666732788086	14.814666748046875	14.402667045593262	14.478667259216309	72958500.0
1017	2014-07-11	14.541999816894531	14.773332595825195	14.506667137145996	14.707332611083984	49534500.0
1018	2014-07-14	15.113332748413086	15.252667427062988	14.363332748413086	14.666000366210938	108048000.0
1019	2014-07-15	14.638667106628418	15.176667213439941	14.539999961853027	15.11533260345459	85777500.0
1020	2014-07-16	14.477333068847656	14.986666679382324	14.454667091369629	14.788000106811523	60667500.0
1021	2014-07-17	14.359999656677246	14.703332901000977	14.239999771118164	14.410667419433594	69741000.0
1022	2014-07-18	14.668000221252441	14.747332572937012	14.395333290100098	14.396666526794434	63805500.0
1023	2014-07-21	14.702667236328125	14.880666732788086	14.447999954223633	14.483332633972168	57333000.0
1024	2014-07-22	14.638667106628418	14.886667251586914	14.607333183288574	14.812666893005371	40950000.0
1025	2014-07-23	14.832667350769043	14.983332633972168	14.628666877746582	14.667332649230957	46249500.0
1026	2014-07-24	14.902667045593262	15.006667137145996	14.720000267028809	14.883333206176758	48682500.0
1027	2014-07-25	14.904666900634766	15.131333351135254	14.783332824707031	14.847999572753906	46306500.0
1028	2014-07-28	14.98799991607666	15.466667175292969	14.760000228881836	14.949999809265137	97714500.0
1029	2014-07-29	15.000666618347168	15.220000267028809	14.990667343139648	15.107333183288574	50736000.0
1030	2014-07-30	15.261333465576172	15.30666732788086	14.736000061035156	14.79466724395752	73917000.0
1031	2014-07-31	14.886667251586914	15.426667213439941	14.766667366027832	15.284000396728516	116236500.0
1032	2014-08-01	15.5513334274292	15.833333015441895	15.066666603088379	15.072667121887207	178437000.0
1033	2014-08-04	15.90133285522461	16.03333282470703	15.5513334274292	15.625332832336426	89395500.0
1034	2014-08-05	15.899333000183105	16.19933319091797	15.712667465209961	15.83133316040039	80829000.0
1035	2014-08-06	16.595333099365234	16.761333465576172	15.905332565307617	15.926667213439941	138739500.0
1036	2014-08-07	16.826000213623047	17.112667083740234	16.607999801635742	16.674667358398438	112183500.0
1037	2014-08-08	16.54199981689453	16.784000396728516	16.433332443237305	16.743999481201172	76351500.0
1038	2014-08-11	17.288000106811523	17.582666397094727	17.0	17.031999588012695	121519500.0
1039	2014-08-12	17.33066749572754	17.35333251953125	16.972000122070312	17.205333709716797	95734500.0
1040	2014-08-13	17.354000091552734	17.709333419799805	17.30733299255371	17.46733283996582	103989000.0
1041	2014-08-14	17.42533302307129	17.53333282470703	17.100000381469727	17.499332427978516	61899000.0
1042	2014-08-15	17.46733283996582	17.472667694091797	17.233333587646484	17.43199920654297	58018500.0
1043	2014-08-18	17.32933235168457	17.817333221435547	17.316667556762695	17.549999237060547	87738000.0
1044	2014-08-19	17.117332458496094	17.288667678833008	16.774667739868164	17.257999420166016	80022000.0
1045	2014-08-20	17.047332763671875	17.249332427978516	16.866666793823242	16.97800064086914	45418500.0
1046	2014-08-21	16.95599937438965	17.253332138061523	16.884000778198242	17.101333618164062	43734000.0
1047	2014-08-22	17.118667602539062	17.1299991607666	16.840667724609375	16.96933364868164	42501000.0
1048	2014-08-25	17.503332138061523	17.57866668701172	17.21266746520996	17.21266746520996	64771500.0
1049	2014-08-26	17.44933319091797	17.700000762939453	17.444000244140625	17.665332794189453	57270000.0
1050	2014-08-27	17.549999237060547	17.615999221801758	17.3526668548584	17.566667556762695	44776500.0
1051	2014-08-28	17.590667724609375	17.631999969482422	17.44266700744629	17.459333419799805	42673500.0
1052	2014-08-29	17.979999542236328	18.133333206176758	17.833999633789062	17.913333892822266	96706500.0
1053	2014-09-02	18.941333770751953	18.992666244506836	18.286666870117188	18.366666793823242	147786000.0
1054	2014-09-03	18.746000289916992	19.200000762939453	18.67333221435547	19.17799949645996	101584500.0
1055	2014-09-04	19.069332122802734	19.42799949645996	18.69333267211914	18.93400001525879	125125500.0
1056	2014-09-05	18.492666244506836	18.860000610351562	18.167333602905273	18.836666107177734	167548500.0
1057	2014-09-08	18.80733299255371	18.992000579833984	18.501333236694336	18.507999420166016	82524000.0
1058	2014-09-09	18.565332412719727	19.03266716003418	18.46666717529297	18.865999221801758	68382000.0
1059	2014-09-10	18.739999771118164	18.76066780090332	18.243999481201172	18.633333206176758	56719500.0
1060	2014-09-11	18.687332153320312	18.986000061035156	18.575332641601562	18.69733238220215	56491500.0
1061	2014-09-12	18.613332748413086	18.826000213623047	18.46666717529297	18.700000762939453	49869000.0
1062	2014-09-15	16.923999786376953	18.293333053588867	16.608667373657227	18.291332244873047	246831000.0
1063	2014-09-16	17.382667541503906	17.497333526611328	16.827999114990234	17.010000228881836	124501500.0
1064	2014-09-17	17.42533302307129	17.64666748046875	17.299999237060547	17.493999481201172	77665500.0
1065	2014-09-18	17.58799934387207	17.706666946411133	17.488000869750977	17.55733299255371	55389000.0
1066	2014-09-19	17.288000106811523	17.428667068481445	17.01799964904785	17.19933319091797	102163500.0
1067	2014-09-22	16.66866683959961	17.06800079345703	16.31399917602539	17.0	123211500.0
1068	2014-09-23	16.694000244140625	16.920000076293945	16.333332061767578	16.347999572753906	84880500.0
1069	2014-09-24	16.80933380126953	16.856000900268555	16.46933364868164	16.7413330078125	56242500.0
1070	2014-09-25	16.463333129882812	16.997333526611328	16.406667709350586	16.834667205810547	72513000.0
1071	2014-09-26	16.440000534057617	16.648666381835938	16.404666900634766	16.549999237060547	56931000.0
1072	2014-09-29	16.35066795349121	16.576000213623047	16.091999053955078	16.266666412353516	72790500.0
1073	2014-09-30	16.178667068481445	16.510000228881836	16.007999420166016	16.461332321166992	63574500.0
1074	2014-10-01	16.016000747680664	16.17733383178711	15.710000038146973	16.14666748046875	89125500.0
1075	2014-10-02	16.761333465576172	16.8526668548584	16.357332229614258	16.68000030517578	134973000.0
1076	2014-10-03	17.013999938964844	17.100000381469727	16.735332489013672	16.87066650390625	81094500.0
1077	2014-10-06	17.374666213989258	17.499332427978516	17.18666648864746	17.275333404541016	115699500.0
1078	2014-10-07	17.30466651916504	17.430667877197266	17.048667907714844	17.235332489013672	67282500.0
1079	2014-10-08	17.28533363342285	17.525333404541016	16.842666625976562	17.34000015258789	75826500.0
1080	2014-10-09	17.134000778198242	17.702667236328125	16.959999084472656	17.483333587646484	110419500.0
1081	2014-10-10	15.793999671936035	16.392667770385742	15.680000305175781	16.30933380126953	193324500.0
1082	2014-10-13	14.97266674041748	15.93066692352295	14.733332633972168	15.904666900634766	169030500.0
1083	2014-10-14	15.137332916259766	15.498000144958496	14.866666793823242	15.216667175292969	106579500.0
1084	2014-10-15	15.313332557678223	15.399333000183105	14.48799991607666	14.666666984558105	137209500.0
1085	2014-10-16	15.09000015258789	15.32800006866455	14.606666564941406	14.64799976348877	80989500.0
1086	2014-10-17	15.165332794189453	15.65133285522461	15.103333473205566	15.558667182922363	158241000.0
1087	2014-10-20	15.364666938781738	15.493332862854004	15.034000396728516	15.114666938781738	52416000.0
1088	2014-10-21	15.689332962036133	15.692667007446289	15.386667251586914	15.618000030517578	61954500.0
1089	2014-10-22	15.40666675567627	15.826000213623047	15.370667457580566	15.545999526977539	61749000.0
1090	2014-10-23	15.685999870300293	15.751999855041504	15.466667175292969	15.644000053405762	52386000.0
1091	2014-10-24	15.682666778564453	15.853333473205566	15.41333293914795	15.751333236694336	51949500.0
1092	2014-10-27	14.777999877929688	15.640666961669922	14.687333106994629	15.616666793823242	143299500.0
1093	2014-10-28	16.184667587280273	16.30666732788086	15.216667175292969	15.30666732788086	157744500.0
1094	2014-10-29	15.873332977294922	16.100000381469727	15.709333419799805	16.075332641601562	74437500.0
1095	2014-10-30	15.910667419433594	16.03333282470703	15.670666694641113	15.87600040435791	48426000.0
1096	2014-10-31	16.113332748413086	16.20800018310547	15.916666984558105	16.167333602905273	56629500.0
1097	2014-11-03	16.172666549682617	16.503999710083008	16.08799934387207	16.200000762939453	63057000.0
1098	2014-11-04	15.928667068481445	16.156667709350586	15.768667221069336	16.03266716003418	55239000.0
1099	2014-11-05	15.39799976348877	16.090667724609375	15.368666648864746	16.066667556762695	135688500.0
1100	2014-11-06	16.08133316040039	16.445999145507812	15.233332633972168	15.63266658782959	230320500.0
1101	2014-11-07	16.01333236694336	16.189332962036133	15.813332557678223	16.145999908447266	77415000.0
1102	2014-11-10	16.1286678314209	16.191999435424805	15.786666870117188	15.940667152404785	68658000.0
1103	2014-11-11	16.738666534423828	16.788000106811523	16.133333206176758	16.170000076293945	119232000.0
1104	2014-11-12	16.606666564941406	16.82266616821289	16.371999740600586	16.648000717163086	88062000.0
1105	2014-11-13	16.780000686645508	17.049999237060547	16.683332443237305	16.70800018310547	93540000.0
1106	2014-11-14	17.245332717895508	17.25666618347168	16.566667556762695	16.666667938232422	91516500.0
1107	2014-11-17	16.93199920654297	17.266666412353516	16.801332473754883	17.166000366210938	60385500.0
1108	2014-11-18	17.18000030517578	17.332666397094727	17.034000396728516	17.05733299255371	67095000.0
1109	2014-11-19	16.516000747680664	16.79199981689453	16.373332977294922	16.707332611083984	118777500.0
1110	2014-11-20	16.58066749572754	16.728666305541992	16.399999618530273	16.530000686645508	53808000.0
1111	2014-11-21	16.185333251953125	16.851999282836914	16.14466667175293	16.81399917602539	112276500.0
1112	2014-11-24	16.447999954223633	16.50666618347168	16.042667388916016	16.34666633605957	71845500.0
1113	2014-11-25	16.53933334350586	16.648000717163086	16.4060001373291	16.489999771118164	47397000.0
1114	2014-11-26	16.562667846679688	16.600000381469727	16.440000534057617	16.555999755859375	29718000.0
1115	2014-11-28	16.301332473754883	16.445999145507812	16.167999267578125	16.356666564941406	31795500.0
1116	2014-12-01	15.442667007446289	16.1646671295166	15.267333030700684	16.077333450317383	129291000.0
1117	2014-12-02	15.428667068481445	15.658666610717773	15.199999809265137	15.637999534606934	88305000.0
1118	2014-12-03	15.286666870117188	15.314666748046875	15.033332824707031	15.083333015441895	79615500.0
1119	2014-12-04	15.218667030334473	15.393333435058594	15.187333106994629	15.239999771118164	57834000.0
1120	2014-12-05	14.913999557495117	15.292667388916016	14.817333221435547	15.244667053222656	90954000.0
1121	2014-12-08	14.290666580200195	14.990667343139648	14.156000137329102	14.769332885742188	138384000.0
1122	2014-12-09	14.459333419799805	14.51533317565918	13.618000030517578	13.956000328063965	141472500.0
1123	2014-12-10	13.989333152770996	14.451333045959473	13.846667289733887	14.275333404541016	109711500.0
1124	2014-12-11	13.925333023071289	14.362000465393066	13.881999969482422	14.035332679748535	100416000.0
1125	2014-12-12	13.800000190734863	14.112000465393066	13.633333206176758	13.654666900634766	107607000.0
1126	2014-12-15	13.602666854858398	13.986666679382324	13.511333465576172	13.952667236328125	78274500.0
1127	2014-12-16	13.187333106994629	13.578666687011719	13.024666786193848	13.392666816711426	126391500.0
1128	2014-12-17	13.721332550048828	13.776666641235352	12.84333324432373	12.870667457580566	110517000.0
1129	2014-12-18	14.550666809082031	14.562666893005371	14.119999885559082	14.158666610717773	112249500.0
1130	2014-12-19	14.619333267211914	14.69333267211914	14.300000190734863	14.679332733154297	103657500.0
1131	2014-12-22	14.84000015258789	14.937333106994629	14.550666809082031	14.666666984558105	71991000.0
1132	2014-12-23	14.731332778930664	14.954667091369629	14.63466739654541	14.920666694641113	67585500.0
1133	2014-12-24	14.817333221435547	14.833333015441895	14.616666793823242	14.65133285522461	19983000.0
1134	2014-12-26	15.187999725341797	15.233332633972168	14.766667366027832	14.767333030700684	49905000.0
1135	2014-12-29	15.047332763671875	15.194000244140625	14.934666633605957	15.126667022705078	42037500.0
1136	2014-12-30	14.815333366394043	15.043333053588867	14.760000228881836	14.932666778564453	43548000.0
1137	2014-12-31	14.827333450317383	15.045332908630371	14.816666603088379	14.87266731262207	34462500.0
1138	2015-01-02	14.620667457580566	14.883333206176758	14.21733283996582	14.857999801635742	71466000.0
1139	2015-01-05	14.005999565124512	14.433333396911621	13.810667037963867	14.303333282470703	80527500.0
1140	2015-01-06	14.085332870483398	14.279999732971191	13.61400032043457	14.003999710083008	93928500.0
1141	2015-01-07	14.063332557678223	14.3186674118042	13.985333442687988	14.223333358764648	44526000.0
1142	2015-01-08	14.041333198547363	14.25333309173584	14.000666618347168	14.187333106994629	51637500.0
1143	2015-01-09	13.77733325958252	13.998666763305664	13.663999557495117	13.928000450134277	70024500.0
1144	2015-01-12	13.480667114257812	13.631333351135254	13.283332824707031	13.536666870117188	89254500.0
1145	2015-01-13	13.616666793823242	13.840666770935059	13.394000053405762	13.554667472839355	67159500.0
1146	2015-01-14	12.845999717712402	13.013333320617676	12.333333015441895	12.388667106628418	173278500.0
1147	2015-01-15	12.791333198547363	13.050000190734863	12.666666984558105	12.965999603271484	78247500.0
1148	2015-01-16	12.871333122253418	12.965999603271484	12.643333435058594	12.713333129882812	54048000.0
1149	2015-01-20	12.795332908630371	12.941332817077637	12.469332695007324	12.924667358398438	67548000.0
1150	2015-01-21	13.104666709899902	13.245332717895508	12.633999824523926	12.636667251586914	62295000.0
1151	2015-01-22	13.441332817077637	13.549332618713379	13.013333320617676	13.133333206176758	61753500.0
1152	2015-01-23	13.419333457946777	13.566666603088379	13.222000122070312	13.352666854858398	51579000.0
1153	2015-01-26	13.770000457763672	13.907999992370605	13.403332710266113	13.45533275604248	48517500.0
1154	2015-01-27	13.732000350952148	13.868666648864746	13.553333282470703	13.628000259399414	41715000.0
1155	2015-01-28	13.291333198547363	13.758000373840332	13.227999687194824	13.740667343139648	47244000.0
1156	2015-01-29	13.680000305175781	13.732000350952148	13.100000381469727	13.404666900634766	53221500.0
1157	2015-01-30	13.573332786560059	13.83133316040039	13.533332824707031	13.597332954406738	45105000.0
1158	2015-02-02	14.062666893005371	14.130000114440918	13.553333282470703	13.597999572753906	62238000.0
1159	2015-02-03	14.557332992553711	14.691332817077637	14.084667205810547	14.214667320251465	72393000.0
1160	2015-02-04	14.569999694824219	14.76533317565918	14.453332901000977	14.552666664123535	49581000.0
1161	2015-02-05	14.732666969299316	15.031999588012695	14.642666816711426	14.658666610717773	52843500.0
1162	2015-02-06	14.490667343139648	14.893333435058594	14.433333396911621	14.800000190734863	48658500.0
1163	2015-02-09	14.498666763305664	14.528667449951172	14.13266658782959	14.358667373657227	52086000.0
1164	2015-02-10	14.419333457946777	14.699999809265137	14.333333015441895	14.50333309173584	80857500.0
1165	2015-02-11	14.186667442321777	14.315999984741211	13.8186674118042	14.147333145141602	146536500.0
1166	2015-02-12	13.525333404541016	13.53933334350586	12.885333061218262	12.904666900634766	234744000.0
1167	2015-02-13	13.584667205810547	13.732666969299316	13.394000053405762	13.526666641235352	92865000.0
1168	2015-02-17	13.623332977294922	13.713333129882812	13.433333396911621	13.713333129882812	59694000.0
1169	2015-02-18	13.630666732788086	13.744667053222656	13.506667137145996	13.611332893371582	40704000.0
1170	2015-02-19	14.11400032043457	14.162667274475098	13.583333015441895	13.666666984558105	77311500.0
1171	2015-02-20	14.473999977111816	14.506667137145996	13.987333297729492	14.052000045776367	89731500.0
1172	2015-02-23	13.822667121887207	14.546667098999023	13.755332946777344	14.37733268737793	127497000.0
1173	2015-02-24	13.607333183288574	13.81933307647705	13.446666717529297	13.81933307647705	99054000.0
1174	2015-02-25	13.583999633789062	13.809332847595215	13.505332946777344	13.662667274475098	58642500.0
1175	2015-02-26	13.812666893005371	14.072667121887207	13.481332778930664	13.600000381469727	97093500.0
1176	2015-02-27	13.555999755859375	13.903332710266113	13.520000457763672	13.793333053588867	58231500.0
1177	2015-03-02	13.155332565307617	13.555999755859375	13.055333137512207	13.513333320617676	118831500.0
1178	2015-03-03	13.303999900817871	13.349332809448242	13.021332740783691	13.120667457580566	66484500.0
1179	2015-03-04	13.496000289916992	13.501333236694336	13.147333145141602	13.283332824707031	63330000.0
1180	2015-03-05	13.375332832336426	13.746000289916992	13.34333324432373	13.523332595825195	73155000.0
1181	2015-03-06	12.925333023071289	13.383333206176758	12.8100004196167	13.280667304992676	100686000.0
1182	2015-03-09	12.725333213806152	12.965999603271484	12.550000190734863	12.959333419799805	101050500.0
1183	2015-03-10	12.687999725341797	12.899999618530273	12.506667137145996	12.564000129699707	83695500.0
1184	2015-03-11	12.916000366210938	13.078666687011719	12.734000205993652	12.743332862854004	74623500.0
1185	2015-03-12	12.73799991607666	12.963333129882812	12.649999618530273	12.916666984558105	62239500.0
1186	2015-03-13	12.578666687011719	12.783332824707031	12.48799991607666	12.596667289733887	81514500.0
1187	2015-03-16	13.046667098999023	13.060667037963867	12.653332710266113	12.800000190734863	84432000.0
1188	2015-03-17	12.982000350952148	13.247332572937012	12.929332733154297	13.028667449951172	73411500.0
1189	2015-03-18	13.380666732788086	13.392000198364258	12.87399959564209	12.997332572937012	72313500.0
1190	2015-03-19	13.043333053588867	13.63933277130127	12.968667030334473	13.466667175292969	127128000.0
1191	2015-03-20	13.20533275604248	13.265999794006348	13.041333198547363	13.16333293914795	64042500.0
1192	2015-03-23	13.308667182922363	13.366666793823242	13.164667129516602	13.233332633972168	39474000.0
1193	2015-03-24	13.447999954223633	13.586000442504883	13.316666603088379	13.438667297363281	54748500.0
1194	2015-03-25	12.953332901000977	13.239333152770996	12.846667289733887	13.218000411987305	85956000.0
1195	2015-03-26	12.694000244140625	12.986000061035156	12.646666526794434	12.928000450134277	61920000.0
1196	2015-03-27	12.333333015441895	12.619333267211914	12.09333324432373	12.604666709899902	129073500.0
1197	2015-03-30	12.704667091369629	12.816666603088379	12.119999885559082	12.390000343322754	151342500.0
1198	2015-03-31	12.584667205810547	12.917332649230957	12.560667037963867	12.902000427246094	75399000.0
1199	2015-04-01	12.505999565124512	12.819999694824219	12.403332710266113	12.579999923706055	56919000.0
1200	2015-04-02	12.733332633972168	12.881999969482422	12.666666984558105	12.682000160217285	75156000.0
1201	2015-04-06	13.539999961853027	13.850000381469727	13.166666984558105	13.199999809265137	186837000.0
1202	2015-04-07	13.550000190734863	13.670666694641113	13.409333229064941	13.500666618347168	65218500.0
1203	2015-04-08	13.844667434692383	14.0600004196167	13.724666595458984	13.880000114440918	94546500.0
1204	2015-04-09	14.005999565124512	14.024666786193848	13.7413330078125	13.895333290100098	57003000.0
1205	2015-04-10	14.0600004196167	14.109999656677246	13.933333396911621	13.989999771118164	61015500.0
1206	2015-04-13	13.985333442687988	14.199999809265137	13.936667442321777	14.029333114624023	56373000.0
1207	2015-04-14	13.830666542053223	13.965999603271484	13.699999809265137	13.904666900634766	45390000.0
1208	2015-04-15	13.85533332824707	13.97266674041748	13.773332595825195	13.830666542053223	29286000.0
1209	2015-04-16	13.779999732971191	13.944666862487793	13.752667427062988	13.846667289733887	24886500.0
1210	2015-04-17	13.78600025177002	13.791999816894531	13.566666603088379	13.666000366210938	37048500.0
1211	2015-04-20	13.684666633605957	13.856666564941406	13.59000015258789	13.785332679748535	38389500.0
1212	2015-04-21	13.96066665649414	14.050000190734863	13.620667457580566	13.720000267028809	51487500.0
1213	2015-04-22	14.629332542419434	14.791999816894531	14.112667083740234	14.166666984558105	117945000.0
1214	2015-04-23	14.573332786560059	14.76533317565918	14.476667404174805	14.5513334274292	66168000.0
1215	2015-04-24	14.562000274658203	14.720000267028809	14.534000396728516	14.699999809265137	36417000.0
1216	2015-04-27	15.436667442321777	15.916666984558105	14.800000190734863	14.837332725524902	175089000.0
1217	2015-04-28	15.36533260345459	15.699999809265137	15.20199966430664	15.649999618530273	91281000.0
1218	2015-04-29	15.49666690826416	15.664667129516602	15.175333023071289	15.33666706085205	59041500.0
1219	2015-04-30	15.069999694824219	15.526000022888184	15.011333465576172	15.359333038330078	58678500.0
1220	2015-05-01	15.0686674118042	15.451333045959473	14.694000244140625	15.329333305358887	79225500.0
1221	2015-05-04	15.36733341217041	15.648667335510254	15.140666961669922	15.211999893188477	66519000.0
1222	2015-05-05	15.529999732971191	15.966667175292969	15.275333404541016	15.850666999816895	86953500.0
1223	2015-05-06	15.362000465393066	15.631333351135254	15.213333129882812	15.606666564941406	79063500.0
1224	2015-05-07	15.786666870117188	15.831999778747559	14.683333396911621	14.733332633972168	141838500.0
1225	2015-05-08	15.77400016784668	15.894000053405762	15.579999923706055	15.732666969299316	70023000.0
1226	2015-05-11	15.965999603271484	16.191999435424805	15.687333106994629	15.752667427062988	85084500.0
1227	2015-05-12	16.31599998474121	16.42333221435547	15.879332542419434	16.007333755493164	95451000.0
1228	2015-05-13	16.211999893188477	16.553333282470703	16.149999618530273	16.507333755493164	81603000.0
1229	2015-05-14	16.273332595825195	16.326000213623047	16.083332061767578	16.321332931518555	43438500.0
1230	2015-05-15	16.589332580566406	16.626667022705078	16.166667938232422	16.261999130249023	67914000.0
1231	2015-05-18	16.583332061767578	16.65999984741211	16.399999618530273	16.46666717529297	50298000.0
1232	2015-05-19	16.47599983215332	16.733333587646484	16.40999984741211	16.562000274658203	55113000.0
1233	2015-05-20	16.290000915527344	16.516000747680664	16.091333389282227	16.475332260131836	56334000.0
1234	2015-05-21	16.374666213989258	16.441333770751953	16.157333374023438	16.20199966430664	29559000.0
1235	2015-05-22	16.51533317565918	16.573333740234375	16.333999633789062	16.358667373657227	33346500.0
1236	2015-05-26	16.497333526611328	16.799999237060547	16.433332443237305	16.511999130249023	52480500.0
1237	2015-05-27	16.495332717895508	16.633333206176758	16.3700008392334	16.567333221435547	51123000.0
1238	2015-05-28	16.76333236694336	16.786666870117188	16.336666107177734	16.468666076660156	54709500.0
1239	2015-05-29	16.719999313354492	16.857999801635742	16.6286678314209	16.733333587646484	56839500.0
1240	2015-06-01	16.6299991607666	16.773332595825195	16.49799919128418	16.76066780090332	37576500.0
1241	2015-06-02	16.55666732788086	16.626667022705078	16.420000076293945	16.594667434692383	32022000.0
1242	2015-06-03	16.599332809448242	16.71466636657715	16.46733283996582	16.546667098999023	26722500.0
1243	2015-06-04	16.39466667175293	16.6200008392334	16.380666732788086	16.5	36804000.0
1244	2015-06-05	16.609333038330078	16.64666748046875	16.3786678314209	16.399999618530273	45330000.0
1245	2015-06-08	17.086000442504883	17.25	16.687332153320312	16.72333335876465	75255000.0
1246	2015-06-09	17.066667556762695	17.182666778564453	16.94266700744629	17.02666664123535	39166500.0
1247	2015-06-10	16.713333129882812	16.933332443237305	16.566667556762695	16.793333053588867	51817500.0
1248	2015-06-11	16.76066780090332	16.95800018310547	16.69533348083496	16.884000778198242	30661500.0
1249	2015-06-12	16.71266746520996	16.8973331451416	16.680667877197266	16.680667877197266	21334500.0
1250	2015-06-15	16.691999435424805	16.75200080871582	16.400667190551758	16.64666748046875	32793000.0
1251	2015-06-16	16.874666213989258	16.895999908447266	16.606666564941406	16.67533302307129	29770500.0
1252	2015-06-17	17.360666275024414	17.624000549316406	16.801332473754883	16.81133270263672	82693500.0
1253	2015-06-18	17.459333419799805	17.56399917602539	17.334667205810547	17.46666717529297	41740500.0
1254	2015-06-19	17.500667572021484	17.586666107177734	17.34000015258789	17.49333381652832	36945000.0
1255	2015-06-22	17.319332122802734	17.626667022705078	17.04599952697754	17.476667404174805	68416500.0
1256	2015-06-23	17.844667434692383	17.866666793823242	17.238000869750977	17.35466766357422	58062000.0
1257	2015-06-24	17.67799949645996	17.823333740234375	17.58133316040039	17.798667907714844	36184500.0
1258	2015-06-25	17.91933250427246	18.0939998626709	17.683332443237305	17.76333236694336	42738000.0
1259	2015-06-26	17.805999755859375	17.94066619873047	17.733333587646484	17.926000595092773	57576000.0
1260	2015-06-29	17.468000411987305	17.729999542236328	17.3799991607666	17.463333129882812	52183500.0
1261	2015-06-30	17.884000778198242	18.06133270263672	17.600000381469727	17.65333366394043	46303500.0
1262	2015-07-01	17.94333267211914	18.174667358398438	17.856666564941406	18.073999404907227	31518000.0
1263	2015-07-02	18.667999267578125	18.829999923706055	18.220666885375977	18.68000030517578	107458500.0
1264	2015-07-06	18.648000717163086	18.779333114624023	18.420000076293945	18.591999053955078	61828500.0
1265	2015-07-07	17.858667373657227	18.34666633605957	17.384666442871094	18.333332061767578	91576500.0
1266	2015-07-08	16.997333526611328	17.386667251586914	16.95400047302246	17.288000106811523	93316500.0
1267	2015-07-09	17.19466781616211	17.530000686645508	17.119333267211914	17.27199935913086	50011500.0
1268	2015-07-10	17.27666664123535	17.53333282470703	17.187999725341797	17.481332778930664	39163500.0
1269	2015-07-13	17.477333068847656	17.503332138061523	17.06999969482422	17.483333587646484	44404500.0
1270	2015-07-14	17.709999084472656	17.732667922973633	17.367332458496094	17.47333335876465	28614000.0
1271	2015-07-15	17.542667388916016	17.832666397094727	17.472000122070312	17.78266716003418	30324000.0
1272	2015-07-16	17.778667449951172	17.81333351135254	17.54400062561035	17.614667892456055	24240000.0
1273	2015-07-17	18.310667037963867	18.369333267211914	17.883333206176758	18.166667938232422	75061500.0
1274	2015-07-20	18.817333221435547	19.110000610351562	18.16933250427246	18.333332061767578	74677500.0
1275	2015-07-21	17.784666061401367	18.233333587646484	17.770000457763672	18.003332138061523	91630500.0
1276	2015-07-22	17.857999801635742	17.96266746520996	17.390666961669922	17.417999267578125	46575000.0
1277	2015-07-23	17.81333351135254	17.99333381652832	17.684667587280273	17.976667404174805	33408000.0
1278	2015-07-24	17.694000244140625	18.07266616821289	17.594667434692383	17.825332641601562	42547500.0
1279	2015-07-27	16.867332458496094	17.6286678314209	16.71933364868164	17.495332717895508	70413000.0
1280	2015-07-28	17.654666900634766	17.69333267211914	16.78933334350586	17.049999237060547	58437000.0
1281	2015-07-29	17.58799934387207	17.859333038330078	17.46666717529297	17.618000030517578	41851500.0
1282	2015-07-30	17.785999298095703	17.79599952697754	17.474000930786133	17.512666702270508	30519000.0
1283	2015-07-31	17.74333381652832	17.957332611083984	17.674667358398438	17.84000015258789	33339000.0
1284	2015-08-03	17.332666397094727	17.78066635131836	17.13800048828125	17.752666473388672	38302500.0
1285	2015-08-04	17.75200080871582	17.781333923339844	17.222667694091797	17.333999633789062	35287500.0
1286	2015-08-05	18.0086669921875	18.066667556762695	17.360000610351562	17.57200050354004	93214500.0
1287	2015-08-06	16.408666610717773	17.0	15.7413330078125	16.63599967956543	219357000.0
1288	2015-08-07	16.167333602905273	16.248666763305664	15.892666816711426	16.238666534423828	76101000.0
1289	2015-08-10	16.076000213623047	16.197999954223633	15.736666679382324	15.876667022705078	62788500.0
1290	2015-08-11	15.824666976928711	15.953332901000977	15.629332542419434	15.8100004196167	63973500.0
1291	2015-08-12	15.878000259399414	15.98466682434082	15.515999794006348	15.666666984558105	55920000.0
1292	2015-08-13	16.167333602905273	16.43199920654297	15.941332817077637	15.990667343139648	70338000.0
1293	2015-08-14	16.209999084472656	16.528667449951172	16.118000030517578	16.482667922973633	65472000.0
1294	2015-08-17	16.999332427978516	17.106000900268555	16.700666427612305	17.03733253479004	107650500.0
1295	2015-08-18	17.381332397460938	17.39666748046875	16.90399932861328	17.025333404541016	62925000.0
1296	2015-08-19	17.016666412353516	17.376667022705078	17.001333236694336	17.35533332824707	54064500.0
1297	2015-08-20	16.14533233642578	16.970666885375977	16.126667022705078	16.804000854492188	73587000.0
1298	2015-08-21	15.38466739654541	16.253332138061523	15.36733341217041	15.733332633972168	98853000.0
1299	2015-08-24	14.591333389282227	15.426667213439941	13.0	13.519332885742188	143724000.0
1300	2015-08-25	14.66866683959961	15.393333435058594	14.607999801635742	15.368000030517578	64909500.0
1301	2015-08-26	14.989333152770996	15.199999809265137	14.36733341217041	15.195332527160645	74445000.0
1302	2015-08-27	16.19933319091797	16.316667556762695	15.387332916259766	15.399999618530273	114840000.0
1303	2015-08-28	16.565332412719727	16.76333236694336	16.10466766357422	16.124000549316406	82705500.0
1304	2015-08-31	16.604000091552734	16.996667861938477	16.367332458496094	16.374666213989258	70503000.0
1305	2015-09-01	15.908666610717773	16.399999618530273	15.79800033569336	16.022666931152344	81822000.0
1306	2015-09-02	16.512666702270508	16.525333404541016	15.985333442687988	16.35333251953125	69438000.0
1307	2015-09-03	16.3713321685791	16.80533218383789	16.333332061767578	16.804000854492188	62922000.0
1308	2015-09-04	16.1286678314209	16.272666931152344	15.880000114440918	16.05933380126953	55338000.0
1309	2015-09-08	16.544666290283203	16.610666275024414	16.270000457763672	16.336666107177734	47073000.0
1310	2015-09-09	16.5939998626709	16.950000762939453	16.553333282470703	16.803333282470703	50862000.0
1311	2015-09-10	16.565332412719727	16.71466636657715	16.35533332824707	16.48200035095215	40635000.0
1312	2015-09-11	16.682666778564453	16.682666778564453	16.315332412719727	16.50933265686035	35262000.0
1313	2015-09-14	16.87933349609375	16.950000762939453	16.64466667175293	16.739999771118164	43363500.0
1314	2015-09-15	16.904666900634766	16.97333335876465	16.633333206176758	16.850000381469727	44002500.0
1315	2015-09-16	17.483333587646484	17.525333404541016	16.858667373657227	16.869333267211914	66256500.0
1316	2015-09-17	17.471332550048828	17.700000762939453	17.37933349609375	17.597333908081055	53787000.0
1317	2015-09-18	17.374666213989258	17.58799934387207	17.166667938232422	17.19733238220215	56446500.0
1318	2015-09-21	17.613332748413086	18.10466766357422	17.053333282470703	17.59866714477539	91803000.0
1319	2015-09-22	17.395999908447266	17.510000228881836	17.058000564575195	17.268667221069336	54966000.0
1320	2015-09-23	17.40399932861328	17.472000122070312	17.172000885009766	17.463333129882812	39012000.0
1321	2015-09-24	17.541332244873047	17.56333351135254	17.08066749572754	17.302000045776367	51723000.0
1322	2015-09-25	17.12733268737793	17.79400062561035	17.07666778564453	17.77400016784668	56601000.0
1323	2015-09-28	16.562000274658203	17.319332122802734	16.44066619873047	17.156667709350586	73516500.0
1324	2015-09-29	16.44333267211914	16.98200035095215	16.36400032043457	16.69733238220215	55548000.0
1325	2015-09-30	16.559999465942383	16.82666778564453	16.1560001373291	16.799999237060547	73944000.0
1326	2015-10-01	15.991999626159668	16.566667556762695	15.808667182922363	16.500667572021484	68595000.0
1327	2015-10-02	16.504667282104492	16.51333236694336	15.661999702453613	15.706666946411133	66360000.0
1328	2015-10-05	16.40999984741211	16.6560001373291	16.275333404541016	16.589332580566406	55348500.0
1329	2015-10-06	16.097333908081055	16.20199966430664	15.70533275604248	16.0	78378000.0
1330	2015-10-07	15.46399974822998	15.846667289733887	15.274666786193848	15.775333404541016	102210000.0
1331	2015-10-08	15.114666938781738	15.381333351135254	14.753999710083008	15.338666915893555	91998000.0
1332	2015-10-09	14.712667465209961	14.958000183105469	14.557332992553711	14.728667259216309	92376000.0
1333	2015-10-12	14.371999740600586	14.866666793823242	14.351332664489746	14.866000175476074	57544500.0
1334	2015-10-13	14.616666793823242	14.834667205810547	14.075332641601562	14.218667030334473	77572500.0
1335	2015-10-14	14.458666801452637	14.729999542236328	14.362000465393066	14.711333274841309	46566000.0
1336	2015-10-15	14.753999710083008	14.781999588012695	14.24666690826416	14.428667068481445	42663000.0
1337	2015-10-16	15.133999824523926	15.36533260345459	14.857999801635742	14.869333267211914	65017500.0
1338	2015-10-19	15.206666946411133	15.40999984741211	14.996000289916992	15.100000381469727	37618500.0
1339	2015-10-20	14.20199966430664	15.239999771118164	13.466667175292969	15.1813325881958	223500000.0
1340	2015-10-21	14.005999565124512	14.320667266845703	13.920000076293945	14.13266658782959	62272500.0
1341	2015-10-22	14.114666938781738	14.383333206176758	13.960000038146973	14.104000091552734	42378000.0
1342	2015-10-23	13.939332962036133	14.356666564941406	13.845999717712402	14.333333015441895	63532500.0
1343	2015-10-26	14.350666999816895	14.392000198364258	14.0	14.092000007629395	50871000.0
1344	2015-10-27	14.023332595825195	14.473333358764648	13.833999633789062	14.322667121887207	52791000.0
1345	2015-10-28	14.197333335876465	14.229999542236328	13.886667251586914	14.087332725524902	40929000.0
1346	2015-10-29	14.108667373657227	14.25	14.042667388916016	14.116666793823242	27075000.0
1347	2015-10-30	13.795332908630371	14.108667373657227	13.592666625976562	14.026666641235352	66583500.0
1348	2015-11-02	14.252667427062988	14.386667251586914	13.814666748046875	13.928000450134277	58918500.0
1349	2015-11-03	13.890000343322754	14.295999526977539	13.850000381469727	14.256667137145996	124987500.0
1350	2015-11-04	15.442000389099121	15.515999794006348	15.013333320617676	15.133333206176758	190896000.0
1351	2015-11-05	15.451333045959473	15.638667106628418	15.279333114624023	15.371999740600586	67452000.0
1352	2015-11-06	15.490667343139648	15.557332992553711	15.300000190734863	15.380000114440918	36679500.0
1353	2015-11-09	15.022000312805176	15.53266716003418	14.954000473022461	15.53266716003418	57763500.0
1354	2015-11-10	14.433333396911621	14.91333293914795	14.405332565307617	14.898667335510254	69255000.0
1355	2015-11-11	14.60533332824707	14.631999969482422	14.241999626159668	14.517999649047852	50217000.0
1356	2015-11-12	14.196000099182129	14.600000381469727	14.177332878112793	14.523332595825195	43738500.0
1357	2015-11-13	13.812666893005371	14.199333190917969	13.767999649047852	14.196666717529297	51454500.0
1358	2015-11-16	14.287332534790039	14.331999778747559	13.720000267028809	13.739333152770996	43881000.0
1359	2015-11-17	14.266667366027832	14.399999618530273	14.09333324432373	14.346667289733887	32230500.0
1360	2015-11-18	14.73799991607666	14.7586669921875	14.168000221252441	14.300000190734863	42178500.0
1361	2015-11-19	14.786666870117188	15.079333305358887	14.686667442321777	14.702667236328125	37566000.0
1362	2015-11-20	14.667332649230957	15.0	14.238666534423828	14.899333000183105	66010500.0
1363	2015-11-23	14.516667366027832	14.612000465393066	14.312000274658203	14.489999771118164	37893000.0
1364	2015-11-24	14.550000190734863	14.733332633972168	14.333333015441895	14.357999801635742	37204500.0
1365	2015-11-25	15.309332847595215	15.388667106628418	14.692000389099121	14.755999565124512	59862000.0
1366	2015-11-27	15.440667152404785	15.483332633972168	15.133999824523926	15.404000282287598	29241000.0
1367	2015-11-30	15.350666999816895	15.618666648864746	15.272000312805176	15.452667236328125	39897000.0
1368	2015-12-01	15.812666893005371	15.866666793823242	15.403332710266113	15.404000282287598	56010000.0
1369	2015-12-02	15.465999603271484	15.90666675567627	15.415332794189453	15.800000190734863	44722500.0
1370	2015-12-03	15.513999938964844	15.829999923706055	15.333333015441895	15.6986665725708	44094000.0
1371	2015-12-04	15.358667373657227	15.5513334274292	15.177332878112793	15.497332572937012	38604000.0
1372	2015-12-07	15.408666610717773	15.708666801452637	15.076666831970215	15.180000305175781	47163000.0
1373	2015-12-08	15.114666938781738	15.25333309173584	14.946666717529297	15.168000221252441	40314000.0
1374	2015-12-09	14.968000411987305	15.166666984558105	14.714667320251465	15.113332748413086	45867000.0
1375	2015-12-10	15.137999534606934	15.232666969299316	14.909333229064941	14.980667114257812	31075500.0
1376	2015-12-11	14.468000411987305	15.050000190734863	14.442667007446289	15.015999794006348	49030500.0
1377	2015-12-14	14.571999549865723	14.727999687194824	14.324666976928711	14.500666618347168	42406500.0
1378	2015-12-15	14.739333152770996	14.814666748046875	14.533332824707031	14.788000106811523	33666000.0
1379	2015-12-16	15.633999824523926	15.658666610717773	14.715332984924316	14.80666732788086	76564500.0
1380	2015-12-17	15.559332847595215	15.850666999816895	15.320667266845703	15.595999717712402	49479000.0
1381	2015-12-18	15.36400032043457	15.726667404174805	15.28600025177002	15.526000022888184	45213000.0
1382	2015-12-21	15.503999710083008	15.722000122070312	15.405332565307617	15.446000099182129	29298000.0
1383	2015-12-22	15.329999923706055	15.770000457763672	15.308667182922363	15.666000366210938	29422500.0
1384	2015-12-23	15.313332557678223	15.563332557678223	15.208666801452637	15.478667259216309	23325000.0
1385	2015-12-24	15.371333122253418	15.458666801452637	15.218667030334473	15.370667457580566	10620000.0
1386	2015-12-28	15.263333320617676	15.465332984924316	15.03600025177002	15.432666778564453	28519500.0
1387	2015-12-29	15.812666893005371	15.847999572753906	15.303333282470703	15.337332725524902	36094500.0
1388	2015-12-30	15.87266731262207	16.242000579833984	15.711333274841309	15.773332595825195	55468500.0
1389	2015-12-31	16.000667572021484	16.229999542236328	15.891332626342773	15.900667190551758	40725000.0
1390	2016-01-04	14.894000053405762	15.425333023071289	14.600000381469727	15.381333351135254	102406500.0
1391	2016-01-05	14.895333290100098	15.12600040435791	14.666666984558105	15.090666770935059	47802000.0
1392	2016-01-06	14.602666854858398	14.670000076293945	14.398667335510254	14.666666984558105	56686500.0
1393	2016-01-07	14.376667022705078	14.562666893005371	14.244667053222656	14.279333114624023	53314500.0
1394	2016-01-08	14.066666603088379	14.696000099182129	14.0513334274292	14.52400016784668	54421500.0
1395	2016-01-11	13.856666564941406	14.296667098999023	13.533332824707031	14.267333030700684	61371000.0
1396	2016-01-12	13.998000144958496	14.249333381652832	13.687333106994629	14.106666564941406	46378500.0
1397	2016-01-13	13.354000091552734	14.176667213439941	13.333333015441895	14.133999824523926	61896000.0
1398	2016-01-14	13.745332717895508	14.0	12.892000198364258	13.480667114257812	97360500.0
1399	2016-01-15	13.666000366210938	13.671333312988281	13.149999618530273	13.264666557312012	83679000.0
1400	2016-01-19	13.64799976348877	14.031332969665527	13.385333061218262	13.913999557495117	60580500.0
1401	2016-01-20	13.24666690826416	13.41866683959961	12.75	13.293333053588867	87579000.0
1402	2016-01-21	13.33133316040039	13.548666954040527	13.001333236694336	13.436667442321777	47493000.0
1403	2016-01-22	13.50333309173584	13.699999809265137	13.268667221069336	13.653332710266113	46861500.0
1404	2016-01-25	13.092000007629395	13.571332931518555	13.058667182922363	13.337332725524902	40480500.0
1405	2016-01-26	12.904000282287598	13.187999725341797	12.592000007629395	13.113332748413086	74463000.0
1406	2016-01-27	12.538000106811523	12.883999824523926	12.38466739654541	12.825332641601562	54258000.0
1407	2016-01-28	12.646666526794434	12.751999855041504	12.160667419433594	12.719332695007324	68892000.0
1408	2016-01-29	12.74666690826416	12.916000366210938	12.538666725158691	12.66333293914795	42784500.0
1409	2016-02-01	13.129332542419434	13.3013334274292	12.183333396911621	12.583999633789062	79464000.0
1410	2016-02-02	12.185333251953125	12.874667167663574	12.01533317565918	12.82800006866455	86604000.0
1411	2016-02-03	11.565333366394043	12.262666702270508	11.345333099365234	12.239333152770996	118971000.0
1412	2016-02-04	11.688667297363281	11.732000350952148	11.13266658782959	11.380000114440918	65781000.0
1413	2016-02-05	10.84000015258789	11.533332824707031	10.515999794006348	11.420000076293945	141564000.0
1414	2016-02-08	9.866000175476074	10.476667404174805	9.733332633972168	10.473333358764648	139695000.0
1415	2016-02-09	9.883333206176758	10.652667045593262	9.403332710266113	9.48799991607666	129774000.0
1416	2016-02-10	9.57800006866455	10.33133316040039	9.449333190917969	10.033332824707031	156097500.0
1417	2016-02-11	10.031332969665527	10.883999824523926	9.800000190734863	10.133333206176758	213786000.0
1418	2016-02-12	10.06933307647705	10.46733283996582	9.579999923706055	10.333333015441895	108537000.0
1419	2016-02-16	10.344667434692383	10.863332748413086	10.27400016784668	10.579999923706055	83907000.0
1420	2016-02-17	11.245332717895508	11.28933334350586	10.445332527160645	10.600000381469727	87378000.0
1421	2016-02-18	11.118000030517578	11.529999732971191	10.98466682434082	11.494667053222656	58314000.0
1422	2016-02-19	11.10533332824707	11.166000366210938	10.833333015441895	10.910667419433594	44391000.0
1423	2016-02-22	11.849332809448242	11.927332878112793	11.323332786560059	11.341333389282227	75901500.0
1424	2016-02-23	11.814000129699707	12.11533260345459	11.578666687011719	11.744000434875488	89766000.0
1425	2016-02-24	11.933333396911621	11.966667175292969	11.189332962036133	11.516667366027832	80934000.0
1426	2016-02-25	12.495332717895508	12.567999839782715	11.680000305175781	11.90999984741211	86260500.0
1427	2016-02-26	12.689332962036133	12.800000190734863	12.333333015441895	12.579999923706055	90976500.0
1428	2016-02-29	12.795332908630371	13.09000015258789	12.614666938781738	12.826666831970215	67485000.0
1429	2016-03-01	12.423333168029785	13.063332557678223	12.180000305175781	12.949999809265137	100683000.0
1430	2016-03-02	12.555999755859375	12.567999839782715	12.100000381469727	12.248666763305664	72936000.0
1431	2016-03-03	13.049332618713379	13.161333084106445	12.281332969665527	12.552000045776367	72435000.0
1432	2016-03-04	13.402667045593262	13.60200023651123	13.166666984558105	13.199999809265137	97336500.0
1433	2016-03-07	13.685999870300293	13.979999542236328	13.15999984741211	13.178667068481445	79941000.0
1434	2016-03-08	13.506667137145996	13.833333015441895	13.479999542236328	13.566666603088379	62680500.0
1435	2016-03-09	13.914667129516602	13.958000183105469	13.519332885742188	13.63466739654541	48129000.0
1436	2016-03-10	13.678667068481445	14.219332695007324	13.378000259399414	14.0	77887500.0
1437	2016-03-11	13.833333015441895	13.961333274841309	13.688667297363281	13.862000465393066	50146500.0
1438	2016-03-14	14.34333324432373	14.447999954223633	14.042667388916016	14.176667213439941	60985500.0
1439	2016-03-15	14.555999755859375	14.597999572753906	14.100000381469727	14.284667015075684	47707500.0
1440	2016-03-16	14.795332908630371	14.838666915893555	14.468000411987305	14.533332824707031	52750500.0
1441	2016-03-17	15.092000007629395	15.233332633972168	14.666666984558105	14.764666557312012	56743500.0
1442	2016-03-18	15.515999794006348	15.631999969482422	15.204000473022461	15.273332595825195	70677000.0
1443	2016-03-21	15.887999534606934	15.991999626159668	15.666666984558105	15.689332962036133	79617000.0
1444	2016-03-22	15.616000175476074	15.932666778564453	15.503999710083008	15.814000129699707	64740000.0
1445	2016-03-23	14.838666915893555	15.648667335510254	14.802000045776367	15.4913330078125	74232000.0
1446	2016-03-24	15.183333396911621	15.259332656860352	14.333333015441895	14.385333061218262	74413500.0
1447	2016-03-28	15.350666999816895	15.654000282287598	15.0	15.440667152404785	58885500.0
1448	2016-03-29	15.342000007629395	15.491999626159668	15.022000312805176	15.326000213623047	60214500.0
1449	2016-03-30	15.12600040435791	15.699999809265137	15.100000381469727	15.672666549682617	60495000.0
1450	2016-03-31	15.317999839782715	15.82800006866455	15.000666618347168	15.28933334350586	120193500.0
1451	2016-04-01	15.839332580566406	16.52666664123535	15.550000190734863	16.32200050354004	239962500.0
1452	2016-04-04	16.465999603271484	16.808000564575195	16.242666244506836	16.607999801635742	202129500.0
1453	2016-04-05	17.031333923339844	17.104000091552734	16.0	16.03333282470703	149230500.0
1454	2016-04-06	17.69466781616211	17.849332809448242	16.89666748046875	16.931333541870117	175582500.0
1455	2016-04-07	17.14666748046875	17.95599937438965	16.96733283996582	17.76333236694336	132843000.0
1456	2016-04-08	16.67133331298828	17.38800048828125	16.534666061401367	17.366666793823242	110458500.0
1457	2016-04-11	16.661333084106445	17.266000747680664	16.35333251953125	16.733333587646484	137425500.0
1458	2016-04-12	16.521333694458008	16.786666870117188	16.242000579833984	16.633333206176758	86448000.0
1459	2016-04-13	16.968666076660156	17.03333282470703	16.488666534423828	16.567333221435547	73884000.0
1460	2016-04-14	16.790666580200195	17.12266731262207	16.73666763305664	16.866666793823242	61983000.0
1461	2016-04-15	16.96733283996582	16.97333335876465	16.607999801635742	16.753999710083008	56286000.0
1462	2016-04-18	16.92533302307129	17.220666885375977	16.777332305908203	16.815332412719727	64071000.0
1463	2016-04-19	16.4913330078125	16.95800018310547	16.083332061767578	16.874666213989258	95362500.0
1464	2016-04-20	16.6646671295166	16.910667419433594	16.100000381469727	16.417333602905273	77911500.0
1465	2016-04-21	16.55266761779785	16.726667404174805	16.46066665649414	16.599332809448242	41746500.0
1466	2016-04-22	16.916667938232422	16.933332443237305	16.380666732788086	16.592666625976562	56794500.0
1467	2016-04-25	16.788000106811523	17.158666610717773	16.71733283996582	16.867332458496094	55054500.0
1468	2016-04-26	16.916000366210938	17.048667907714844	16.625999450683594	16.803333282470703	48357000.0
1469	2016-04-27	16.764667510986328	17.0	16.626667022705078	16.850000381469727	48087000.0
1470	2016-04-28	16.513999938964844	16.89533233642578	16.496000289916992	16.656667709350586	37785000.0
1471	2016-04-29	16.05066680908203	16.562000274658203	15.854000091552734	16.542667388916016	81207000.0
1472	2016-05-02	16.1200008392334	16.21266746520996	15.654666900634766	16.100000381469727	57658500.0
1473	2016-05-03	15.48799991607666	15.927332878112793	15.441332817077637	15.824000358581543	64533000.0
1474	2016-05-04	14.837332725524902	15.630666732788086	14.69333267211914	15.352666854858398	130507500.0
1475	2016-05-05	14.10200023651123	15.242667198181152	13.986000061035156	15.230667114257812	168822000.0
1476	2016-05-06	14.328666687011719	14.424667358398438	13.87399959564209	14.057999610900879	85278000.0
1477	2016-05-09	13.928000450134277	14.40999984741211	13.786666870117188	14.381333351135254	71646000.0
1478	2016-05-10	13.912667274475098	13.964667320251465	13.666666984558105	13.83666706085205	61059000.0
1479	2016-05-11	13.93066692352295	14.36533260345459	13.736666679382324	13.839332580566406	77428500.0
1480	2016-05-12	13.8186674118042	14.111332893371582	13.577333450317383	14.095999717712402	54757500.0
1481	2016-05-13	13.840666770935059	14.079999923706055	13.779999732971191	13.85200023651123	42342000.0
1482	2016-05-16	13.88599967956543	14.210000038146973	13.861332893371582	13.876667022705078	44241000.0
1483	2016-05-17	13.644000053405762	13.98799991607666	13.601332664489746	13.936667442321777	42654000.0
1484	2016-05-18	14.07800006866455	14.354000091552734	13.850000381469727	13.94333267211914	84262500.0
1485	2016-05-19	14.347332954406738	14.452667236328125	13.819999694824219	14.2413330078125	102994500.0
1486	2016-05-20	14.685333251953125	14.703332901000977	14.423333168029785	14.465999603271484	135106500.0
1487	2016-05-23	14.414667129516602	14.84000015258789	14.390666961669922	14.657999992370605	76537500.0
1488	2016-05-24	14.52733325958252	14.582667350769043	14.345333099365234	14.4399995803833	45207000.0
1489	2016-05-25	14.638667106628418	14.757332801818848	14.434000015258789	14.52733325958252	46902000.0
1490	2016-05-26	15.008000373840332	15.017333030700684	14.603333473205566	14.699999809265137	61086000.0
1491	2016-05-27	14.869333267211914	15.062000274658203	14.716667175292969	14.999333381652832	54754500.0
1492	2016-05-31	14.881999969482422	14.983332633972168	14.766667366027832	14.869333267211914	41835000.0
1493	2016-06-01	14.637332916259766	14.826666831970215	14.459333419799805	14.76533317565918	44740500.0
1494	2016-06-02	14.597332954406738	14.660667419433594	14.473999977111816	14.63933277130127	30492000.0
1495	2016-06-03	14.599332809448242	14.795999526977539	14.534000396728516	14.666666984558105	33435000.0
1496	2016-06-06	14.711999893188477	14.726667404174805	14.363332748413086	14.533332824707031	33742500.0
1497	2016-06-07	15.489333152770996	15.629332542419434	14.767999649047852	14.815999984741211	93204000.0
1498	2016-06-08	15.701333045959473	16.05666732788086	15.507332801818848	15.58666706085205	89580000.0
1499	2016-06-09	15.290666580200195	15.688667297363281	15.137332916259766	15.665332794189453	67381500.0
1500	2016-06-10	14.586000442504883	15.197999954223633	14.561332702636719	15.159333229064941	90399000.0
1501	2016-06-13	14.524666786193848	15.0513334274292	14.510666847229004	14.633333206176758	62895000.0
1502	2016-06-14	14.330666542053223	14.813332557678223	14.16866683959961	14.592000007629395	53703000.0
1503	2016-06-15	14.513333320617676	14.793333053588867	14.342000007629395	14.463333129882812	43627500.0
1504	2016-06-16	14.528667449951172	14.53600025177002	14.233332633972168	14.494667053222656	36604500.0
1505	2016-06-17	14.364666938781738	14.666000366210938	14.300000190734863	14.52066707611084	46689000.0
1506	2016-06-20	14.646666526794434	14.916666984558105	14.548666954040527	14.633333206176758	53332500.0
1507	2016-06-21	14.640666961669922	14.838000297546387	14.587332725524902	14.711999893188477	67935000.0
1508	2016-06-22	13.11066722869873	13.729999542236328	13.050000190734863	13.29800033569336	356136000.0
1509	2016-06-23	13.09333324432373	13.170000076293945	12.808667182922363	13.045999526977539	151960500.0
1510	2016-06-24	12.876667022705078	13.008000373840332	12.648667335510254	12.670000076293945	105397500.0
1511	2016-06-27	13.236666679382324	13.253999710083008	12.524666786193848	12.723999977111816	108081000.0
1512	2016-06-28	13.452667236328125	13.603333473205566	13.293999671936035	13.459333419799805	93186000.0
1513	2016-06-29	14.012666702270508	14.118666648864746	13.533332824707031	13.675333023071289	89923500.0
1514	2016-06-30	14.152000427246094	14.233332633972168	13.934666633605957	14.197999954223633	72646500.0
1515	2016-07-01	14.433333396911621	14.549332618713379	13.733332633972168	13.742667198181152	81000000.0
1516	2016-07-05	14.26533317565918	14.302666664123535	13.866666793823242	13.982000350952148	77629500.0
1517	2016-07-06	14.295999526977539	14.34866714477539	13.933333396911621	14.0	73798500.0
1518	2016-07-07	14.395999908447266	14.541333198547363	14.200667381286621	14.206666946411133	54180000.0
1519	2016-07-08	14.45199966430664	14.654000282287598	14.300000190734863	14.520000457763672	61122000.0
1520	2016-07-11	14.985333442687988	15.118666648864746	14.633999824523926	14.663999557495117	81447000.0
1521	2016-07-12	14.976667404174805	15.166666984558105	14.881333351135254	14.9399995803833	68569500.0
1522	2016-07-13	14.835332870483398	15.03933334350586	14.685999870300293	15.033332824707031	53506500.0
1523	2016-07-14	14.768667221069336	14.996000289916992	14.736666679382324	14.874667167663574	40137000.0
1524	2016-07-15	14.69333267211914	14.850000381469727	14.642666816711426	14.834667205810547	33513000.0
1525	2016-07-18	15.083333015441895	15.13933277130127	14.553333282470703	14.642666816711426	51181500.0
1526	2016-07-19	15.017333030700684	15.273332595825195	14.983332633972168	15.0	46726500.0
1527	2016-07-20	15.223999977111816	15.319999694824219	15.0	15.097999572753906	38527500.0
1528	2016-07-21	14.699999809265137	15.1899995803833	14.606666564941406	15.066666603088379	66430500.0
1529	2016-07-22	14.817999839782715	14.966667175292969	14.592000007629395	14.799332618713379	38695500.0
1530	2016-07-25	15.333999633789062	15.425999641418457	14.758000373840332	14.817999839782715	67360500.0
1531	2016-07-26	15.300666809082031	15.333333015441895	15.020000457763672	15.179332733154297	51450000.0
1532	2016-07-27	15.232666969299316	15.557332992553711	15.128000259399414	15.28933334350586	43335000.0
1533	2016-07-28	15.37399959564209	15.383999824523926	15.106666564941406	15.196666717529297	36286500.0
1534	2016-07-29	15.652667045593262	15.685333251953125	15.349332809448242	15.380000114440918	46062000.0
1535	2016-08-01	15.333999633789062	15.775333404541016	15.291999816894531	15.699999809265137	60244500.0
1536	2016-08-02	15.146666526794434	15.324666976928711	14.760000228881836	15.291333198547363	59016000.0
1537	2016-08-03	15.052666664123535	15.313332557678223	14.947333335876465	15.157999992370605	58317000.0
1538	2016-08-04	15.37399959564209	15.390666961669922	14.803333282470703	15.045999526977539	62205000.0
1539	2016-08-05	15.335332870483398	15.466667175292969	15.15999984741211	15.333333015441895	48078000.0
1540	2016-08-08	15.077333450317383	15.30666732788086	15.072667121887207	15.199999809265137	33954000.0
1541	2016-08-09	15.272000312805176	15.435999870300293	15.109999656677246	15.121333122253418	33117000.0
1542	2016-08-10	15.043333053588867	15.324666976928711	14.974666595458984	15.215999603271484	35074500.0
1543	2016-08-11	14.994000434875488	15.171333312988281	14.894000053405762	15.07800006866455	28213500.0
1544	2016-08-12	15.040666580200195	15.109999656677246	14.935999870300293	15.02733325958252	27202500.0
1545	2016-08-15	15.03933334350586	15.300000190734863	14.995332717895508	15.067999839782715	30514500.0
1546	2016-08-16	14.907333374023438	15.145999908447266	14.894000053405762	15.03266716003418	34006500.0
1547	2016-08-17	14.88266658782959	14.988666534423828	14.853333473205566	14.95533275604248	26806500.0
1548	2016-08-18	14.900667190551758	15.043999671936035	14.81933307647705	14.921333312988281	25717500.0
1549	2016-08-19	15.0	15.011333465576172	14.835332870483398	14.902667045593262	24892500.0
1550	2016-08-22	14.862000465393066	15.007332801818848	14.845333099365234	14.944666862487793	30982500.0
1551	2016-08-23	14.989333152770996	15.232666969299316	14.853333473205566	14.954667091369629	71766000.0
1552	2016-08-24	14.841333389282227	15.143333435058594	14.814666748046875	15.136667251586914	38560500.0
1553	2016-08-25	14.730667114257812	14.920000076293945	14.718000411987305	14.87399959564209	26437500.0
1554	2016-08-26	14.666000366210938	14.857333183288574	14.588000297546387	14.809332847595215	33585000.0
1555	2016-08-29	14.346667289733887	14.69333267211914	14.333333015441895	14.676667213439941	48994500.0
1556	2016-08-30	14.089332580566406	14.407333374023438	14.034667015075684	14.407333374023438	47533500.0
1557	2016-08-31	14.133999824523926	14.173333168029785	13.90999984741211	14.028667449951172	49147500.0
1558	2016-09-01	13.38466739654541	14.073332786560059	13.366666793823242	13.934000015258789	119146500.0
1559	2016-09-02	13.185333251953125	13.546667098999023	13.079999923706055	13.488666534423828	89661000.0
1560	2016-09-06	13.522000312805176	13.550000190734863	13.266667366027832	13.267999649047852	65859000.0
1561	2016-09-07	13.447333335876465	13.766667366027832	13.380666732788086	13.699999809265137	54613500.0
1562	2016-09-08	13.157333374023438	13.326000213623047	13.090666770935059	13.303333282470703	50668500.0
1563	2016-09-09	12.964667320251465	13.32800006866455	12.91333293914795	13.272666931152344	56355000.0
1564	2016-09-12	13.220000267028809	13.424667358398438	12.9399995803833	13.0	55728000.0
1565	2016-09-13	13.069999694824219	13.232666969299316	12.896666526794434	13.137332916259766	53841000.0
1566	2016-09-14	13.093999862670898	13.194666862487793	12.990667343139648	13.050000190734863	33817500.0
1567	2016-09-15	13.361332893371582	13.501333236694336	13.09333324432373	13.099332809448242	46158000.0
1568	2016-09-16	13.69333267211914	13.713333129882812	13.266667366027832	13.361332893371582	46617000.0
1569	2016-09-19	13.755999565124512	13.961999893188477	13.666666984558105	13.800000190734863	34492500.0
1570	2016-09-20	13.642666816711426	13.850000381469727	13.593999862670898	13.789999961853027	36157500.0
1571	2016-09-21	13.6813325881958	13.800000190734863	13.437333106994629	13.758000373840332	39502500.0
1572	2016-09-22	13.76200008392334	13.8186674118042	13.533332824707031	13.760000228881836	35743500.0
1573	2016-09-23	13.829999923706055	14.01200008392334	13.711333274841309	13.732666969299316	43578000.0
1574	2016-09-26	13.932666778564453	14.066666603088379	13.766667366027832	13.766667366027832	35916000.0
1575	2016-09-27	13.720666885375977	13.998666763305664	13.640666961669922	13.976667404174805	50598000.0
1576	2016-09-28	13.751333236694336	13.883333206176758	13.684000015258789	13.833999633789062	31326000.0
1577	2016-09-29	13.380000114440918	13.821999549865723	13.371999740600586	13.706666946411133	40905000.0
1578	2016-09-30	13.60200023651123	13.665332794189453	13.303333282470703	13.480667114257812	38794500.0
1579	2016-10-03	14.24666690826416	14.378000259399414	13.883333206176758	14.153332710266113	89998500.0
1580	2016-10-04	14.093999862670898	14.221332550048828	13.921333312988281	14.206666946411133	53122500.0
1581	2016-10-05	13.897333145141602	14.210000038146973	13.874667167663574	14.149333000183105	28162500.0
1582	2016-10-06	13.399999618530273	13.61400032043457	13.347332954406738	13.497332572937012	70551000.0
1583	2016-10-07	13.107333183288574	13.421333312988281	13.053333282470703	13.399999618530273	52395000.0
1584	2016-10-10	13.396666526794434	13.609333038330078	13.310667037963867	13.423333168029785	49744500.0
1585	2016-10-11	13.34000015258789	13.479999542236328	13.220666885375977	13.456666946411133	34926000.0
1586	2016-10-12	13.434000015258789	13.592000007629395	13.361332893371582	13.396666526794434	29560500.0
1587	2016-10-13	13.349332809448242	13.393333435058594	13.136667251586914	13.366666793823242	37419000.0
1588	2016-10-14	13.100666999816895	13.428667068481445	13.08666706085205	13.37733268737793	64048500.0
1589	2016-10-17	12.93066692352295	13.22599983215332	12.800000190734863	13.136667251586914	68311500.0
1590	2016-10-18	13.273332595825195	13.29800033569336	12.883999824523926	13.065999984741211	85207500.0
1591	2016-10-19	13.570667266845703	13.77733325958252	13.204000473022461	13.315999984741211	104868000.0
1592	2016-10-20	13.273332595825195	13.533332824707031	13.136667251586914	13.474666595458984	76093500.0
1593	2016-10-21	13.339332580566406	13.437999725341797	13.160667419433594	13.239999771118164	44151000.0
1594	2016-10-24	13.517333030700684	13.596667289733887	13.350000381469727	13.399999618530273	41274000.0
1595	2016-10-25	13.489333152770996	13.645999908447266	13.41333293914795	13.526666641235352	36675000.0
1596	2016-10-26	13.482666969299316	13.545999526977539	13.34000015258789	13.399999618530273	84492000.0
1597	2016-10-27	13.600666999816895	14.24666690826416	13.44333267211914	14.089332580566406	196405500.0
1598	2016-10-28	13.33133316040039	13.687999725341797	13.321999549865723	13.600000381469727	64201500.0
1599	2016-10-31	13.182000160217285	13.499333381652832	13.053999900817871	13.499333381652832	70384500.0
1600	2016-11-01	12.719332695007324	13.233332633972168	12.540666580200195	13.202667236328125	105900000.0
1601	2016-11-02	12.534667015075684	12.846667289733887	12.500666618347168	12.670000076293945	63801000.0
1602	2016-11-03	12.494667053222656	12.764666557312012	12.469332695007324	12.600000381469727	39795000.0
1603	2016-11-04	12.704000473022461	12.897333145141602	12.397333145141602	12.600000381469727	77190000.0
1604	2016-11-07	12.880666732788086	12.952667236328125	12.670000076293945	12.906000137329102	58051500.0
1605	2016-11-08	12.996000289916992	13.166000366210938	12.750666618347168	12.919333457946777	49014000.0
1606	2016-11-09	12.670666694641113	12.800000190734863	12.263333320617676	12.458666801452637	122596500.0
1607	2016-11-10	12.356666564941406	12.77400016784668	12.027999877929688	12.736666679382324	101254500.0
1608	2016-11-11	12.570667266845703	12.592000007629395	12.199999809265137	12.28266716003418	59827500.0
1609	2016-11-14	12.096667289733887	12.550000190734863	11.879332542419434	12.533332824707031	98283000.0
1610	2016-11-15	12.251333236694336	12.428667068481445	12.136667251586914	12.185333251953125	58530000.0
1611	2016-11-16	12.26200008392334	12.315333366394043	12.080666542053223	12.176667213439941	51516000.0
1612	2016-11-17	12.577333450317383	12.63266658782959	12.140666961669922	12.232666969299316	73306500.0
1613	2016-11-18	12.334667205810547	12.866666793823242	12.333333015441895	12.710000038146973	78154500.0
1614	2016-11-21	12.3013334274292	12.592666625976562	12.293999671936035	12.336000442504883	65415000.0
1615	2016-11-22	12.744667053222656	12.764666557312012	12.247332572937012	12.38933277130127	84051000.0
1616	2016-11-23	12.87600040435791	13.042667388916016	12.600000381469727	12.707332611083984	73378500.0
1617	2016-11-25	13.109999656677246	13.149333000183105	12.909333229064941	12.909333229064941	35491500.0
1618	2016-11-28	13.074666976928711	13.289999961853027	12.970000267028809	13.031999588012695	67938000.0
1619	2016-11-29	12.637999534606934	13.11533260345459	12.633333206176758	13.037332534790039	66589500.0
1620	2016-11-30	12.626667022705078	12.792667388916016	12.5	12.733332633972168	53206500.0
1621	2016-12-01	12.125332832336426	12.5686674118042	12.066666603088379	12.550000190734863	76896000.0
1622	2016-12-02	12.097999572753906	12.325332641601562	12.0	12.192000389099121	60634500.0
1623	2016-12-05	12.453332901000977	12.592666625976562	12.167332649230957	12.167332649230957	61083000.0
1624	2016-12-06	12.390000343322754	12.438667297363281	12.178667068481445	12.368000030517578	50874000.0
1625	2016-12-07	12.876667022705078	12.893333435058594	12.333333015441895	12.40999984741211	81928500.0
1626	2016-12-08	12.81933307647705	12.833333015441895	12.63599967956543	12.803333282470703	47911500.0
1627	2016-12-09	12.812000274658203	12.922666549682617	12.720666885375977	12.724666595458984	40837500.0
1628	2016-12-12	12.828666687011719	12.961333274841309	12.745332717895508	12.853333473205566	36583500.0
1629	2016-12-13	13.210000038146973	13.41866683959961	12.866666793823242	12.878666877746582	102358500.0
1630	2016-12-14	13.246000289916992	13.533332824707031	13.11733341217041	13.249333381652832	62263500.0
1631	2016-12-15	13.17199993133545	13.38266658782959	13.159333229064941	13.227333068847656	48294000.0
1632	2016-12-16	13.499333381652832	13.505999565124512	13.173333168029785	13.20533275604248	56953500.0
1633	2016-12-19	13.51533317565918	13.630000114440918	13.322667121887207	13.499333381652832	52321500.0
1634	2016-12-20	13.919333457946777	13.933333396911621	13.5	13.536666870117188	70336500.0
1635	2016-12-21	13.846667289733887	14.148667335510254	13.827333450317383	13.896666526794434	78114000.0
1636	2016-12-22	13.896666526794434	13.999333381652832	13.766667366027832	13.881333351135254	46666500.0
1637	2016-12-23	14.22266674041748	14.229999542236328	13.847332954406738	13.866666793823242	70057500.0
1638	2016-12-27	14.635333061218262	14.816666603088379	14.29466724395752	14.325332641601562	88735500.0
1639	2016-12-28	14.649333000183105	14.920000076293945	14.479999542236328	14.768667221069336	56737500.0
1640	2016-12-29	14.312000274658203	14.613332748413086	14.274666786193848	14.570667266845703	60675000.0
1641	2016-12-30	14.246000289916992	14.5	14.112000465393066	14.420000076293945	69639000.0
1642	2017-01-03	14.465999603271484	14.688667297363281	14.064000129699707	14.324000358581543	88849500.0
1643	2017-01-04	15.13266658782959	15.199999809265137	14.287332534790039	14.316666603088379	168202500.0
1644	2017-01-05	15.116666793823242	15.165332794189453	14.796667098999023	15.094667434692383	88675500.0
1645	2017-01-06	15.267333030700684	15.354000091552734	15.029999732971191	15.128666877746582	82918500.0
1646	2017-01-09	15.41866683959961	15.461333274841309	15.199999809265137	15.264666557312012	59692500.0
1647	2017-01-10	15.324666976928711	15.466667175292969	15.12600040435791	15.466667175292969	54900000.0
1648	2017-01-11	15.315333366394043	15.331999778747559	15.112000465393066	15.271332740783691	54762000.0
1649	2017-01-12	15.305999755859375	15.380000114440918	15.038666725158691	15.27066707611084	56853000.0
1650	2017-01-13	15.850000381469727	15.856666564941406	15.305999755859375	15.333333015441895	91395000.0
1651	2017-01-17	15.70533275604248	15.997332572937012	15.624667167663574	15.779999732971191	69262500.0
1652	2017-01-18	15.890666961669922	15.980667114257812	15.70533275604248	15.776666641235352	56535000.0
1653	2017-01-19	16.250667572021484	16.57866668701172	16.049999237060547	16.483333587646484	115984500.0
1654	2017-01-20	16.315332412719727	16.399999618530273	16.200666427612305	16.36400032043457	63064500.0
1655	2017-01-23	16.594667434692383	16.72599983215332	16.366666793823242	16.389999389648438	93943500.0
1656	2017-01-24	16.974000930786133	16.98666763305664	16.643333435058594	16.666667938232422	74482500.0
1657	2017-01-25	16.96466636657715	17.230667114257812	16.786666870117188	17.15399932861328	77139000.0
1658	2017-01-26	16.833999633789062	17.049333572387695	16.71666717529297	16.952667236328125	47281500.0
1659	2017-01-27	16.863332748413086	16.866666793823242	16.56800079345703	16.7586669921875	47494500.0
1660	2017-01-30	16.708667755126953	17.019332885742188	16.47333335876465	16.8353328704834	57016500.0
1661	2017-01-31	16.795333862304688	17.05933380126953	16.51333236694336	16.615999221801758	61741500.0
1662	2017-02-01	16.615999221801758	16.8799991607666	16.60333251953125	16.8700008392334	59382000.0
1663	2017-02-02	16.770000457763672	16.827999114990234	16.513999938964844	16.555999755859375	37497000.0
1664	2017-02-03	16.755332946777344	16.812000274658203	16.64533233642578	16.79400062561035	32800500.0
1665	2017-02-06	17.184667587280273	17.187999725341797	16.708667755126953	16.733333587646484	53437500.0
1666	2017-02-07	17.165332794189453	17.333332061767578	17.094667434692383	17.21266746520996	63672000.0
1667	2017-02-08	17.472000122070312	17.55733299255371	17.079999923706055	17.156667709350586	58995000.0
1668	2017-02-09	17.946666717529297	18.07866668701172	17.74333381652832	17.75	117303000.0
1669	2017-02-10	17.948667526245117	18.06333351135254	17.74066734313965	17.986000061035156	54295500.0
1670	2017-02-13	18.706666946411133	18.71933364868164	18.034000396728516	18.049333572387695	105444000.0
1671	2017-02-14	18.73200035095215	19.159332275390625	18.573999404907227	18.601999282836914	110178000.0
1672	2017-02-15	18.650667190551758	18.81599998474121	18.429332733154297	18.666667938232422	74218500.0
1673	2017-02-16	17.93000030517578	18.666667938232422	17.899999618530273	18.50666618347168	106159500.0
1674	2017-02-17	18.148666381835938	18.19266700744629	17.610000610351562	17.719999313354492	93856500.0
1675	2017-02-21	18.492666244506836	18.760000228881836	18.267332077026367	18.363332748413086	85150500.0
1676	2017-02-22	18.233999252319336	18.89666748046875	18.17333221435547	18.687332153320312	131325000.0
1677	2017-02-23	17.06599998474121	17.643999099731445	17.03733253479004	17.600000381469727	223728000.0
1678	2017-02-24	17.133333206176758	17.21666717529297	16.68000030517578	16.8439998626709	122574000.0
1679	2017-02-27	16.415332794189453	16.55733299255371	16.134000778198242	16.544666290283203	171912000.0
1680	2017-02-28	16.666000366210938	16.733333587646484	16.260000228881836	16.279333114624023	91171500.0
1681	2017-03-01	16.667999267578125	16.989999771118164	16.607332229614258	16.94533348083496	72142500.0
1682	2017-03-02	16.698667526245117	16.885332107543945	16.551332473754883	16.6473331451416	50277000.0
1683	2017-03-03	16.771333694458008	16.793333053588867	16.600000381469727	16.715999603271484	43791000.0
1684	2017-03-06	16.747333526611328	16.780000686645508	16.500667572021484	16.527332305908203	50332500.0
1685	2017-03-07	16.57266616821289	16.926000595092773	16.55466651916504	16.794666290283203	51892500.0
1686	2017-03-08	16.45800018310547	16.67133331298828	16.35466766357422	16.46666717529297	55878000.0
1687	2017-03-09	16.32666778564453	16.577333450317383	16.200000762939453	16.5086669921875	58189500.0
1688	2017-03-10	16.246000289916992	16.433332443237305	16.200000762939453	16.413999557495117	45994500.0
1689	2017-03-13	16.411333084106445	16.456666946411133	16.185333251953125	16.321332931518555	45339000.0
1690	2017-03-14	17.200000762939453	17.20800018310547	16.40133285522461	16.407333374023438	113976000.0
1691	2017-03-15	17.048667907714844	17.399999618530273	16.951332092285156	17.133333206176758	79962000.0
1692	2017-03-16	17.469999313354492	17.71666717529297	17.270666122436523	17.49333381652832	106983000.0
1693	2017-03-17	17.433332443237305	17.68866729736328	17.413333892822266	17.600000381469727	97462500.0
1694	2017-03-20	17.461332321166992	17.636667251586914	17.254667282104492	17.373332977294922	54214500.0
1695	2017-03-21	16.711999893188477	17.65333366394043	16.682666778564453	17.52199935913086	103629000.0
1696	2017-03-22	17.000667572021484	17.004667282104492	16.700666427612305	16.770666122436523	60889500.0
1697	2017-03-23	16.985332489013672	17.17799949645996	16.886667251586914	17.025999069213867	49803000.0
1698	2017-03-24	17.54400062561035	17.592666625976562	17.000667572021484	17.046667098999023	84709500.0
1699	2017-03-27	18.014667510986328	18.038000106811523	17.316667556762695	17.373332977294922	93462000.0
1700	2017-03-28	18.496667861938477	18.711999893188477	18.333332061767578	18.468000411987305	119814000.0
1701	2017-03-29	18.492000579833984	18.639999389648438	18.369333267211914	18.555999755859375	55143000.0
1702	2017-03-30	18.527999877929688	18.799999237060547	18.480667114257812	18.535999298095703	62226000.0
1703	2017-03-31	18.553333282470703	18.64533233642578	18.42133331298828	18.582000732421875	49419000.0
1704	2017-04-03	19.90133285522461	19.933332443237305	18.972000122070312	19.126667022705078	208329000.0
1705	2017-04-04	20.246667861938477	20.320667266845703	19.635332107543945	19.792667388916016	152019000.0
1706	2017-04-05	19.666667938232422	20.325332641601562	19.613332748413086	20.13599967956543	118213500.0
1707	2017-04-06	19.913333892822266	20.12933349609375	19.606666564941406	19.79199981689453	82809000.0
1708	2017-04-07	20.16933250427246	20.179332733154297	19.809999465942383	19.833332061767578	68694000.0
1709	2017-04-10	20.826000213623047	20.915332794189453	20.58066749572754	20.610000610351562	114967500.0
1710	2017-04-11	20.58066749572754	20.898000717163086	20.366666793823242	20.892000198364258	85869000.0
1711	2017-04-12	19.78933334350586	20.56333351135254	19.754667282104492	20.422666549682617	90760500.0
1712	2017-04-13	20.266666412353516	20.492666244506836	19.68666648864746	19.780000686645508	139269000.0
1713	2017-04-17	20.09600067138672	20.266666412353516	19.91200065612793	20.18000030517578	62080500.0
1714	2017-04-18	20.016666412353516	20.055999755859375	19.860000610351562	19.979999542236328	45535500.0
1715	2017-04-19	20.368000030517578	20.441333770751953	20.140666961669922	20.163999557495117	58470000.0
1716	2017-04-20	20.167333602905273	20.610000610351562	20.01533317565918	20.43400001525879	92241000.0
1717	2017-04-21	20.373332977294922	20.426666259765625	20.027999877929688	20.133333206176758	67647000.0
1718	2017-04-24	20.53533363342285	20.703332901000977	20.40133285522461	20.614667892456055	76252500.0
1719	2017-04-25	20.91933250427246	20.93199920654297	20.390666961669922	20.53333282470703	101065500.0
1720	2017-04-26	20.67799949645996	20.96666717529297	20.600000381469727	20.82466697692871	70425000.0
1721	2017-04-27	20.575332641601562	20.87266731262207	20.5	20.779333114624023	52029000.0
1722	2017-04-28	20.937999725341797	20.98666763305664	20.53333282470703	20.655332565307617	67582500.0
1723	2017-05-01	21.52199935913086	21.816667556762695	20.987333297729492	20.992000579833984	132444000.0
1724	2017-05-02	21.25933265686035	21.8439998626709	21.104000091552734	21.600000381469727	80742000.0
1725	2017-05-03	20.73466682434082	21.435333251953125	20.696666717529297	21.17799949645996	107001000.0
1726	2017-05-04	19.69733238220215	20.51799964904785	19.384000778198242	20.496000289916992	212280000.0
1727	2017-05-05	20.55666732788086	20.56999969482422	19.786666870117188	19.866666793823242	122659500.0
1728	2017-05-08	20.479333877563477	20.91933250427246	20.38800048828125	20.726667404174805	105097500.0
1729	2017-05-09	21.417333602905273	21.465999603271484	20.606666564941406	20.625333786010742	145147500.0
1730	2017-05-10	21.681333541870117	21.700000762939453	21.20800018310547	21.437332153320312	86124000.0
1731	2017-05-11	21.540000915527344	21.733333587646484	21.30666732788086	21.559999465942383	71307000.0
1732	2017-05-12	21.65399932861328	21.799999237060547	21.435333251953125	21.698667526245117	61824000.0
1733	2017-05-15	21.058666229248047	21.34666633605957	20.8353328704834	21.225332260131836	114330000.0
1734	2017-05-16	21.134000778198242	21.33733367919922	21.00933265686035	21.172666549682617	62287500.0
1735	2017-05-17	20.407333374023438	20.975332260131836	20.366666793823242	20.959333419799805	100678500.0
1736	2017-05-18	20.87066650390625	20.929332733154297	20.354000091552734	20.46666717529297	84807000.0
1737	2017-05-19	20.722000122070312	21.100000381469727	20.68000030517578	21.03333282470703	70314000.0
1738	2017-05-22	20.690000534057617	20.95800018310547	20.453332901000977	20.85333251953125	64938000.0
1739	2017-05-23	20.257333755493164	20.715333938598633	20.23200035095215	20.69733238220215	64776000.0
1740	2017-05-24	20.681333541870117	20.733333587646484	20.360000610351562	20.43400001525879	75499500.0
1741	2017-05-25	21.121999740600586	21.131332397460938	20.520666122436523	20.73466682434082	75210000.0
1742	2017-05-26	21.676000595092773	21.69933319091797	21.08733367919922	21.152000427246094	117033000.0
1743	2017-05-30	22.34000015258789	22.41866683959961	21.71733283996582	21.733333587646484	116743500.0
1744	2017-05-31	22.733999252319336	22.859333038330078	22.3439998626709	22.512666702270508	149451000.0
1745	2017-06-01	22.691333770751953	22.992000579833984	22.486000061035156	22.933332443237305	114120000.0
1746	2017-06-02	22.656667709350586	22.858667373657227	22.39533233642578	22.65133285522461	83853000.0
1747	2017-06-05	23.154666900634766	23.229333877563477	22.28066635131836	22.566667556762695	101766000.0
1748	2017-06-06	23.523332595825195	23.965999603271484	22.6646671295166	22.979999542236328	166302000.0
1749	2017-06-07	23.976667404174805	24.03333282470703	23.676000595092773	23.756000518798828	140970000.0
1750	2017-06-08	24.666667938232422	24.793333053588867	24.014667510986328	24.25	135922500.0
1751	2017-06-09	23.821332931518555	25.124666213989258	23.65333366394043	24.961332321166992	258921000.0
1752	2017-06-12	23.93400001525879	24.299999237060547	23.374666213989258	23.865999221801758	157765500.0
1753	2017-06-13	25.06333351135254	25.066667556762695	24.44066619873047	24.507999420166016	177118500.0
1754	2017-06-14	25.37733268737793	25.616666793823242	25.08733367919922	25.4060001373291	192276000.0
1755	2017-06-15	25.022666931152344	25.03066635131836	24.432666778564453	24.833332061767578	156397500.0
1756	2017-06-16	24.760000228881836	25.200666427612305	24.67333221435547	25.198667526245117	100965000.0
1757	2017-06-19	24.65333366394043	25.113332748413086	24.520000457763672	25.0	98239500.0
1758	2017-06-20	24.81599998474121	25.2586669921875	24.648666381835938	25.1113338470459	111580500.0
1759	2017-06-21	25.093332290649414	25.132667541503906	24.534666061401367	24.956666946411133	73848000.0
1760	2017-06-22	25.507333755493164	25.666667938232422	24.904666900634766	25.19933319091797	112947000.0
1761	2017-06-23	25.56333351135254	25.799333572387695	25.290000915527344	25.496667861938477	96687000.0
1762	2017-06-26	25.166000366210938	25.796667098999023	24.873332977294922	25.779333114624023	99061500.0
1763	2017-06-27	24.158000946044922	25.093332290649414	24.134666442871094	25.093332290649414	104946000.0
1764	2017-06-28	24.749332427978516	24.78266716003418	24.167999267578125	24.44533348083496	94537500.0
1765	2017-06-29	24.049999237060547	24.733333587646484	23.606666564941406	24.707332611083984	123315000.0
1766	2017-06-30	24.107332229614258	24.451332092285156	23.974666595458984	24.247333526611328	87727500.0
1767	2017-07-03	23.507999420166016	24.75666618347168	23.433332443237305	24.682666778564453	94581000.0
1768	2017-07-05	21.805999755859375	23.14933204650879	21.755332946777344	23.14666748046875	255700500.0
1769	2017-07-06	20.588666915893555	21.38599967956543	20.420000076293945	21.150667190551758	289867500.0
1770	2017-07-07	20.881332397460938	21.133333206176758	20.492000579833984	20.899999618530273	212653500.0
1771	2017-07-10	21.06999969482422	21.195999145507812	20.208667755126953	20.860000610351562	207313500.0
1772	2017-07-11	21.814666748046875	21.818666458129883	20.953332901000977	21.066667556762695	173391000.0
1773	2017-07-12	21.968000411987305	22.206666946411133	21.633333206176758	22.02666664123535	155191500.0
1774	2017-07-13	21.560667037963867	22.106666564941406	21.33133316040039	22.007333755493164	128917500.0
1775	2017-07-14	21.851999282836914	21.89466667175293	21.4146671295166	21.54599952697754	84378000.0
1776	2017-07-17	21.30466651916504	21.80666732788086	20.89666748046875	21.702667236328125	148153500.0
1777	2017-07-18	21.882667541503906	21.941999435424805	21.04400062561035	21.166667938232422	95605500.0
1778	2017-07-19	21.68400001525879	22.110000610351562	21.54800033569336	21.881999969482422	95355000.0
1779	2017-07-20	21.994667053222656	22.014667510986328	21.613332748413086	21.793333053588867	77493000.0
1780	2017-07-21	21.893333435058594	22.083999633789062	21.719999313354492	21.964000701904297	73524000.0
1781	2017-07-24	22.834667205810547	22.893333435058594	22.000667572021484	22.016000747680664	129556500.0
1782	2017-07-25	22.639999389648438	23.040000915527344	22.27666664123535	23.0	104838000.0
1783	2017-07-26	22.92333221435547	23.03333282470703	22.541332244873047	22.69066619873047	72312000.0
1784	2017-07-27	22.297332763671875	23.166667938232422	21.752666473388672	23.066667556762695	124536000.0
1785	2017-07-28	22.33799934387207	22.639999389648438	22.167333602905273	22.459333419799805	73206000.0
1786	2017-07-31	21.564666748046875	22.766000747680664	21.402666091918945	22.366666793823242	128026500.0
1787	2017-08-01	21.30466651916504	21.6299991607666	21.075332641601562	21.53333282470703	124546500.0
1788	2017-08-02	21.72599983215332	21.808000564575195	20.74799919128418	21.262666702270508	196372500.0
1789	2017-08-03	23.139333724975586	23.333332061767578	22.876667022705078	23.02199935913086	203025000.0
1790	2017-08-04	23.79400062561035	23.81800079345703	22.886667251586914	23.133333206176758	139033500.0
1791	2017-08-07	23.67799949645996	23.965333938598633	23.516666412353516	23.823333740234375	94867500.0
1792	2017-08-08	24.347999572753906	24.57200050354004	23.82666778564453	23.8353328704834	111747000.0
1793	2017-08-09	24.235332489013672	24.666667938232422	23.93000030517578	24.066667556762695	103381500.0
1794	2017-08-10	23.69333267211914	24.44333267211914	23.643999099731445	24.106666564941406	106393500.0
1795	2017-08-11	23.857999801635742	24.083999633789062	23.57466697692871	23.79800033569336	65487000.0
1796	2017-08-14	24.253332138061523	24.51066780090332	24.17333221435547	24.308666229248047	67788000.0
1797	2017-08-15	24.155332565307617	24.365999221801758	23.95800018310547	24.34666633605957	46276500.0
1798	2017-08-16	24.194000244140625	24.433332443237305	24.167999267578125	24.200000762939453	51207000.0
1799	2017-08-17	23.461332321166992	24.219999313354492	23.439332962036133	24.08066749572754	75415500.0
1800	2017-08-18	23.163999557495117	23.600000381469727	23.053333282470703	23.527332305908203	81123000.0
1801	2017-08-21	22.52400016784668	23.05466651916504	22.123332977294922	23.05466651916504	97431000.0
1802	2017-08-22	22.75666618347168	22.81599998474121	22.4913330078125	22.742000579833984	64830000.0
1803	2017-08-23	23.51799964904785	23.56599998474121	22.553333282470703	22.599332809448242	74317500.0
1804	2017-08-24	23.528667449951172	23.777332305908203	23.31599998474121	23.501333236694336	68770500.0
1805	2017-08-25	23.203332901000977	23.71266746520996	23.15333366394043	23.615999221801758	52260000.0
1806	2017-08-28	23.04400062561035	23.156667709350586	22.648000717163086	23.152000427246094	56460000.0
1807	2017-08-29	23.157333374023438	23.270000457763672	22.583332061767578	22.631999969482422	61105500.0
1808	2017-08-30	23.545333862304688	23.564666748046875	23.133333206176758	23.31133270263672	51193500.0
1809	2017-08-31	23.726667404174805	23.895999908447266	23.521333694458008	23.56999969482422	61092000.0
1810	2017-09-01	23.69333267211914	23.839332580566406	23.57933235168457	23.7413330078125	45742500.0
1811	2017-09-05	23.305999755859375	23.69933319091797	23.05933380126953	23.586666107177734	57526500.0
1812	2017-09-06	22.968666076660156	23.398666381835938	22.770666122436523	23.299999237060547	61371000.0
1813	2017-09-07	23.374000549316406	23.498666763305664	22.89666748046875	23.065332412719727	63588000.0
1814	2017-09-08	22.893333435058594	23.318666458129883	22.81999969482422	23.266000747680664	48952500.0
1815	2017-09-11	24.246000289916992	24.247333526611328	23.333332061767578	23.42333221435547	115006500.0
1816	2017-09-12	24.183332443237305	24.583999633789062	24.02666664123535	24.299333572387695	89593500.0
1817	2017-09-13	24.415332794189453	24.538000106811523	23.972667694091797	24.254667282104492	62778000.0
1818	2017-09-14	25.176000595092773	25.19733238220215	24.17533302307129	24.288667678833008	108037500.0
1819	2017-09-15	25.320667266845703	25.333332061767578	24.84666633605957	24.96733283996582	81307500.0
1820	2017-09-18	25.666667938232422	25.974000930786133	25.178667068481445	25.350000381469727	107820000.0
1821	2017-09-19	25.00666618347168	25.492666244506836	24.904666900634766	25.333332061767578	96778500.0
1822	2017-09-20	24.92733383178711	25.21666717529297	24.738000869750977	24.866666793823242	73786500.0
1823	2017-09-21	24.43199920654297	25.121999740600586	24.30066680908203	24.99333381652832	69273000.0
1824	2017-09-22	23.4060001373291	24.65999984741211	23.392000198364258	24.432666778564453	122391000.0
1825	2017-09-25	22.999332427978516	23.83133316040039	22.858667373657227	23.543333053588867	114088500.0
1826	2017-09-26	23.016666412353516	23.416000366210938	22.726667404174805	23.39533233642578	107344500.0
1827	2017-09-27	22.731332778930664	23.432666778564453	22.700000762939453	23.32666778564453	90904500.0
1828	2017-09-28	22.639999389648438	22.850000381469727	22.360000610351562	22.658666610717773	79794000.0
1829	2017-09-29	22.739999771118164	22.978666305541992	22.573333740234375	22.790666580200195	76606500.0
1830	2017-10-02	22.768667221069336	22.913333892822266	22.367332458496094	22.834667205810547	79302000.0
1831	2017-10-03	23.209333419799805	23.23666763305664	22.0853328704834	22.393333435058594	152304000.0
1832	2017-10-04	23.667333602905273	23.908000946044922	23.30666732788086	23.416667938232422	122452500.0
1833	2017-10-05	23.68866729736328	23.82933235168457	23.42333221435547	23.733333587646484	62575500.0
1834	2017-10-06	23.79199981689453	24.00666618347168	23.483333587646484	23.540000915527344	64462500.0
1835	2017-10-09	22.862667083740234	23.450000762939453	22.844667434692383	23.309999465942383	112405500.0
1836	2017-10-10	23.70599937438965	23.708667755126953	23.03533363342285	23.1200008392334	104677500.0
1837	2017-10-11	23.639999389648438	23.84000015258789	23.40999984741211	23.592666625976562	67512000.0
1838	2017-10-12	23.711999893188477	23.985332489013672	23.50933265686035	23.530000686645508	61305000.0
1839	2017-10-13	23.704666137695312	23.89933204650879	23.57866668701172	23.798667907714844	53107500.0
1840	2017-10-16	23.373332977294922	23.631999969482422	23.143999099731445	23.583999633789062	80632500.0
1841	2017-10-17	23.71666717529297	23.74799919128418	23.33799934387207	23.393999099731445	49399500.0
1842	2017-10-18	23.976667404174805	24.200000762939453	23.608667373657227	23.731332778930664	74086500.0
1843	2017-10-19	23.45400047302246	23.809999465942383	23.213333129882812	23.70400047302246	75927000.0
1844	2017-10-20	23.00666618347168	23.636667251586914	22.95599937438965	23.512666702270508	73956000.0
1845	2017-10-23	22.468000411987305	23.329999923706055	22.416667938232422	23.325332641601562	86209500.0
1846	2017-10-24	22.48933219909668	22.85333251953125	22.410667419433594	22.586666107177734	67375500.0
1847	2017-10-25	21.722667694091797	22.5	21.570667266845703	22.446666717529297	128911500.0
1848	2017-10-26	21.744667053222656	22.01533317565918	21.546667098999023	21.851999282836914	75352500.0
1849	2017-10-27	21.391332626342773	21.639333724975586	21.110666275024414	21.316667556762695	104695500.0
1850	2017-10-30	21.338666915893555	21.5853328704834	21.149999618530273	21.278667449951172	63816000.0
1851	2017-10-31	22.101999282836914	22.1299991607666	21.345333099365234	21.34866714477539	85084500.0
1852	2017-11-01	21.405332565307617	22.173999786376953	21.35066795349121	22.149999618530273	126859500.0
1853	2017-11-02	19.950666427612305	20.57933235168457	19.5086669921875	20.0086669921875	296871000.0
1854	2017-11-03	20.4060001373291	20.416667938232422	19.67533302307129	19.96666717529297	133410000.0
1855	2017-11-06	20.185333251953125	20.5	19.93400001525879	20.46666717529297	97290000.0
1856	2017-11-07	20.40333366394043	20.433332443237305	20.00200080871582	20.06800079345703	79414500.0
1857	2017-11-08	20.292667388916016	20.459333419799805	20.086666107177734	20.366666793823242	70879500.0
1858	2017-11-09	20.19933319091797	20.297332763671875	19.753332138061523	20.166667938232422	81706500.0
1859	2017-11-10	20.19933319091797	20.55733299255371	20.123332977294922	20.166667938232422	69381000.0
1860	2017-11-13	21.02666664123535	21.1200008392334	19.94066619873047	20.0086669921875	113773500.0
1861	2017-11-14	20.579999923706055	21.09000015258789	20.459999084472656	21.0	85141500.0
1862	2017-11-15	20.753332138061523	20.832666397094727	20.100000381469727	20.400667190551758	89680500.0
1863	2017-11-16	20.833332061767578	21.209333419799805	20.753332138061523	20.932666778564453	87331500.0
1864	2017-11-17	21.003332138061523	21.777999877929688	20.876667022705078	21.711332321166992	206026500.0
1865	2017-11-20	20.582666397094727	21.03333282470703	20.316667556762695	20.91933250427246	123715500.0
1866	2017-11-21	21.187332153320312	21.215333938598633	20.58066749572754	20.724000930786133	108919500.0
1867	2017-11-22	20.84000015258789	21.161333084106445	20.78933334350586	21.118000030517578	73764000.0
1868	2017-11-24	21.036666870117188	21.0939998626709	20.733333587646484	20.91933250427246	48661500.0
1869	2017-11-27	21.12066650390625	21.1560001373291	20.634000778198242	20.883333206176758	68338500.0
1870	2017-11-28	21.170000076293945	21.333332061767578	20.92799949645996	21.090667724609375	74242500.0
1871	2017-11-29	20.502666473388672	21.200000762939453	20.082000732421875	21.15333366394043	131511000.0
1872	2017-11-30	20.59000015258789	20.713333129882812	20.30266761779785	20.570667266845703	65274000.0
1873	2017-12-01	20.435333251953125	20.687999725341797	20.336666107177734	20.362667083740234	64393500.0
1874	2017-12-04	20.34666633605957	20.551332473754883	20.040666580200195	20.433332443237305	87526500.0
1875	2017-12-05	20.246667861938477	20.53333282470703	20.066667556762695	20.133333206176758	69697500.0
1876	2017-12-06	20.884000778198242	20.892667770385742	20.0	20.00666618347168	107929500.0
1877	2017-12-07	20.749332427978516	21.242000579833984	20.73666763305664	20.799999237060547	71709000.0
1878	2017-12-08	21.0086669921875	21.131999969482422	20.750667572021484	20.97333335876465	52027500.0
1879	2017-12-11	21.92733383178711	21.93400001525879	20.916667938232422	20.975332260131836	119070000.0
1880	2017-12-12	22.735332489013672	22.762666702270508	22.00200080871582	22.030000686645508	130998000.0
1881	2017-12-13	22.601999282836914	22.947999954223633	22.433332443237305	22.728666305541992	93322500.0
1882	2017-12-14	22.525999069213867	23.16266632080078	22.459999084472656	22.733999252319336	86998500.0
1883	2017-12-15	22.89666748046875	22.926666259765625	22.384000778198242	22.80266761779785	103998000.0
1884	2017-12-18	22.591333389282227	23.115333557128906	22.505332946777344	22.99333381652832	82143000.0
1885	2017-12-19	22.073333740234375	22.766000747680664	22.020000457763672	22.68400001525879	102375000.0
1886	2017-12-20	21.93199920654297	22.206666946411133	21.66933250427246	22.179332733154297	89307000.0
1887	2017-12-21	22.110666275024414	22.249332427978516	21.81399917602539	21.972667694091797	65778000.0
1888	2017-12-22	21.68000030517578	22.06133270263672	21.654666900634766	21.96733283996582	63237000.0
1889	2017-12-26	21.152666091918945	21.59600067138672	21.10533332824707	21.588666915893555	65676000.0
1890	2017-12-27	20.775999069213867	21.178667068481445	20.71666717529297	21.066667556762695	70681500.0
1891	2017-12-28	21.02400016784668	21.05466651916504	20.63599967956543	20.78333282470703	64744500.0
1892	2017-12-29	20.75666618347168	21.0939998626709	20.666667938232422	21.07866668701172	56658000.0
1893	2018-01-02	21.368667602539062	21.474000930786133	20.733333587646484	20.799999237060547	65283000.0
1894	2018-01-03	21.149999618530273	21.683332443237305	21.036666870117188	21.399999618530273	67822500.0
1895	2018-01-04	20.974666595458984	21.23666763305664	20.3786678314209	20.857999801635742	149194500.0
1896	2018-01-05	21.10533332824707	21.14933204650879	20.799999237060547	21.107999801635742	68868000.0
1897	2018-01-08	22.42733383178711	22.468000411987305	21.03333282470703	21.066667556762695	147891000.0
1898	2018-01-09	22.246000289916992	22.586666107177734	21.82666778564453	22.3439998626709	107199000.0
1899	2018-01-10	22.31999969482422	22.46666717529297	22.0	22.14666748046875	64648500.0
1900	2018-01-11	22.530000686645508	22.987333297729492	22.21733283996582	22.349332809448242	99682500.0
1901	2018-01-12	22.4146671295166	22.694000244140625	22.244667053222656	22.575332641601562	72376500.0
1902	2018-01-16	22.67066764831543	23.0	22.31999969482422	22.502666473388672	97114500.0
1903	2018-01-17	23.143999099731445	23.266666412353516	22.649999618530273	22.697999954223633	106552500.0
1904	2018-01-18	22.971332550048828	23.48666763305664	22.916000366210938	23.044666290283203	85287000.0
1905	2018-01-19	23.334667205810547	23.37266731262207	22.84000015258789	23.0	73324500.0
1906	2018-01-22	23.437332153320312	23.85533332824707	23.280000686645508	23.293333053588867	93156000.0
1907	2018-01-23	23.519332885742188	24.03333282470703	23.399999618530273	24.0	81981000.0
1908	2018-01-24	23.05933380126953	23.649999618530273	22.90133285522461	23.6386661529541	79312500.0
1909	2018-01-25	22.50933265686035	23.280000686645508	22.426666259765625	23.218000411987305	101104500.0
1910	2018-01-26	22.856666564941406	22.933332443237305	22.380666732788086	22.766666412353516	68091000.0
1911	2018-01-29	23.302000045776367	23.389999389648438	22.552000045776367	22.656667709350586	71206500.0
1912	2018-01-30	23.05466651916504	23.218000411987305	22.81133270263672	23.00933265686035	70765500.0
1913	2018-01-31	23.62066650390625	23.746000289916992	23.012666702270508	23.167333602905273	93211500.0
1914	2018-02-01	23.28333282470703	23.977333068847656	23.242000579833984	23.399999618530273	62965500.0
1915	2018-02-02	22.916667938232422	23.463333129882812	22.700666427612305	23.229333877563477	55572000.0
1916	2018-02-05	22.208667755126953	22.96466636657715	22.200000762939453	22.531333923339844	66961500.0
1917	2018-02-06	22.264667510986328	22.4146671295166	21.566667556762695	21.680667877197266	76326000.0
1918	2018-02-07	23.0	23.066667556762695	22.37733268737793	22.599332809448242	104538000.0
1919	2018-02-08	21.01533317565918	23.2413330078125	20.97333335876465	22.887332916259766	154719000.0
1920	2018-02-09	20.69466781616211	21.398666381835938	19.650667190551758	21.32866668701172	194005500.0
1921	2018-02-12	21.048667907714844	21.205333709716797	20.416667938232422	21.075332641601562	93417000.0
1922	2018-02-13	21.577333450317383	21.612667083740234	20.833999633789062	21.001333236694336	68403000.0
1923	2018-02-14	21.487333297729492	21.744667053222656	21.23466682434082	21.389333724975586	59260500.0
1924	2018-02-15	22.271333694458008	22.274667739868164	21.49333381652832	21.633333206176758	88693500.0
1925	2018-02-16	22.365999221801758	22.874666213989258	22.109333038330078	22.166667938232422	84639000.0
1926	2018-02-20	22.31800079345703	22.722667694091797	22.100000381469727	22.29800033569336	60141000.0
1927	2018-02-21	22.219999313354492	22.645999908447266	22.211332321166992	22.402000427246094	48294000.0
1928	2018-02-22	23.077999114990234	23.16266632080078	22.316667556762695	22.368667602539062	104547000.0
1929	2018-02-23	23.469999313354492	23.666000366210938	23.139999389648438	23.18866729736328	87261000.0
1930	2018-02-26	23.827999114990234	23.933332443237305	23.49066734313965	23.566667556762695	65100000.0
1931	2018-02-27	23.39933204650879	23.999332427978516	23.333999633789062	23.75	71961000.0
1932	2018-02-28	22.87066650390625	23.682666778564453	22.814666748046875	23.504667282104492	91045500.0
1933	2018-03-01	22.062000274658203	23.244667053222656	22.004667282104492	23.000667572021484	103284000.0
1934	2018-03-02	22.341333389282227	22.347999572753906	21.531333923339844	21.798667907714844	76392000.0
1935	2018-03-05	22.22333335876465	22.516666412353516	21.952667236328125	22.159332275390625	57357000.0
1936	2018-03-06	21.8799991607666	22.424667358398438	21.802000045776367	22.25	64285500.0
1937	2018-03-07	22.15333366394043	22.166667938232422	21.44933319091797	21.695999145507812	75109500.0
1938	2018-03-08	21.940000534057617	22.219999313354492	21.751333236694336	22.19066619873047	53493000.0
1939	2018-03-09	21.81133270263672	21.89933204650879	21.4913330078125	21.606666564941406	82602000.0
1940	2018-03-12	23.034000396728516	23.1473331451416	21.766666412353516	21.907333374023438	123960000.0
1941	2018-03-13	22.78933334350586	23.1473331451416	21.766666412353516	21.907333374023438	89487000.0
1942	2018-03-14	21.775333404541016	22.65399932861328	21.595333099365234	22.450666427612305	119511000.0
1943	2018-03-15	21.706666946411133	22.190000534057617	21.406667709350586	21.958667755126953	98472000.0
1944	2018-03-16	21.42333221435547	21.82666778564453	21.271333694458008	21.528667449951172	91759500.0
1945	2018-03-19	20.90399932861328	21.383333206176758	20.64466667175293	21.100000381469727	112264500.0
1946	2018-03-20	20.703332901000977	21.083332061767578	20.583999633789062	20.9913330078125	71464500.0
1947	2018-03-21	21.101999282836914	21.496000289916992	20.679332733154297	20.683332443237305	89376000.0
1948	2018-03-22	20.606666564941406	21.254667282104492	20.545333862304688	20.926000595092773	74097000.0
1949	2018-03-23	20.1026668548584	20.75	20.030000686645508	20.75	99823500.0
1950	2018-03-26	20.278667449951172	20.506000518798828	19.423999786376953	20.48933219909668	125628000.0
1951	2018-03-27	18.61199951171875	20.284666061401367	18.478666305541992	20.266666412353516	208080000.0
1952	2018-03-28	17.185333251953125	17.91200065612793	16.80666732788086	17.6386661529541	315021000.0
1953	2018-03-29	17.742000579833984	18.06399917602539	16.547332763671875	17.099332809448242	227560500.0
1954	2018-04-02	16.832000732421875	17.35533332824707	16.305999755859375	17.083999633789062	241710000.0
1955	2018-04-03	17.8353328704834	18.22333335876465	16.965999603271484	17.988000869750977	282666000.0
1956	2018-04-04	19.12933349609375	19.224666595458984	16.799999237060547	16.851999282836914	298450500.0
1957	2018-04-05	20.381332397460938	20.417333602905273	19.213333129882812	19.28933334350586	286816500.0
1958	2018-04-06	19.953332901000977	20.618667602539062	19.700000762939453	20.066667556762695	202804500.0
1959	2018-04-09	19.310667037963867	20.633333206176758	19.28066635131836	20.024667739868164	153747000.0
1960	2018-04-10	20.31333351135254	20.47333335876465	19.57866668701172	19.931333541870117	164847000.0
1961	2018-04-11	20.062000274658203	20.59866714477539	19.977333068847656	20.049333572387695	112243500.0
1962	2018-04-12	19.60533332824707	20.26333236694336	19.57866668701172	20.154666900634766	114132000.0
1963	2018-04-13	20.022666931152344	20.26333236694336	19.73200035095215	20.239999771118164	109908000.0
1964	2018-04-16	19.413999557495117	19.977333068847656	19.267332077026367	19.933332443237305	95077500.0
1965	2018-04-17	19.179332733154297	19.47800064086914	18.833999633789062	19.257999420166016	105000000.0
1966	2018-04-18	19.55666732788086	20.016000747680664	19.21066665649414	19.405332565307617	98365500.0
1967	2018-04-19	20.005332946777344	20.067333221435547	19.23666763305664	19.405332565307617	91359000.0
1968	2018-04-20	19.349332809448242	19.998666763305664	19.316667556762695	19.67799949645996	84418500.0
1969	2018-04-23	18.891332626342773	19.441333770751953	18.82200050354004	19.41933250427246	73401000.0
1970	2018-04-24	18.8973331451416	19.139333724975586	18.56399917602539	19.0	85279500.0
1971	2018-04-25	18.71266746520996	19.01066780090332	18.483333587646484	18.899999618530273	60204000.0
1972	2018-04-26	19.031999588012695	19.05266761779785	18.433332443237305	18.583332061767578	65340000.0
1973	2018-04-27	19.60533332824707	19.631332397460938	18.922000885009766	19.024667739868164	65469000.0
1974	2018-04-30	19.593332290649414	19.915332794189453	19.5	19.573999404907227	63423000.0
1975	2018-05-01	19.994667053222656	20.05466651916504	19.54800033569336	19.567333221435547	69384000.0
1976	2018-05-02	20.07666778564453	20.456666946411133	19.851999282836914	19.904666900634766	134556000.0
1977	2018-05-03	18.963333129882812	19.202667236328125	18.34866714477539	18.586000442504883	260281500.0
1978	2018-05-04	19.606000900268555	19.790666580200195	18.634666442871094	18.866666793823242	128541000.0
1979	2018-05-07	20.184667587280273	20.3973331451416	19.67799949645996	19.833332061767578	130173000.0
1980	2018-05-08	20.131332397460938	20.516666412353516	19.933332443237305	20.053333282470703	88950000.0
1981	2018-05-09	20.456666946411133	20.46733283996582	20.003332138061523	20.027332305908203	85911000.0
1982	2018-05-10	20.334667205810547	20.865999221801758	20.27400016784668	20.5	84774000.0
1983	2018-05-11	20.070667266845703	20.591999053955078	19.93866729736328	20.51333236694336	70194000.0
1984	2018-05-14	19.46466636657715	20.32933235168457	19.441333770751953	20.221332550048828	109302000.0
1985	2018-05-15	18.94533348083496	19.130666732788086	18.700000762939453	19.000667572021484	142788000.0
1986	2018-05-16	19.09866714477539	19.253999710083008	18.770666122436523	18.922000885009766	85110000.0
1987	2018-05-17	18.96933364868164	19.279333114624023	18.931333541870117	19.059999465942383	66309000.0
1988	2018-05-18	18.454666137695312	18.976667404174805	18.266666412353516	18.976667404174805	108778500.0
1989	2018-05-21	18.965999603271484	19.432666778564453	18.753332138061523	18.755332946777344	137739000.0
1990	2018-05-22	18.333999633789062	19.200000762939453	18.22800064086914	19.18400001525879	134187000.0
1991	2018-05-23	18.60466766357422	18.660667419433594	18.266666412353516	18.517332077026367	89776500.0
1992	2018-05-24	18.523332595825195	18.74066734313965	18.326000213623047	18.559999465942383	62650500.0
1993	2018-05-25	18.59000015258789	18.642667770385742	18.374000549316406	18.5086669921875	58126500.0
1994	2018-05-29	18.917333602905273	19.100000381469727	18.40999984741211	18.567333221435547	84999000.0
1995	2018-05-30	19.447999954223633	19.667333602905273	18.773332595825195	18.88599967956543	112345500.0
1996	2018-05-31	18.98200035095215	19.357999801635742	18.86199951171875	19.1473331451416	88795500.0
1997	2018-06-01	19.454666137695312	19.463333129882812	18.922666549682617	19.05733299255371	81366000.0
1998	2018-06-04	19.78266716003418	19.933332443237305	19.56999969482422	19.62266731262207	71967000.0
1999	2018-06-05	19.408666610717773	19.85333251953125	19.115999221801758	19.84666633605957	89928000.0
2000	2018-06-06	21.299999237060547	21.47800064086914	19.832000732421875	20.03333282470703	281509500.0
2001	2018-06-07	21.07266616821289	22.0	20.905332565307617	21.07666778564453	215179500.0
2002	2018-06-08	21.17733383178711	21.631999969482422	21.143333435058594	21.266666412353516	123078000.0
2003	2018-06-11	22.139999389648438	22.310667037963867	21.5	21.500667572021484	197752500.0
2004	2018-06-12	22.851333618164062	23.6646671295166	22.53333282470703	22.979999542236328	335211000.0
2005	2018-06-13	22.985332489013672	23.14666748046875	22.65333366394043	23.11400032043457	142047000.0
2006	2018-06-14	23.847999572753906	23.916667938232422	23.106666564941406	23.17533302307129	164715000.0
2007	2018-06-15	23.878000259399414	24.31133270263672	23.416667938232422	23.589332580566406	162724500.0
2008	2018-06-18	24.722000122070312	24.915332794189453	23.633333206176758	23.69333267211914	181098000.0
2009	2018-06-19	23.503332138061523	24.666667938232422	23.083332061767578	24.3439998626709	191428500.0
2010	2018-06-20	24.148000717163086	24.29199981689453	23.46666717529297	23.869333267211914	125755500.0
2011	2018-06-21	23.167333602905273	24.413999557495117	23.084667205810547	24.133333206176758	119506500.0
2012	2018-06-22	22.242000579833984	23.483333587646484	22.133333206176758	23.43600082397461	153991500.0
2013	2018-06-25	22.200666427612305	22.564666748046875	21.833332061767578	22.007999420166016	103969500.0
2014	2018-06-26	22.799999237060547	22.90333366394043	21.719999313354492	22.40333366394043	111787500.0
2015	2018-06-27	22.96666717529297	23.38599967956543	22.633333206176758	23.0	125005500.0
2016	2018-06-28	23.32866668701172	23.801332473754883	23.073999404907227	23.243999481201172	125970000.0
2017	2018-06-29	22.863332748413086	23.590667724609375	22.827333450317383	23.55533218383789	97386000.0
2018	2018-07-02	22.33799934387207	24.318666458129883	21.989999771118164	24.004667282104492	281397000.0
2019	2018-07-03	20.724000930786133	22.166000366210938	20.645999908447266	22.116666793823242	184239000.0
2020	2018-07-05	20.610666275024414	20.959333419799805	19.74799919128418	20.917333602905273	262146000.0
2021	2018-07-06	20.593332290649414	20.80466651916504	20.133333206176758	20.329999923706055	132982500.0
2022	2018-07-09	21.233999252319336	21.23466682434082	20.53333282470703	20.799333572387695	113952000.0
2023	2018-07-10	21.49799919128418	21.845333099365234	21.280000686645508	21.637332916259766	142072500.0
2024	2018-07-11	21.263999938964844	21.46266746520996	21.004667282104492	21.053333282470703	73261500.0
2025	2018-07-12	21.11400032043457	21.548667907714844	20.851333618164062	21.428667068481445	85818000.0
2026	2018-07-13	21.257999420166016	21.30533218383789	20.616666793823242	21.038667678833008	88047000.0
2027	2018-07-16	20.67333221435547	21.01066780090332	20.416667938232422	20.78066635131836	117280500.0
2028	2018-07-17	21.512666702270508	21.64933204650879	20.566667556762695	20.58733367919922	104943000.0
2029	2018-07-18	21.59000015258789	21.700000762939453	21.083332061767578	21.666667938232422	84363000.0
2030	2018-07-19	21.34866714477539	21.569332122802734	20.93400001525879	21.088666915893555	88729500.0
2031	2018-07-20	20.905332565307617	21.549333572387695	20.78066635131836	21.415332794189453	77433000.0
2032	2018-07-23	20.213333129882812	20.366666793823242	19.52400016784668	20.12266731262207	164893500.0
2033	2018-07-24	19.82866668701172	20.514667510986328	19.503332138061523	20.294666290283203	143862000.0
2034	2018-07-25	20.582666397094727	20.641332626342773	19.633333206176758	19.78266716003418	106131000.0
2035	2018-07-26	20.44333267211914	20.713333129882812	20.242666244506836	20.323333740234375	69457500.0
2036	2018-07-27	19.812000274658203	20.512666702270508	19.689332962036133	20.483333587646484	85549500.0
2037	2018-07-30	19.344667434692383	19.739999771118164	19.075332641601562	19.726667404174805	102211500.0
2038	2018-07-31	19.875999450683594	19.88800048828125	19.271333694458008	19.483333587646484	76153500.0
2039	2018-08-01	20.055999755859375	20.200000762939453	19.53333282470703	19.865999221801758	151941000.0
2040	2018-08-02	23.30266761779785	23.332666397094727	21.54400062561035	21.895999908447266	348225000.0
2041	2018-08-03	23.211332321166992	23.666667938232422	22.8353328704834	23.187332153320312	204847500.0
2042	2018-08-06	22.799333572387695	23.665332794189453	22.788000106811523	23.03066635131836	128464500.0
2043	2018-08-07	25.30466651916504	25.83066749572754	22.610000610351562	22.922666549682617	463137000.0
2044	2018-08-08	24.689332962036133	25.50933265686035	24.474666595458984	24.606000900268555	368568000.0
2045	2018-08-09	23.496667861938477	24.46733283996582	23.048667907714844	24.3700008392334	257757000.0
2046	2018-08-10	23.69933319091797	24.0	23.066667556762695	23.600000381469727	173280000.0
2047	2018-08-13	23.76066780090332	24.21266746520996	23.26799964904785	24.075332641601562	156958500.0
2048	2018-08-14	23.176000595092773	23.946666717529297	23.139999389648438	23.89666748046875	104796000.0
2049	2018-08-15	22.57933235168457	22.965999603271484	22.142667770385742	22.79400062561035	136519500.0
2050	2018-08-16	22.363332748413086	22.818666458129883	22.254667282104492	22.660667419433594	90960000.0
2051	2018-08-17	20.366666793823242	21.784666061401367	20.235332489013672	21.566667556762695	284379000.0
2052	2018-08-20	20.562667846679688	20.566667556762695	19.213333129882812	19.446666717529297	261034500.0
2053	2018-08-21	21.459999084472656	21.652666091918945	20.600000381469727	20.707332611083984	197583000.0
2054	2018-08-22	21.44266700744629	21.591999053955078	20.97800064086914	21.391332626342773	89190000.0
2055	2018-08-23	21.34000015258789	21.821332931518555	21.206666946411133	21.275999069213867	77209500.0
2056	2018-08-24	21.521333694458008	21.59000015258789	21.293333053588867	21.3799991607666	54039000.0
2057	2018-08-27	21.284666061401367	21.496000289916992	20.58733367919922	21.200000762939453	196189500.0
2058	2018-08-28	20.790666580200195	21.2586669921875	20.746000289916992	21.227333068847656	114736500.0
2059	2018-08-29	20.333999633789062	20.790000915527344	20.246000289916992	20.684667587280273	111711000.0
2060	2018-08-30	20.209999084472656	20.30666732788086	19.847999572753906	20.150667190551758	108250500.0
2061	2018-08-31	20.110666275024414	20.354000091552734	19.906667709350586	20.133333206176758	80626500.0
2062	2018-09-04	19.26333236694336	19.87933349609375	19.200000762939453	19.79599952697754	125257500.0
2063	2018-09-05	18.715999603271484	19.118667602539062	18.478666305541992	19.003332138061523	115812000.0
2064	2018-09-06	18.729999542236328	19.411333084106445	18.591999053955078	18.98666763305664	112212000.0
2065	2018-09-07	17.549333572387695	17.889999389648438	16.816667556762695	17.34000015258789	337378500.0
2066	2018-09-10	19.03333282470703	19.068666458129883	18.066667556762695	18.21733283996582	214252500.0
2067	2018-09-11	18.62933349609375	18.799999237060547	18.23666763305664	18.631332397460938	137550000.0
2068	2018-09-12	19.369333267211914	19.5	18.57666778564453	18.762666702270508	150231000.0
2069	2018-09-13	19.297332763671875	19.666667938232422	19.011999130249023	19.201332092285156	95104500.0
2070	2018-09-14	19.68000030517578	19.82200050354004	19.101333618164062	19.250667572021484	101484000.0
2071	2018-09-17	19.6560001373291	20.058000564575195	19.208667755126953	19.336000442504883	103314000.0
2072	2018-09-18	18.997333526611328	20.176000595092773	18.366666793823242	19.779333114624023	248212500.0
2073	2018-09-19	19.934667587280273	20.0	18.700000762939453	18.700666427612305	124423500.0
2074	2018-09-20	19.8886661529541	20.398666381835938	19.55533218383789	20.237333297729492	110241000.0
2075	2018-09-21	19.940000534057617	20.038667678833008	19.691333770751953	19.84666633605957	75757500.0
2076	2018-09-24	19.978666305541992	20.200000762939453	19.57200050354004	19.898666381835938	72645000.0
2077	2018-09-25	20.06599998474121	20.30666732788086	19.766666412353516	20.0	67225500.0
2078	2018-09-26	20.6386661529541	20.926000595092773	20.073999404907227	20.12733268737793	117648000.0
2079	2018-09-27	20.501333236694336	20.997333526611328	20.46066665649414	20.860000610351562	127636500.0
2080	2018-09-28	17.65133285522461	18.53333282470703	17.37066650390625	18.017332077026367	504745500.0
2081	2018-10-01	20.713333129882812	20.762666702270508	20.06999969482422	20.384666442871094	326664000.0
2082	2018-10-02	20.06800079345703	21.12266731262207	19.94333267211914	20.93000030517578	176152500.0
2083	2018-10-03	19.65333366394043	20.30666732788086	19.437999725341797	20.222000122070312	119925000.0
2084	2018-10-04	18.788667678833008	19.600000381469727	18.511333465576172	19.59666633605957	147213000.0
2085	2018-10-05	17.463333129882812	18.325332641601562	17.333332061767578	18.309999465942383	269167500.0
2086	2018-10-08	16.70400047302246	17.85066795349121	16.600000381469727	17.634666442871094	202090500.0
2087	2018-10-09	17.520000457763672	17.784666061401367	16.886667251586914	17.016666412353516	180909000.0
2088	2018-10-10	17.125333786010742	17.700666427612305	16.51799964904785	17.640666961669922	192229500.0
2089	2018-10-11	16.815332412719727	17.483333587646484	16.601999282836914	17.16866683959961	122515500.0
2090	2018-10-12	17.25200080871582	17.465999603271484	16.80066680908203	17.399999618530273	108021000.0
2091	2018-10-15	17.305999755859375	17.552000045776367	16.96933364868164	17.270666122436523	93000000.0
2092	2018-10-16	18.439332962036133	18.492000579833984	17.482667922973633	17.713333129882812	142896000.0
2093	2018-10-17	18.118667602539062	18.84666633605957	17.719999313354492	18.82666778564453	129832500.0
2094	2018-10-18	17.5939998626709	18.066667556762695	17.53333282470703	17.952667236328125	81318000.0
2095	2018-10-19	17.333332061767578	17.977333068847656	16.899999618530273	17.826000213623047	140632500.0
2096	2018-10-22	17.39666748046875	17.457332611083984	16.839332580566406	17.3786678314209	84004500.0
2097	2018-10-23	19.609333038330078	19.86199951171875	17.47333335876465	17.591333389282227	285417000.0
2098	2018-10-24	19.233333587646484	20.29599952697754	19.048667907714844	20.06999969482422	300874500.0
2099	2018-10-25	20.99066734313965	21.399999618530273	20.067333221435547	21.148000717163086	312610500.0
2100	2018-10-26	22.059999465942383	22.65999984741211	20.44333267211914	20.549999237060547	411382500.0
2101	2018-10-29	22.323333740234375	23.143999099731445	21.766666412353516	22.49799919128418	217290000.0
2102	2018-10-30	21.99333381652832	22.52666664123535	21.483999252319336	21.892667770385742	136900500.0
2103	2018-10-31	22.488000869750977	22.799999237060547	21.940000534057617	22.16933250427246	114364500.0
2104	2018-11-01	22.95199966430664	23.189332962036133	22.315332412719727	22.55066680908203	120001500.0
2105	2018-11-02	23.0939998626709	23.280000686645508	22.727333068847656	22.916000366210938	117120000.0
2106	2018-11-05	22.760000228881836	22.930667877197266	22.00933265686035	22.700000762939453	117465000.0
2107	2018-11-06	22.737333297729492	23.253332138061523	22.4060001373291	22.60466766357422	101443500.0
2108	2018-11-07	23.21066665649414	23.41200065612793	22.719999313354492	22.889333724975586	110617500.0
2109	2018-11-08	23.426666259765625	23.838666915893555	23.229333877563477	23.233333587646484	106360500.0
2110	2018-11-09	23.367332458496094	23.600000381469727	23.01533317565918	23.266666412353516	76482000.0
2111	2018-11-12	22.0853328704834	23.318666458129883	22.022666931152344	23.224666595458984	104122500.0
2112	2018-11-13	22.582000732421875	22.979999542236328	22.14666748046875	22.21066665649414	81729000.0
2113	2018-11-14	22.933332443237305	23.140666961669922	22.476667404174805	22.84666633605957	75604500.0
2114	2018-11-15	23.229333877563477	23.238666534423828	22.6026668548584	22.82200050354004	69385500.0
2115	2018-11-16	23.62066650390625	23.713333129882812	23.007999420166016	23.012666702270508	108093000.0
2116	2018-11-19	23.564666748046875	24.450000762939453	23.525333404541016	23.756000518798828	145633500.0
2117	2018-11-20	23.166000366210938	23.31999969482422	22.23666763305664	22.78333282470703	120070500.0
2118	2018-11-21	22.54599952697754	23.540000915527344	22.49333381652832	23.46666717529297	70302000.0
2119	2018-11-23	21.722000122070312	22.5	21.703332901000977	22.290000915527344	63039000.0
2120	2018-11-26	23.066667556762695	23.08133316040039	21.666667938232422	21.666667938232422	119881500.0
2121	2018-11-27	22.92799949645996	23.130666732788086	22.366666793823242	22.670000076293945	95374500.0
2122	2018-11-28	23.191333770751953	23.218666076660156	22.81399917602539	23.06599998474121	61914000.0
2123	2018-11-29	22.744667053222656	23.166667938232422	22.636667251586914	23.133333206176758	46210500.0
2124	2018-11-30	23.365333557128906	23.440000534057617	22.55066680908203	22.788667678833008	84436500.0
2125	2018-12-03	23.89933204650879	24.399999618530273	23.46666717529297	24.0	124597500.0
2126	2018-12-04	23.979999542236328	24.57866668701172	23.46666717529297	23.73666763305664	126928500.0
2127	2018-12-06	24.20400047302246	24.492000579833984	23.384000778198242	23.733999252319336	117637500.0
2128	2018-12-07	23.864667892456055	25.299333572387695	23.843332290649414	24.600000381469727	172668000.0
2129	2018-12-10	24.343332290649414	24.398666381835938	23.541332244873047	24.0	99202500.0
2130	2018-12-11	24.450666427612305	24.81133270263672	24.01533317565918	24.660667419433594	94632000.0
2131	2018-12-12	24.440000534057617	24.79400062561035	24.3439998626709	24.628000259399414	75405000.0
2132	2018-12-13	25.119333267211914	25.16266632080078	24.450000762939453	24.676666259765625	110488500.0
2133	2018-12-14	24.380666732788086	25.191333770751953	24.288667678833008	25.0	95064000.0
2134	2018-12-17	23.22800064086914	24.3799991607666	22.92533302307129	24.133333206176758	115110000.0
2135	2018-12-18	22.468666076660156	23.43666648864746	22.246000289916992	23.369333267211914	106500000.0
2136	2018-12-19	22.197999954223633	23.134000778198242	21.982667922973633	22.50666618347168	124113000.0
2137	2018-12-20	21.025333404541016	22.019332885742188	20.791332244873047	21.803333282470703	136078500.0
2138	2018-12-21	21.31800079345703	21.564666748046875	20.82933235168457	21.15999984741211	120252000.0
2139	2018-12-24	19.69266700744629	20.96666717529297	19.68000030517578	20.899999618530273	83398500.0
2140	2018-12-26	21.73933219909668	21.79800033569336	19.606000900268555	20.0	122446500.0
2141	2018-12-27	21.075332641601562	21.47800064086914	20.100000381469727	21.32266616821289	128626500.0
2142	2018-12-28	22.257999420166016	22.416000366210938	21.227333068847656	21.540000915527344	149085000.0
2143	2018-12-31	22.18666648864746	22.61400032043457	21.68400001525879	22.519332885742188	94534500.0
2144	2019-01-02	20.674667358398438	21.0086669921875	19.920000076293945	20.406667709350586	174879000.0
2145	2019-01-03	20.02400016784668	20.626667022705078	19.825332641601562	20.46666717529297	104478000.0
2146	2019-01-04	21.179332733154297	21.200000762939453	20.18199920654297	20.399999618530273	110911500.0
2147	2019-01-07	22.33066749572754	22.44933319091797	21.183332443237305	21.447999954223633	113268000.0
2148	2019-01-08	22.356666564941406	22.93400001525879	21.801332473754883	22.797332763671875	105127500.0
2149	2019-01-09	22.568666458129883	22.899999618530273	22.097999572753906	22.366666793823242	81493500.0
2150	2019-01-10	22.99799919128418	23.025999069213867	22.119333267211914	22.293333053588867	90846000.0
2151	2019-01-11	23.150667190551758	23.227333068847656	22.584667205810547	22.805999755859375	75586500.0
2152	2019-01-14	22.293333053588867	22.833332061767578	22.266666412353516	22.825332641601562	78709500.0
2153	2019-01-15	22.961999893188477	23.253332138061523	22.299999237060547	22.333332061767578	90849000.0
2154	2019-01-16	23.06999969482422	23.46666717529297	22.899999618530273	22.985332489013672	70375500.0
2155	2019-01-17	23.15399932861328	23.433332443237305	22.94333267211914	23.08066749572754	55150500.0
2156	2019-01-18	20.150667190551758	21.808666229248047	19.98200035095215	21.53333282470703	362262000.0
2157	2019-01-22	19.92799949645996	20.53333282470703	19.700000762939453	20.321332931518555	181000500.0
2158	2019-01-23	19.172666549682617	19.633333206176758	18.779333114624023	19.5	187950000.0
2159	2019-01-24	19.43400001525879	19.57866668701172	18.618667602539062	18.868667602539062	120183000.0
2160	2019-01-25	19.80266761779785	19.90133285522461	19.303333282470703	19.625999450683594	108744000.0
2161	2019-01-28	19.7586669921875	19.83066749572754	19.183332443237305	19.527332305908203	96349500.0
2162	2019-01-29	19.83066749572754	19.90399932861328	19.453332901000977	19.684667587280273	69325500.0
2163	2019-01-30	20.584667205810547	20.600000381469727	19.89933204650879	20.030000686645508	168754500.0
2164	2019-01-31	20.468000411987305	20.770666122436523	19.600000381469727	20.066667556762695	188538000.0
2165	2019-02-01	20.81399917602539	21.073333740234375	20.233333587646484	20.3613338470459	109251000.0
2166	2019-02-04	20.859333038330078	21.020000457763672	20.125333786010742	20.865333557128906	110281500.0
2167	2019-02-05	21.42333221435547	21.496000289916992	20.816667556762695	20.832666397094727	101142000.0
2168	2019-02-06	21.148000717163086	21.615999221801758	21.041332244873047	21.305999755859375	75577500.0
2169	2019-02-07	20.500667572021484	20.979999542236328	20.200000762939453	20.886667251586914	97809000.0
2170	2019-02-08	20.386667251586914	20.496667861938477	19.899999618530273	20.455333709716797	87663000.0
2171	2019-02-11	20.856000900268555	21.239999771118164	20.700000762939453	20.773332595825195	106945500.0
2172	2019-02-12	20.78733253479004	21.21266746520996	20.641332626342773	21.079999923706055	82764000.0
2173	2019-02-13	20.544666290283203	20.850000381469727	20.3713321685791	20.823333740234375	77124000.0
2174	2019-02-14	20.251333236694336	20.451332092285156	20.066667556762695	20.225332260131836	78012000.0
2175	2019-02-15	20.525333404541016	20.53333282470703	20.260000228881836	20.299999237060547	58573500.0
2176	2019-02-19	20.375999450683594	20.769332885742188	20.364667892456055	20.437332153320312	62526000.0
2177	2019-02-20	20.17066764831543	20.420000076293945	19.933332443237305	20.29400062561035	107131500.0
2178	2019-02-21	19.415332794189453	20.215999603271484	19.366666793823242	20.12066650390625	133638000.0
2179	2019-02-22	19.6473331451416	19.766666412353516	19.47333335876465	19.632667541503906	86109000.0
2180	2019-02-25	19.917999267578125	20.19333267211914	19.799999237060547	19.860666275024414	99397500.0
2181	2019-02-26	19.857332229614258	20.134000778198242	19.251333236694336	19.481332778930664	128737500.0
2182	2019-02-27	20.982667922973633	21.086666107177734	20.036666870117188	20.118667602539062	167758500.0
2183	2019-02-28	21.325332641601562	21.333332061767578	20.720666885375977	21.261333465576172	157810500.0
2184	2019-03-01	19.652666091918945	20.475332260131836	19.459999084472656	20.46266746520996	343671000.0
2185	2019-03-04	19.02400016784668	19.933332443237305	18.851999282836914	19.874666213989258	256452000.0
2186	2019-03-05	18.43600082397461	18.933332443237305	18.00666618347168	18.799999237060547	281470500.0
2187	2019-03-06	18.416000366210938	18.767332077026367	18.292667388916016	18.43199920654297	155032500.0
2188	2019-03-07	18.439332962036133	18.979999542236328	18.28333282470703	18.589332580566406	141637500.0
2189	2019-03-08	18.94266700744629	19.03933334350586	18.392667770385742	18.46066665649414	132294000.0
2190	2019-03-11	19.39466667175293	19.41866683959961	18.700000762939453	18.90133285522461	110884500.0
2191	2019-03-12	18.890666961669922	19.204666137695312	18.737333297729492	19.099332809448242	112561500.0
2192	2019-03-13	19.263999938964844	19.465999603271484	18.84666633605957	18.926666259765625	102670500.0
2193	2019-03-14	19.33066749572754	19.69266700744629	19.21933364868164	19.496667861938477	106551000.0
2194	2019-03-15	18.36199951171875	18.9146671295166	18.293333053588867	18.900667190551758	221782500.0
2195	2019-03-18	17.965999603271484	18.536666870117188	17.81999969482422	18.399999618530273	154215000.0
2196	2019-03-19	17.83133316040039	18.219999313354492	17.56399917602539	17.833332061767578	177009000.0
2197	2019-03-20	18.239999771118164	18.33133316040039	17.753332138061523	17.979333877563477	103623000.0
2198	2019-03-21	18.26799964904785	18.43000030517578	17.89666748046875	18.17333221435547	89206500.0
2199	2019-03-22	17.635332107543945	18.18666648864746	17.600000381469727	18.172000885009766	131184000.0
2200	2019-03-25	17.3613338470459	17.545333862304688	16.964000701904297	17.31399917602539	153225000.0
2201	2019-03-26	17.851333618164062	18.017332077026367	17.6286678314209	17.62933349609375	110263500.0
2202	2019-03-27	18.32200050354004	18.357999801635742	17.8786678314209	17.916667938232422	131688000.0
2203	2019-03-28	18.57466697692871	18.68866729736328	18.34000015258789	18.477333068847656	101611500.0
2204	2019-03-29	18.657333374023438	18.67733383178711	18.299999237060547	18.579999923706055	89869500.0
2205	2019-04-01	19.278667449951172	19.280000686645508	18.75200080871582	18.841333389282227	121656000.0
2206	2019-04-02	19.058666229248047	19.29599952697754	18.92533302307129	19.219999313354492	82183500.0
2207	2019-04-03	19.45400047302246	19.744667053222656	19.14466667175293	19.154666900634766	118791000.0
2208	2019-04-04	17.851999282836914	18.079999923706055	17.37266731262207	17.459333419799805	355810500.0
2209	2019-04-05	18.33066749572754	18.406667709350586	17.74066734313965	17.99066734313965	195574500.0
2210	2019-04-08	18.213333129882812	18.743999481201172	18.029333114624023	18.512666702270508	156156000.0
2211	2019-04-09	18.15399932861328	18.333332061767578	17.974000930786133	18.110000610351562	88560000.0
2212	2019-04-10	18.40399932861328	18.558666229248047	18.19266700744629	18.44933319091797	105919500.0
2213	2019-04-11	17.89466667175293	18.03333282470703	17.706666946411133	17.886667251586914	147538500.0
2214	2019-04-12	17.84666633605957	18.1299991607666	17.788667678833008	18.014667510986328	101190000.0
2215	2019-04-15	17.7586669921875	17.92533302307129	17.242000579833984	17.908666610717773	150579000.0
2216	2019-04-16	18.224000930786133	18.333332061767578	17.648000717163086	17.71666717529297	109093500.0
2217	2019-04-17	18.082000732421875	18.319332122802734	17.902666091918945	18.316667556762695	76897500.0
2218	2019-04-18	18.21733283996582	18.32266616821289	17.983333587646484	18.082000732421875	88144500.0
2219	2019-04-22	17.516666412353516	17.978666305541992	17.498666763305664	17.933332443237305	182206500.0
2220	2019-04-23	17.593332290649414	17.706666946411133	17.049999237060547	17.343332290649414	164158500.0
2221	2019-04-24	17.243999481201172	17.687999725341797	17.200000762939453	17.59000015258789	160912500.0
2222	2019-04-25	16.5086669921875	17.266666412353516	16.404666900634766	17.0	327741000.0
2223	2019-04-26	15.675999641418457	16.44533348083496	15.408666610717773	16.433332443237305	335410500.0
2224	2019-04-29	16.097999572753906	16.26533317565918	15.477999687194824	15.723999977111816	250717500.0
2225	2019-04-30	15.912667274475098	16.28066635131836	15.800000190734863	16.137332916259766	141969000.0
2226	2019-05-01	15.600666999816895	16.0	15.433333396911621	15.923333168029785	160566000.0
2227	2019-05-02	16.273332595825195	16.475332260131836	15.847999572753906	16.368000030517578	272389500.0
2228	2019-05-03	17.00200080871582	17.107332229614258	16.232667922973633	16.257333755493164	355602000.0
2229	2019-05-06	17.022666931152344	17.22333335876465	16.566667556762695	16.667999267578125	162508500.0
2230	2019-05-07	16.470666885375977	17.1473331451416	16.34000015258789	17.1200008392334	151971000.0
2231	2019-05-08	16.32266616821289	16.706666946411133	16.280000686645508	16.46266746520996	92646000.0
2232	2019-05-09	16.131999969482422	16.245332717895508	15.795999526977539	16.133333206176758	100671000.0
2233	2019-05-10	15.968000411987305	16.132667541503906	15.73466682434082	15.983332633972168	105124500.0
2234	2019-05-13	15.133999824523926	15.498000144958496	14.966667175292969	15.46733283996582	162522000.0
2235	2019-05-14	15.487333297729492	15.633333206176758	15.199999809265137	15.286666870117188	108786000.0
2236	2019-05-15	15.463333129882812	15.496000289916992	15.016667366027832	15.288000106811523	109440000.0
2237	2019-05-16	15.222000122070312	15.399999618530273	15.100000381469727	15.299332618713379	112249500.0
2238	2019-05-17	14.0686674118042	14.815999984741211	13.928000450134277	14.797332763671875	266800500.0
2239	2019-05-20	13.690667152404785	13.733332633972168	13.016667366027832	13.520000457763672	307893000.0
2240	2019-05-21	13.67199993133545	13.826666831970215	13.06933307647705	13.184000015258789	270058500.0
2241	2019-05-22	12.84866714477539	13.595999717712402	12.785332679748535	13.273332595825195	280278000.0
2242	2019-05-23	13.03266716003418	13.29800033569336	12.414667129516602	12.956000328063965	398206500.0
2243	2019-05-24	12.708666801452637	13.331999778747559	12.583333015441895	13.321999549865723	212049000.0
2244	2019-05-28	12.579999923706055	13.0	12.523332595825195	12.74666690826416	154693500.0
2245	2019-05-29	12.657333374023438	12.826000213623047	12.336000442504883	12.473333358764648	179529000.0
2246	2019-05-30	12.54800033569336	12.817333221435547	12.468000411987305	12.583333015441895	118897500.0
2247	2019-05-31	12.343999862670898	12.661333084106445	12.273332595825195	12.34000015258789	156100500.0
2248	2019-06-03	11.9313325881958	12.445332527160645	11.799332618713379	12.36733341217041	195966000.0
2249	2019-06-04	12.90666675567627	12.932000160217285	11.973999977111816	12.073332786560059	207112500.0
2250	2019-06-05	13.105999946594238	13.41866683959961	12.789999961853027	13.245332717895508	202662000.0
2251	2019-06-06	13.729999542236328	14.066666603088379	13.453332901000977	13.629332542419434	303633000.0
2252	2019-06-07	13.633333206176758	14.055999755859375	13.566666603088379	13.666666984558105	240052500.0
2253	2019-06-10	14.192000389099121	14.462667465209961	13.934000015258789	14.016667366027832	158775000.0
2254	2019-06-11	14.473333358764648	14.726667404174805	14.233332633972168	14.609333038330078	174802500.0
2255	2019-06-12	13.950667381286621	14.892000198364258	13.933333396911621	14.863332748413086	227962500.0
2256	2019-06-13	14.260666847229004	14.326666831970215	13.833999633789062	14.025333404541016	122524500.0
2257	2019-06-14	14.32800006866455	14.44333267211914	14.026666641235352	14.083333015441895	111501000.0
2258	2019-06-17	15.001999855041504	15.133333206176758	14.284667015075684	14.36533260345459	184752000.0
2259	2019-06-18	14.982666969299316	15.649333000183105	14.837332725524902	15.248000144958496	190737000.0
2260	2019-06-19	15.095333099365234	15.184666633605957	14.737333297729492	15.007332801818848	98626500.0
2261	2019-06-20	14.641332626342773	15.126667022705078	14.423333168029785	14.866666793823242	177952500.0
2262	2019-06-21	14.790666580200195	14.812000274658203	14.366666793823242	14.414667129516602	123031500.0
2263	2019-06-24	14.909333229064941	15.057332992553711	14.73466682434082	14.88266658782959	86262000.0
2264	2019-06-25	14.650667190551758	15.022666931152344	14.63266658782959	14.959333419799805	92731500.0
2265	2019-06-26	14.618000030517578	15.148667335510254	14.539999961853027	14.687333106994629	127608000.0
2266	2019-06-27	14.855999946594238	14.859999656677246	14.489999771118164	14.630000114440918	95095500.0
2267	2019-06-28	14.897333145141602	15.011333465576172	14.720000267028809	14.732666969299316	102771000.0
2268	2019-07-01	15.14466667175293	15.539999961853027	15.085332870483398	15.347332954406738	123201000.0
2269	2019-07-02	14.970000267028809	15.276666641235352	14.814666748046875	15.259332656860352	138885000.0
2270	2019-07-03	15.65999984741211	16.10466766357422	15.633999824523926	15.959333419799805	213016500.0
2271	2019-07-05	15.539999961853027	15.696666717529297	15.386667251586914	15.637999534606934	105985500.0
2272	2019-07-08	15.355999946594238	15.483332633972168	15.244000434875488	15.416000366210938	88207500.0
2273	2019-07-09	15.337332725524902	15.399999618530273	15.152000427246094	15.264666557312012	92862000.0
2274	2019-07-10	15.928000450134277	15.929332733154297	15.542667388916016	15.609999656677246	137185500.0
2275	2019-07-11	15.90666675567627	16.100000381469727	15.720000267028809	15.87600040435791	112716000.0
2276	2019-07-12	16.338666915893555	16.358667373657227	15.980667114257812	15.983332633972168	138007500.0
2277	2019-07-15	16.899999618530273	16.961332321166992	16.323999404907227	16.53333282470703	165001500.0
2278	2019-07-16	16.825332641601562	16.902000427246094	16.528667449951172	16.6200008392334	122235000.0
2279	2019-07-17	16.99066734313965	17.220666885375977	16.889999389648438	17.044666290283203	146470500.0
2280	2019-07-18	16.902666091918945	17.049999237060547	16.792667388916016	17.003332138061523	71379000.0
2281	2019-07-19	17.211999893188477	17.33066749572754	16.974666595458984	17.04599952697754	105726000.0
2282	2019-07-22	17.045333862304688	17.476667404174805	16.945999145507812	17.25	102636000.0
2283	2019-07-23	17.344667434692383	17.365333557128906	16.96666717529297	17.11400032043457	75346500.0
2284	2019-07-24	17.658666610717773	17.738000869750977	17.21066665649414	17.277999877929688	166092000.0
2285	2019-07-25	15.254667282104492	15.633333206176758	15.036666870117188	15.566666603088379	336274500.0
2286	2019-07-26	15.202667236328125	15.350666999816895	14.816666603088379	15.128000259399414	150415500.0
2287	2019-07-29	15.718000411987305	15.72933292388916	15.0686674118042	15.13933277130127	139099500.0
2288	2019-07-30	16.150667190551758	16.224000930786133	15.478667259216309	15.526666641235352	121635000.0
2289	2019-07-31	16.107332229614258	16.44533348083496	15.776666641235352	16.200000762939453	137673000.0
2290	2019-08-01	15.59000015258789	16.30066680908203	15.451333045959473	16.176666259765625	123892500.0
2291	2019-08-02	15.62266731262207	15.751333236694336	15.281999588012695	15.423333168029785	92047500.0
2292	2019-08-05	15.221332550048828	15.424667358398438	15.052000045776367	15.30666732788086	105424500.0
2293	2019-08-06	15.383333206176758	15.5	15.050000190734863	15.458666801452637	83463000.0
2294	2019-08-07	15.561332702636719	15.571332931518555	15.053333282470703	15.100000381469727	71647500.0
2295	2019-08-08	15.886667251586914	15.986666679382324	15.510000228881836	15.630000114440918	79114500.0
2296	2019-08-09	15.667332649230957	15.93066692352295	15.587332725524902	15.736666679382324	58473000.0
2297	2019-08-12	15.267333030700684	15.718000411987305	15.25	15.53266716003418	69958500.0
2298	2019-08-13	15.666666984558105	15.733332633972168	15.170000076293945	15.253999710083008	72721500.0
2299	2019-08-14	14.641332626342773	15.433333396911621	14.446000099182129	15.413999557495117	143439000.0
2300	2019-08-15	14.37600040435791	14.77066707611084	14.103333473205566	14.723999977111816	122394000.0
2301	2019-08-16	14.662667274475098	14.815999984741211	14.40133285522461	14.444000244140625	76477500.0
2302	2019-08-19	15.121999740600586	15.188667297363281	14.779999732971191	14.947333335876465	79644000.0
2303	2019-08-20	15.057332992553711	15.272666931152344	14.969332695007324	15.174667358398438	61878000.0
2304	2019-08-21	14.722000122070312	14.881333351135254	14.506667137145996	14.800666809082031	116914500.0
2305	2019-08-22	14.8100004196167	15.026666641235352	14.54800033569336	14.853333473205566	98385000.0
2306	2019-08-23	14.09333324432373	14.744667053222656	14.066666603088379	14.664667129516602	128079000.0
2307	2019-08-26	14.333333015441895	14.334667205810547	14.102666854858398	14.239999771118164	75778500.0
2308	2019-08-27	14.272000312805176	14.58666706085205	14.135333061218262	14.38266658782959	81243000.0
2309	2019-08-28	14.37266731262207	14.483332633972168	14.154000282287598	14.246000289916992	48382500.0
2310	2019-08-29	14.780667304992676	14.893333435058594	14.533332824707031	14.600000381469727	77692500.0
2311	2019-08-30	15.040666580200195	15.496000289916992	14.947333335876465	15.276666641235352	139809000.0
2312	2019-09-03	15.000666618347168	15.263333320617676	14.87733268737793	14.938667297363281	80311500.0
2313	2019-09-04	14.711999893188477	15.230667114257812	14.61400032043457	15.12600040435791	86415000.0
2314	2019-09-05	15.305333137512207	15.319999694824219	14.723333358764648	14.833333015441895	110929500.0
2315	2019-09-06	15.16333293914795	15.309332847595215	15.011333465576172	15.146666526794434	62841000.0
2316	2019-09-09	15.452667236328125	15.583999633789062	15.281999588012695	15.333333015441895	72040500.0
2317	2019-09-10	15.702667236328125	15.702667236328125	15.262666702270508	15.386667251586914	73255500.0
2318	2019-09-11	16.47333335876465	16.544666290283203	15.733332633972168	15.825332641601562	150642000.0
2319	2019-09-12	16.391332626342773	16.899999618530273	16.293333053588867	16.51333236694336	128718000.0
2320	2019-09-13	16.34666633605957	16.56333351135254	16.32466697692871	16.464000701904297	79696500.0
2321	2019-09-16	16.187332153320312	16.495332717895508	16.077999114990234	16.399999618530273	70921500.0
2322	2019-09-17	16.319332122802734	16.373332977294922	16.024667739868164	16.1646671295166	57981000.0
2323	2019-09-18	16.232667922973633	16.544666290283203	16.158000946044922	16.333332061767578	62553000.0
2324	2019-09-19	16.440000534057617	16.529333114624023	16.32266616821289	16.399999618530273	71937000.0
2325	2019-09-20	16.041332244873047	16.463333129882812	15.87733268737793	16.432666778564453	95295000.0
2326	2019-09-23	16.082000732421875	16.345333099365234	15.947999954223633	16.0	65103000.0
2327	2019-09-24	14.880666732788086	16.132667541503906	14.840666770935059	16.101333618164062	193372500.0
2328	2019-09-25	15.24666690826416	15.26533317565918	14.557332992553711	14.970666885375977	141406500.0
2329	2019-09-26	16.17066764831543	16.220666885375977	15.15999984741211	15.37733268737793	178267500.0
2330	2019-09-27	16.142000198364258	16.58066749572754	15.915332794189453	16.14666748046875	166746000.0
2331	2019-09-30	16.058000564575195	16.26533317565918	15.740667343139648	16.200000762939453	88197000.0
2332	2019-10-01	16.312667846679688	16.39666748046875	15.942000389099121	16.100000381469727	92439000.0
2333	2019-10-02	16.208667755126953	16.309999465942383	15.961999893188477	16.21933364868164	84471000.0
2334	2019-10-03	15.535332679748535	15.631999969482422	14.95199966430664	15.457332611083984	226267500.0
2335	2019-10-04	15.428667068481445	15.652000427246094	15.204667091369629	15.440667152404785	119925000.0
2336	2019-10-07	15.847999572753906	15.904000282287598	15.236666679382324	15.319999694824219	120963000.0
2337	2019-10-08	16.003332138061523	16.262666702270508	15.633333206176758	15.724666595458984	130173000.0
2338	2019-10-09	16.302000045776367	16.48666763305664	16.043333053588867	16.08799934387207	103416000.0
2339	2019-10-10	16.31599998474121	16.618667602539062	16.10533332824707	16.351999282836914	94249500.0
2340	2019-10-11	16.525999069213867	16.738666534423828	16.45400047302246	16.476667404174805	127131000.0
2341	2019-10-14	17.130666732788086	17.23666763305664	16.475332260131836	16.52666664123535	153075000.0
2342	2019-10-15	17.19266700744629	17.333332061767578	16.941333770751953	17.18000030517578	96492000.0
2343	2019-10-16	17.316667556762695	17.47333335876465	17.128000259399414	17.159332275390625	100261500.0
2344	2019-10-17	17.46466636657715	17.652000427246094	17.344667434692383	17.5	71539500.0
2345	2019-10-18	17.1299991607666	17.520000457763672	17.00666618347168	17.3799991607666	86247000.0
2346	2019-10-21	16.899999618530273	17.299999237060547	16.678667068481445	17.222000122070312	75304500.0
2347	2019-10-22	17.038667678833008	17.222000122070312	16.72333335876465	16.954666137695312	69012000.0
2348	2019-10-23	16.978666305541992	17.076000213623047	16.75666618347168	16.96666717529297	78916500.0
2349	2019-10-24	19.978666305541992	20.32866668701172	19.280000686645508	19.891332626342773	445813500.0
2350	2019-10-25	21.875333786010742	22.0	19.74066734313965	19.847999572753906	450091500.0
2351	2019-10-28	21.847333908081055	22.722667694091797	21.50666618347168	21.836000442504883	283054500.0
2352	2019-10-29	21.08133316040039	21.6200008392334	20.983333587646484	21.332666397094727	190264500.0
2353	2019-10-30	21.000667572021484	21.252666473388672	20.6646671295166	20.866666793823242	144627000.0
2354	2019-10-31	20.994667053222656	21.266666412353516	20.866666793823242	20.873332977294922	76005000.0
2355	2019-11-01	20.887332916259766	21.09866714477539	20.65333366394043	21.08799934387207	95758500.0
2356	2019-11-04	21.1646671295166	21.46266746520996	20.617332458496094	20.98666763305664	131805000.0
2357	2019-11-05	21.148000717163086	21.567333221435547	21.07466697692871	21.308000564575195	104151000.0
2358	2019-11-06	21.77199935913086	21.781333923339844	20.96666717529297	21.200000762939453	119113500.0
2359	2019-11-07	22.369333267211914	22.766666412353516	21.868000030517578	21.94266700744629	217009500.0
2360	2019-11-08	22.47599983215332	22.497333526611328	22.166667938232422	22.299999237060547	91038000.0
2361	2019-11-11	23.006000518798828	23.279333114624023	22.799999237060547	22.93000030517578	149800500.0
2362	2019-11-12	23.32866668701172	23.357999801635742	22.93600082397461	23.126667022705078	110391000.0
2363	2019-11-13	23.073999404907227	23.755332946777344	23.011999130249023	23.666667938232422	126301500.0
2364	2019-11-14	23.290000915527344	23.589332580566406	22.860666275024414	23.073999404907227	96973500.0
2365	2019-11-15	23.47800064086914	23.520000457763672	23.224000930786133	23.375999450683594	72135000.0
2366	2019-11-18	23.332666397094727	23.543333053588867	23.073333740234375	23.527999877929688	66006000.0
2367	2019-11-19	23.968000411987305	23.999332427978516	23.18666648864746	23.450000762939453	115872000.0
2368	2019-11-20	23.481332778930664	24.079999923706055	23.30466651916504	24.0	100876500.0
2369	2019-11-21	23.655332565307617	24.055999755859375	23.600000381469727	23.634000778198242	91650000.0
2370	2019-11-22	22.202667236328125	22.733333587646484	22.0	22.67733383178711	253059000.0
2371	2019-11-25	22.422666549682617	22.971332550048828	22.297332763671875	22.954666137695312	185092500.0
2372	2019-11-26	21.92799949645996	22.366666793823242	21.80666732788086	22.351333618164062	119211000.0
2373	2019-11-27	22.086000442504883	22.261999130249023	21.904666900634766	22.07466697692871	83334000.0
2374	2019-11-29	21.996000289916992	22.083999633789062	21.833332061767578	22.073999404907227	36984000.0
2375	2019-12-02	22.32466697692871	22.42533302307129	21.91266632080078	21.959999084472656	91117500.0
2376	2019-12-03	22.413333892822266	22.527332305908203	22.145999908447266	22.174667358398438	98605500.0
2377	2019-12-04	22.20199966430664	22.52400016784668	22.190000534057617	22.516666412353516	82995000.0
2378	2019-12-05	22.024667739868164	22.294666290283203	21.816667556762695	22.18866729736328	55869000.0
2379	2019-12-06	22.392667770385742	22.590667724609375	22.31800079345703	22.333332061767578	114186000.0
2380	2019-12-09	22.635332107543945	22.963333129882812	22.338666915893555	22.439332962036133	135346500.0
2381	2019-12-10	23.256000518798828	23.381999969482422	22.62066650390625	22.663999557495117	132424500.0
2382	2019-12-11	23.51333236694336	23.812667846679688	23.4060001373291	23.458667755126953	103467000.0
2383	2019-12-12	23.978666305541992	24.182666778564453	23.548667907714844	23.661333084106445	116458500.0
2384	2019-12-13	23.892667770385742	24.347333908081055	23.642667770385742	24.06999969482422	98563500.0
2385	2019-12-16	25.433332443237305	25.573999404907227	24.166667938232422	24.170000076293945	272613000.0
2386	2019-12-17	25.266000747680664	25.700000762939453	25.059999465942383	25.266000747680664	127452000.0
2387	2019-12-18	26.209999084472656	26.347999572753906	25.371999740600586	25.375333786010742	211815000.0
2388	2019-12-19	26.93600082397461	27.123332977294922	26.433332443237305	26.488000869750977	271606500.0
2389	2019-12-20	27.03933334350586	27.53333282470703	26.679332733154297	27.3526668548584	221290500.0
2390	2019-12-23	27.947999954223633	28.134000778198242	27.333332061767578	27.45199966430664	199794000.0
2391	2019-12-24	28.350000381469727	28.364667892456055	27.512666702270508	27.890666961669922	120820500.0
2392	2019-12-26	28.729333877563477	28.898666381835938	28.42333221435547	28.527332305908203	159508500.0
2393	2019-12-27	28.691999435424805	29.020666122436523	28.407333374023438	29.0	149185500.0
2394	2019-12-30	27.64666748046875	28.600000381469727	27.284000396728516	28.586000442504883	188796000.0
2395	2019-12-31	27.8886661529541	28.086000442504883	26.80533218383789	27.0	154285500.0
2396	2020-01-02	28.68400001525879	28.713333129882812	28.11400032043457	28.299999237060547	142981500.0
2397	2020-01-03	29.534000396728516	30.266666412353516	29.128000259399414	29.366666793823242	266677500.0
2398	2020-01-06	30.1026668548584	30.104000091552734	29.333332061767578	29.364667892456055	151995000.0
2399	2020-01-07	31.270666122436523	31.441999435424805	30.224000930786133	30.760000228881836	268231500.0
2400	2020-01-08	32.80933380126953	33.232666015625	31.215333938598633	31.579999923706055	467164500.0
2401	2020-01-09	32.089332580566406	33.253334045410156	31.524667739868164	33.13999938964844	426606000.0
2402	2020-01-10	31.876667022705078	32.3293342590332	31.579999923706055	32.11933135986328	194392500.0
2403	2020-01-13	34.990665435791016	35.04199981689453	32.79999923706055	32.900001525878906	397764000.0
2404	2020-01-14	35.861331939697266	36.49399948120117	34.99333190917969	36.284000396728516	434943000.0
2405	2020-01-15	34.56666564941406	35.85599899291992	34.452667236328125	35.31733322143555	260532000.0
2406	2020-01-16	34.232666015625	34.297332763671875	32.81133270263672	32.91666793823242	326050500.0
2407	2020-01-17	34.03333282470703	34.37799835205078	33.54399871826172	33.840667724609375	204436500.0
2408	2020-01-21	36.47999954223633	36.571998596191406	35.227333068847656	35.349998474121094	267052500.0
2409	2020-01-22	37.97066879272461	39.633331298828125	37.27333450317383	38.125999450683594	470535000.0
2410	2020-01-23	38.14666748046875	38.79999923706055	37.040000915527344	37.616668701171875	294765000.0
2411	2020-01-24	37.654666900634766	38.25733184814453	36.95066833496094	38.04199981689453	215304000.0
2412	2020-01-27	37.201332092285156	37.62933349609375	35.95199966430664	36.132667541503906	204121500.0
2413	2020-01-28	37.793331146240234	38.45399856567383	37.2053337097168	37.89933395385742	176827500.0
2414	2020-01-29	38.732666015625	39.31999969482422	37.82866668701172	38.37933349609375	267022500.0
2415	2020-01-30	42.72066879272461	43.391998291015625	41.20000076293945	42.16133117675781	435085500.0
2416	2020-01-31	43.371334075927734	43.53333282470703	42.167999267578125	42.66666793823242	235789500.0
2417	2020-02-03	52.0	52.409332275390625	44.90133285522461	44.91266632080078	705975000.0
2418	2020-02-04	59.137332916259766	64.59933471679688	55.59199905395508	58.86399841308594	914082000.0
2419	2020-02-05	48.97999954223633	56.39866638183594	46.94066619873047	54.88399887084961	726357000.0
2420	2020-02-06	49.930667877197266	53.05533218383789	45.79999923706055	46.66133117675781	598212000.0
2421	2020-02-07	49.871334075927734	51.31666564941406	48.66666793823242	48.70333480834961	255952500.0
2422	2020-02-10	51.41866683959961	54.66600036621094	50.15999984741211	53.33333206176758	370338000.0
2423	2020-02-11	51.62533187866211	52.23400115966797	50.53333282470703	51.25266647338867	175462500.0
2424	2020-02-12	51.15266799926758	52.650001525878906	50.891334533691406	51.858001708984375	180337500.0
2425	2020-02-13	53.599998474121094	54.53333282470703	49.0	49.45600128173828	394339500.0
2426	2020-02-14	53.33533477783203	54.198001861572266	52.366668701171875	52.4813346862793	235405500.0
2427	2020-02-18	57.22666549682617	57.33333206176758	55.490665435791016	56.106666564941406	245725500.0
2428	2020-02-19	61.16133117675781	62.98533248901367	60.06800079345703	61.56666564941406	381345000.0
2429	2020-02-20	59.96066665649414	60.79999923706055	57.3293342590332	60.79666519165039	264523500.0
2430	2020-02-21	60.06666564941406	60.87066650390625	58.6966667175293	60.46533203125	214722000.0
2431	2020-02-24	55.58599853515625	57.56666564941406	54.813331604003906	55.93333435058594	227883000.0
2432	2020-02-25	53.32733154296875	57.106666564941406	52.46666717529297	56.599998474121094	259357500.0
2433	2020-02-26	51.91999816894531	54.22066879272461	51.740665435791016	52.16666793823242	211282500.0
2434	2020-02-27	45.266666412353516	49.31800079345703	44.599998474121094	48.66666793823242	364158000.0
2435	2020-02-28	44.53266525268555	46.03466796875	40.768001556396484	41.97999954223633	363343500.0
2436	2020-03-02	49.574668884277344	49.5793342590332	45.77799987792969	47.41733169555664	302925000.0
2437	2020-03-03	49.70066833496094	53.798667907714844	47.740665435791016	53.66666793823242	386760000.0
2438	2020-03-04	49.96666717529297	51.10133361816406	48.31533432006836	50.930667877197266	225735000.0
2439	2020-03-05	48.30266571044922	49.71666717529297	47.871334075927734	48.2513313293457	162790500.0
2440	2020-03-06	46.89866638183594	47.133331298828125	45.61800003051758	46.0	189943500.0
2441	2020-03-09	40.53333282470703	44.20000076293945	40.33333206176758	40.35933303833008	256105500.0
2442	2020-03-10	43.02199935913086	44.53333282470703	40.53333282470703	43.96200180053711	233916000.0
2443	2020-03-11	42.28200149536133	43.571998596191406	40.866668701171875	42.68000030517578	199837500.0
2444	2020-03-12	37.369998931884766	39.633331298828125	36.41666793823242	38.72600173950195	283636500.0
2445	2020-03-13	36.44133377075195	40.50466537475586	33.46666717529297	39.66666793823242	339604500.0
2446	2020-03-16	29.67133331298828	32.9913330078125	29.47800064086914	31.299999237060547	307342500.0
2447	2020-03-17	28.68000030517578	31.456666946411133	26.399999618530273	29.333999633789062	359919000.0
2448	2020-03-18	24.08133316040039	26.99066734313965	23.367332458496094	25.933332443237305	356793000.0
2449	2020-03-19	28.50933265686035	30.133333206176758	23.8973331451416	24.979999542236328	452932500.0
2450	2020-03-20	28.50200080871582	31.799999237060547	28.38599967956543	29.213333129882812	424282500.0
2451	2020-03-23	28.952667236328125	29.46666717529297	27.366666793823242	28.906667709350586	246817500.0
2452	2020-03-24	33.66666793823242	34.24599838256836	31.600000381469727	31.81999969482422	343428000.0
2453	2020-03-25	35.95000076293945	37.133331298828125	34.07400131225586	36.349998474121094	318340500.0
2454	2020-03-26	35.21066665649414	37.33333206176758	34.150001525878906	36.49266815185547	260710500.0
2455	2020-03-27	34.29066848754883	35.0533332824707	32.935333251953125	33.66666793823242	215661000.0
2456	2020-03-30	33.47533416748047	34.44333267211914	32.7486686706543	34.017333984375	179971500.0
2457	2020-03-31	34.93333435058594	36.19733428955078	33.133331298828125	33.41666793823242	266572500.0
2458	2020-04-01	32.104000091552734	34.26333236694336	31.67333221435547	33.599998474121094	200298000.0
2459	2020-04-02	30.29800033569336	32.95066833496094	29.760000228881836	32.068668365478516	297876000.0
2460	2020-04-03	32.000667572021484	34.36600112915039	31.22599983215332	33.96666717529297	338431500.0
2461	2020-04-06	34.41600036621094	34.733333587646484	33.19733428955078	34.08000183105469	223527000.0
2462	2020-04-07	36.36333465576172	37.66666793823242	35.48933410644531	36.33333206176758	268797000.0
2463	2020-04-08	36.589332580566406	37.14733123779297	35.55533218383789	36.9466667175293	189840000.0
2464	2020-04-09	38.20000076293945	38.345333099365234	37.14066696166992	37.4726676940918	204750000.0
2465	2020-04-13	43.39666748046875	43.46666717529297	38.70199966430664	39.34400177001953	337131000.0
2466	2020-04-14	47.32600021362305	49.45866775512695	46.1619987487793	46.597999572753906	458647500.0
2467	2020-04-15	48.65533447265625	50.20866775512695	47.33333206176758	49.46666717529297	353655000.0
2468	2020-04-16	49.680667877197266	50.630001068115234	47.11466598510742	47.79600143432617	309868500.0
2469	2020-04-17	50.259334564208984	51.663333892822266	49.84400177001953	51.48533248901367	196923000.0
2470	2020-04-20	49.75733184814453	51.03799819946289	47.48066711425781	48.8466682434082	221199000.0
2471	2020-04-21	45.781333923339844	50.22200012207031	44.919334411621094	48.67466735839844	303136500.0
2472	2020-04-22	48.807334899902344	48.93333435058594	45.91400146484375	46.93199920654297	212482500.0
2473	2020-04-23	47.04199981689453	48.93333435058594	46.87533187866211	48.50666809082031	198550500.0
2474	2020-04-24	48.34333419799805	48.71533203125	46.54533386230469	47.387332916259766	198180000.0
2475	2020-04-27	53.25	53.29933166503906	49.0	49.17399978637695	310221000.0
2476	2020-04-28	51.27466583251953	53.66666793823242	50.44599914550781	53.042667388916016	228330000.0
2477	2020-04-29	53.367332458496094	53.54666519165039	52.21066665649414	52.678001403808594	243240000.0
2478	2020-04-30	52.12533187866211	57.987998962402344	50.900001525878906	57.01266860961914	427078500.0
2479	2020-05-01	46.75466537475586	51.518001556396484	45.5359992980957	50.33333206176758	487977000.0
2480	2020-05-04	50.74599838256836	50.79999923706055	46.53333282470703	46.733333587646484	288556500.0
2481	2020-05-05	51.2140007019043	53.26133346557617	50.8120002746582	52.65266799926758	254875500.0
2482	2020-05-06	52.172000885009766	52.6533317565918	50.740665435791016	51.766666412353516	166848000.0
2483	2020-05-07	52.00266647338867	53.09333419799805	51.4900016784668	51.81399917602539	172915500.0
2484	2020-05-08	54.62799835205078	54.93333435058594	52.46733474731445	52.917999267578125	241297500.0
2485	2020-05-11	54.08599853515625	54.93333435058594	52.33333206176758	52.70066833496094	247794000.0
2486	2020-05-12	53.96066665649414	56.21933364868164	53.866668701171875	55.133331298828125	238603500.0
2487	2020-05-13	52.73066711425781	55.06666564941406	50.88666534423828	54.72200012207031	285982500.0
2488	2020-05-14	53.55533218383789	53.557334899902344	50.93333435058594	52.0	205233000.0
2489	2020-05-15	53.27799987792969	53.66999816894531	52.436668395996094	52.689998626708984	157776000.0
2490	2020-05-18	54.242000579833984	55.64799880981445	53.59199905395508	55.185333251953125	174987000.0
2491	2020-05-19	53.867332458496094	54.80466842651367	53.73866653442383	54.34466552734375	144547500.0
2492	2020-05-20	54.37066650390625	55.06666564941406	54.119998931884766	54.70000076293945	109639500.0
2493	2020-05-21	55.17333221435547	55.5	53.06666564941406	54.400001525878906	183819000.0
2494	2020-05-22	54.45866775512695	55.45199966430664	54.133331298828125	54.81133270263672	149812500.0
2495	2020-05-26	54.591331481933594	55.63999938964844	54.38066864013672	55.633331298828125	121345500.0
2496	2020-05-27	54.68199920654297	55.180667877197266	52.33333206176758	54.7239990234375	173242500.0
2497	2020-05-28	53.72066879272461	54.983333587646484	53.44599914550781	54.23400115966797	108834000.0
2498	2020-05-29	55.66666793823242	55.66666793823242	53.61399841308594	53.91666793823242	176467500.0
2499	2020-06-01	59.87333297729492	59.93333435058594	56.939998626708984	57.20000076293945	224092500.0
2500	2020-06-02	58.770668029785156	60.57733154296875	58.06666564941406	59.64666748046875	203484000.0
2501	2020-06-03	58.86399841308594	59.862667083740234	58.67333221435547	59.20800018310547	119242500.0
2502	2020-06-04	57.62533187866211	59.71666717529297	57.229331970214844	59.32533264160156	133315500.0
2503	2020-06-05	59.04399871826172	59.10133361816406	57.746665954589844	58.522666931152344	117178500.0
2504	2020-06-08	63.327999114990234	63.33333206176758	60.61066818237305	61.266666412353516	212620500.0
2505	2020-06-09	62.711334228515625	63.62933349609375	61.595333099365234	62.66733169555664	170823000.0
2506	2020-06-10	68.336669921875	68.49866485595703	65.5	66.12533569335938	278451000.0
2507	2020-06-11	64.85600280761719	67.9306640625	64.80000305175781	66.01333618164062	238747500.0
2508	2020-06-12	62.35200119018555	65.8653335571289	60.84000015258789	65.33333587646484	251451000.0
2509	2020-06-15	66.05999755859375	66.5893325805664	60.56666564941406	61.18600082397461	235458000.0
2510	2020-06-16	65.47533416748047	67.52532958984375	64.15933227539062	67.4566650390625	210766500.0
2511	2020-06-17	66.11933135986328	67.0	65.50466918945312	65.84733581542969	148362000.0
2512	2020-06-18	66.9306640625	67.94667053222656	66.2979965209961	66.86666870117188	146278500.0
2513	2020-06-19	66.72666931152344	67.73133087158203	66.0893325805664	67.51866912841797	130195500.0
2514	2020-06-22	66.28800201416016	67.2586669921875	66.00133514404297	66.663330078125	95436000.0
2515	2020-06-23	66.78533172607422	67.46666717529297	66.267333984375	66.59200286865234	95479500.0
2516	2020-06-24	64.0566635131836	66.72533416748047	63.542667388916016	66.27400207519531	164394000.0
2517	2020-06-25	65.73200225830078	65.73200225830078	62.47666549682617	63.61800003051758	138817500.0
2518	2020-06-26	63.982666015625	66.33333587646484	63.65800094604492	66.31866455078125	132823500.0
2519	2020-06-29	67.29000091552734	67.33333587646484	63.23466873168945	64.60066986083984	135396000.0
2520	2020-06-30	71.98733520507812	72.51266479492188	66.91533660888672	67.0999984741211	253777500.0
2521	2020-07-01	74.64199829101562	75.68866729736328	72.03333282470703	72.19999694824219	199903500.0
2522	2020-07-02	80.57733154296875	81.86666870117188	79.04000091552734	81.43199920654297	258751500.0
2523	2020-07-06	91.43866729736328	91.85266876220703	84.40266418457031	85.11266326904297	308548500.0
2524	2020-07-07	92.65733337402344	95.30000305175781	89.11399841308594	93.6673355102539	322345500.0
2525	2020-07-08	91.05867004394531	94.48400115966797	87.42266845703125	93.66666412353516	244669500.0
2526	2020-07-09	92.9520034790039	93.90399932861328	90.08533477783203	93.1326675415039	175764000.0
2527	2020-07-10	102.97666931152344	103.2613296508789	91.73400115966797	93.06666564941406	350064000.0
2528	2020-07-13	99.80400085449219	119.66600036621094	98.0739974975586	110.5999984741211	584781000.0
2529	2020-07-14	101.12000274658203	106.0	95.4000015258789	103.73332977294922	351271500.0
2530	2020-07-15	103.06732940673828	103.33333587646484	97.13333129882812	102.86666870117188	245517000.0
2531	2020-07-16	100.04266357421875	102.11399841308594	97.73332977294922	98.47733306884766	214512000.0
2532	2020-07-17	100.05599975585938	102.50066375732422	99.33333587646484	100.89666748046875	139950000.0
2533	2020-07-20	109.53333282470703	110.0	99.19999694824219	101.267333984375	256821000.0
2534	2020-07-21	104.55733489990234	111.66666412353516	103.86666870117188	109.32866668701172	241608000.0
2535	2020-07-22	106.15533447265625	108.4280014038086	104.13333129882812	106.5999984741211	212416500.0
2536	2020-07-23	100.87133026123047	112.5999984741211	98.71800231933594	111.93000030517578	364927500.0
2537	2020-07-24	94.46666717529297	97.66666412353516	91.10266876220703	94.40066528320312	290949000.0
2538	2020-07-27	102.63999938964844	103.19599914550781	94.19999694824219	95.66666412353516	240730500.0
2539	2020-07-28	98.43267059326172	104.3133316040039	98.29467010498047	100.26667022705078	237130500.0
2540	2020-07-29	99.94066619873047	102.32066345214844	99.13333129882812	100.06666564941406	141403500.0
2541	2020-07-30	99.16600036621094	100.8826675415039	98.06666564941406	99.19999694824219	114315000.0
2542	2020-07-31	95.38400268554688	101.13666534423828	94.73200225830078	101.0	183123000.0
2543	2020-08-03	99.0	100.65399932861328	96.29199981689453	96.61333465576172	132139500.0
2544	2020-08-04	99.13333129882812	101.82733154296875	97.46666717529297	99.6673355102539	126225000.0
2545	2020-08-05	99.00133514404297	99.98933410644531	97.88733673095703	99.53266906738281	74217000.0
2546	2020-08-06	99.30533599853516	101.15399932861328	98.48400115966797	99.38866424560547	89884500.0
2547	2020-08-07	96.84733581542969	99.98332977294922	94.33399963378906	99.96932983398438	133446000.0
2548	2020-08-10	94.57133483886719	97.16666412353516	92.38933563232422	96.53333282470703	112834500.0
2549	2020-08-11	91.6259994506836	94.66666412353516	91.0	93.06666564941406	129387000.0
2550	2020-08-12	103.65066528320312	105.66666412353516	95.66666412353516	98.0	327441000.0
2551	2020-08-13	108.06666564941406	110.07866668701172	104.48400115966797	107.4000015258789	306379500.0
2552	2020-08-14	110.04733276367188	111.25333404541016	108.44266510009766	110.99933624267578	188664000.0
2553	2020-08-17	122.3759994506836	123.05733489990234	111.52200317382812	111.80000305175781	303634500.0
2554	2020-08-18	125.80599975585938	128.25999450683594	123.00733184814453	126.59933471679688	247117500.0
2555	2020-08-19	125.23533630371094	127.4000015258789	122.74732971191406	124.33333587646484	183079500.0
2556	2020-08-20	133.45533752441406	134.79933166503906	123.80400085449219	124.04533386230469	309177000.0
2557	2020-08-21	136.6653289794922	139.69932556152344	135.00332641601562	136.3173370361328	322344000.0
2558	2020-08-24	134.27999877929688	141.93333435058594	128.50132751464844	141.7519989013672	300954000.0
2559	2020-08-25	134.8893280029297	135.19667053222656	131.1999969482422	131.65933227539062	159883500.0
2560	2020-08-26	143.54466247558594	144.39999389648438	136.90866088867188	137.3333282470703	213591000.0
2561	2020-08-27	149.25	153.0399932861328	142.8333282470703	145.36399841308594	355395000.0
2562	2020-08-28	147.55999755859375	154.5659942626953	145.76800537109375	153.00799560546875	301218000.0
2563	2020-08-31	166.10667419433594	166.7133331298828	146.70333862304688	148.20333862304688	355123200.0
2564	2020-09-01	158.35000610351562	167.49667358398438	156.836669921875	167.3800048828125	269523300.0
2565	2020-09-02	149.1233367919922	159.67999267578125	135.0399932861328	159.663330078125	288528300.0
2566	2020-09-03	135.6666717529297	143.93333435058594	134.0	135.7433319091797	262788300.0
2567	2020-09-04	139.44000244140625	142.6666717529297	124.00666809082031	134.27000427246094	330965700.0
2568	2020-09-08	110.06999969482422	122.913330078125	109.95999908447266	118.66666412353516	346397100.0
2569	2020-09-09	122.09333038330078	123.0	113.836669921875	118.86666870117188	238397400.0
2570	2020-09-10	123.77999877929688	132.99667358398438	120.1866683959961	128.73666381835938	254791800.0
2571	2020-09-11	124.23999786376953	127.5	120.16666412353516	127.3133316040039	182152500.0
2572	2020-09-14	139.8733367919922	140.0	124.43333435058594	126.98332977294922	249061800.0
2573	2020-09-15	149.9199981689453	153.97999572753906	143.56666564941406	145.52000427246094	291894600.0
2574	2020-09-16	147.25332641601562	152.59666442871094	145.10333251953125	146.6233367919922	216837900.0
2575	2020-09-17	141.14332580566406	145.92999267578125	136.0	138.53334045410156	230337600.0
2576	2020-09-18	147.38333129882812	150.3333282470703	142.93333435058594	149.31333923339844	259220400.0
2577	2020-09-21	149.79666137695312	151.89332580566406	135.69000244140625	151.0433349609375	328430400.0
2578	2020-09-22	141.41000366210938	145.9199981689453	139.1999969482422	143.1999969482422	238742400.0
2579	2020-09-23	126.78666687011719	137.38333129882812	125.2933349609375	135.05332946777344	285222600.0
2580	2020-09-24	129.26333618164062	133.1666717529297	117.0999984741211	121.26667022705078	289683300.0
2581	2020-09-25	135.77999877929688	136.2433319091797	130.43333435058594	131.1566619873047	201625500.0
2582	2020-09-28	140.39999389648438	142.69332885742188	138.51666259765625	141.5399932861328	149158800.0
2583	2020-09-29	139.69000244140625	142.8333282470703	137.1999969482422	138.6666717529297	150657900.0
2584	2020-09-30	143.00332641601562	144.64332580566406	140.1566619873047	140.44000244140625	144436800.0
2585	2020-10-01	149.3866729736328	149.6266632080078	144.80667114257812	146.9199981689453	152224500.0
2586	2020-10-02	138.3633270263672	146.3766632080078	138.3333282470703	140.4633331298828	214290000.0
2587	2020-10-05	141.89332580566406	144.54666137695312	139.77667236328125	141.11666870117188	134168400.0
2588	2020-10-06	137.9933319091797	142.92666625976562	135.35000610351562	141.26333618164062	147438900.0
2589	2020-10-07	141.76666259765625	143.3000030517578	137.9499969482422	139.9566650390625	129383100.0
2590	2020-10-08	141.97332763671875	146.3333282470703	141.76666259765625	146.14666748046875	121263300.0
2591	2020-10-09	144.6666717529297	144.8633270263672	142.15333557128906	143.3766632080078	86777100.0
2592	2020-10-12	147.43333435058594	149.5800018310547	146.19332885742188	147.3333282470703	116373300.0
2593	2020-10-13	148.88333129882812	149.6300048828125	145.53334045410156	147.78334045410156	103391100.0
2594	2020-10-14	153.76666259765625	155.3000030517578	149.11666870117188	149.92666625976562	143639100.0
2595	2020-10-15	149.6266632080078	152.19000244140625	147.5	150.10333251953125	107017200.0
2596	2020-10-16	146.55667114257812	151.98333740234375	146.28334045410156	151.47999572753906	98327700.0
2597	2020-10-19	143.61000061035156	149.0	142.9566650390625	148.74667358398438	108863400.0
2598	2020-10-20	140.64666748046875	143.9166717529297	139.68333435058594	143.9166717529297	94968900.0
2599	2020-10-21	140.8800048828125	144.31666564941406	140.4166717529297	140.89999389648438	97111500.0
2600	2020-10-22	141.92999267578125	148.41000366210938	141.50332641601562	147.30667114257812	119979600.0
2601	2020-10-23	140.2100067138672	140.9633331298828	135.7933349609375	140.6133270263672	101151000.0
2602	2020-10-26	140.0933380126953	141.9199981689453	136.6666717529297	137.2100067138672	84717600.0
2603	2020-10-27	141.55999755859375	143.5	140.03334045410156	141.25332641601562	68059500.0
2604	2020-10-28	135.33999633789062	139.53334045410156	135.3333282470703	138.82666015625	76354200.0
2605	2020-10-29	136.94332885742188	139.35333251953125	135.48666381835938	136.65333557128906	67965900.0
2606	2020-10-30	129.34666442871094	135.8633270263672	126.37000274658203	135.63333129882812	127533900.0
2607	2020-11-02	133.50332641601562	135.66000366210938	130.76666259765625	131.3333282470703	87063300.0
2608	2020-11-03	141.3000030517578	142.58999633789062	135.56333923339844	136.57666015625	103055100.0
2609	2020-11-04	140.32666015625	145.13333129882812	139.03334045410156	143.5399932861328	96429300.0
2610	2020-11-05	146.02999877929688	146.6666717529297	141.3333282470703	142.76666259765625	85243500.0
2611	2020-11-06	143.31666564941406	145.52333068847656	141.42666625976562	145.36666870117188	65118000.0
2612	2020-11-09	140.4199981689453	150.8333282470703	140.3333282470703	146.5	104499000.0
2613	2020-11-10	136.7866668701172	140.02999877929688	132.00999450683594	140.02999877929688	90852600.0
2614	2020-11-11	139.0433349609375	139.56666564941406	136.86000061035156	138.81666564941406	52073100.0
2615	2020-11-12	137.25332641601562	141.0	136.5066680908203	138.35000610351562	59565300.0
2616	2020-11-13	136.1666717529297	137.50999450683594	133.8866729736328	136.9499969482422	59313300.0
2617	2020-11-16	136.02999877929688	137.48333740234375	134.69667053222656	136.30999755859375	80515800.0
2618	2020-11-17	147.20333862304688	154.0	144.336669921875	153.38999938964844	183564900.0
2619	2020-11-18	162.2133331298828	165.3333282470703	147.8333282470703	149.4499969482422	234132000.0
2620	2020-11-19	166.42333984375	169.5366668701172	162.52333068847656	164.0	187425900.0
2621	2020-11-20	163.20333862304688	167.5	163.02000427246094	165.99667358398438	98735700.0
2622	2020-11-23	173.9499969482422	175.3333282470703	167.26333618164062	167.8333282470703	150780900.0
2623	2020-11-24	185.1266632080078	186.663330078125	175.39999389648438	180.13333129882812	160945500.0
2624	2020-11-25	191.3333282470703	191.3333282470703	181.7899932861328	183.35333251953125	146790600.0
2625	2020-11-27	195.25332641601562	199.5933380126953	192.81666564941406	193.72000122070312	112683300.0
2626	2020-11-30	189.1999969482422	202.60000610351562	184.836669921875	200.73666381835938	189009300.0
2627	2020-12-01	194.9199981689453	199.28334045410156	190.68333435058594	199.19667053222656	120310500.0
2628	2020-12-02	189.60667419433594	190.51333618164062	180.40333557128906	185.47999572753906	143327100.0
2629	2020-12-03	197.7933349609375	199.6566619873047	194.14332580566406	196.67333984375	127656000.0
2630	2020-12-04	199.67999267578125	199.67999267578125	195.1666717529297	197.00332641601562	88203900.0
2631	2020-12-07	213.9199981689453	216.26333618164062	201.01666259765625	201.63999938964844	168929100.0
2632	2020-12-08	216.6266632080078	217.0933380126953	206.1666717529297	208.50332641601562	192795000.0
2633	2020-12-09	201.4933319091797	218.10667419433594	196.0	217.89666748046875	213873600.0
2634	2020-12-10	209.02333068847656	209.25	188.77999877929688	191.4566650390625	201249600.0
2635	2020-12-11	203.3300018310547	208.0	198.93333435058594	205.00332641601562	139425000.0
2636	2020-12-14	213.27667236328125	214.25	203.39999389648438	206.3333282470703	156121800.0
2637	2020-12-15	211.0833282470703	215.63333129882812	207.93333435058594	214.42666625976562	135214500.0
2638	2020-12-16	207.58999633789062	210.8333282470703	201.6666717529297	209.41000366210938	126287400.0
2639	2020-12-17	218.63333129882812	219.60667419433594	206.5	209.39666748046875	168810300.0
2640	2020-12-18	231.6666717529297	231.6666717529297	209.51333618164062	222.96665954589844	666378600.0
2641	2020-12-21	216.6199951171875	222.8333282470703	215.35667419433594	222.0800018310547	174135900.0
2642	2020-12-22	213.44667053222656	216.6266632080078	204.7433319091797	216.0	155148000.0
2643	2020-12-23	215.32666015625	217.1666717529297	207.52333068847656	210.73333740234375	99519000.0
2644	2020-12-24	220.58999633789062	222.02999877929688	213.6666717529297	214.3300018310547	68596800.0
2645	2020-12-28	221.22999572753906	227.13333129882812	220.26666259765625	224.836669921875	96835800.0
2646	2020-12-29	221.99667358398438	223.3000030517578	218.3333282470703	220.3333282470703	68732400.0
2647	2020-12-30	231.5933380126953	232.1999969482422	222.7866668701172	224.0	128538000.0
2648	2020-12-31	235.22332763671875	239.57333374023438	230.3733367919922	233.3300018310547	148949700.0
2649	2021-01-04	243.2566680908203	248.163330078125	239.06333923339844	239.82000732421875	145914600.0
2650	2021-01-05	245.0366668701172	246.94667053222656	239.73333740234375	241.22000122070312	96735600.0
2651	2021-01-06	251.9933319091797	258.0	249.6999969482422	252.8300018310547	134100000.0
2652	2021-01-07	272.0133361816406	272.3299865722656	258.3999938964844	259.2099914550781	154496700.0
2653	2021-01-08	293.3399963378906	294.8299865722656	279.46331787109375	285.3333435058594	225166500.0
2654	2021-01-11	270.39666748046875	284.80999755859375	267.8733215332031	283.1333312988281	177904800.0
2655	2021-01-12	283.14666748046875	289.3333435058594	275.7799987792969	277.0	138812100.0
2656	2021-01-13	284.8033447265625	286.8233337402344	277.3333435058594	284.2533264160156	99937500.0
2657	2021-01-14	281.6666564941406	287.6666564941406	279.5833435058594	281.1300048828125	93798900.0
2658	2021-01-15	275.38665771484375	286.6333312988281	273.0333251953125	284.0	116332800.0
2659	2021-01-19	281.51666259765625	283.3333435058594	277.6666564941406	279.26666259765625	76101000.0
2660	2021-01-20	283.48333740234375	286.5	279.09332275390625	286.2466735839844	76997700.0
2661	2021-01-21	281.663330078125	285.239990234375	280.47332763671875	285.0	61563300.0
2662	2021-01-22	282.21331787109375	282.6666564941406	276.2066650390625	278.10333251953125	60199500.0
2663	2021-01-25	293.6000061035156	300.1333312988281	279.6066589355469	285.0	123520200.0
2664	2021-01-26	294.36334228515625	298.6333312988281	290.5333251953125	297.1266784667969	69394800.0
2665	2021-01-27	288.0533447265625	297.1666564941406	286.2200012207031	290.1166687011719	82002000.0
2666	2021-01-28	278.4766540527344	282.6666564941406	267.0	273.3333435058594	79134000.0
2667	2021-01-29	264.510009765625	280.8033447265625	260.0333251953125	276.6666564941406	104972400.0
2668	2021-02-01	279.9366760253906	280.6666564941406	265.1866760253906	271.42999267578125	76174200.0
2669	2021-02-02	290.92999267578125	293.5	280.73333740234375	281.55999755859375	73038600.0
2670	2021-02-03	284.89666748046875	292.6933288574219	284.35333251953125	292.3399963378906	55030500.0
2671	2021-02-04	283.3299865722656	285.5	277.8066711425781	285.0	47438100.0
2672	2021-02-05	284.07666015625	288.25665283203125	279.65667724609375	281.6666564941406	55699800.0
2673	2021-02-08	287.8066711425781	292.5899963378906	284.9166564941406	289.8900146484375	60485100.0
2674	2021-02-09	283.1533203125	286.6000061035156	280.5833435058594	285.0400085449219	45473100.0
2675	2021-02-10	268.2733459472656	281.6066589355469	266.67333984375	281.21331787109375	108648300.0
2676	2021-02-11	270.5533447265625	276.6266784667969	267.24334716796875	270.8133239746094	64868400.0
2677	2021-02-12	272.0400085449219	272.4433288574219	261.77667236328125	267.086669921875	71304900.0
2678	2021-02-16	265.40667724609375	273.6666564941406	264.14666748046875	272.6666564941406	59406900.0
2679	2021-02-17	266.04998779296875	266.61334228515625	254.00332641601562	259.6966552734375	77989500.0
2680	2021-02-18	262.4599914550781	264.89666748046875	258.75665283203125	260.29998779296875	53871300.0
2681	2021-02-19	260.4333190917969	265.5966796875	259.1233215332031	265.0	56874900.0
2682	2021-02-22	238.1666717529297	256.1666564941406	236.73333740234375	254.2133331298828	111809100.0
2683	2021-02-23	232.94667053222656	237.8699951171875	206.3333282470703	220.7100067138672	199820700.0
2684	2021-02-24	247.33999633789062	248.3333282470703	231.38999938964844	237.28334045410156	110301000.0
2685	2021-02-25	227.4066619873047	245.73666381835938	223.52667236328125	242.0500030517578	117071700.0
2686	2021-02-26	225.1666717529297	235.56666564941406	219.836669921875	233.3333282470703	123267600.0
2687	2021-03-01	239.47666931152344	239.6666717529297	228.35000610351562	230.0366668701172	81408600.0
2688	2021-03-02	228.81333923339844	240.3699951171875	228.3333282470703	239.42666625976562	71196600.0
2689	2021-03-03	217.73333740234375	233.56666564941406	217.23666381835938	229.3300018310547	90624000.0
2690	2021-03-04	207.14666748046875	222.81666564941406	200.0	218.60000610351562	197758500.0
2691	2021-03-05	199.31666564941406	209.27999877929688	179.8300018310547	208.68666076660156	268189500.0
2692	2021-03-08	187.6666717529297	206.7100067138672	186.26333618164062	200.18333435058594	155361000.0
2693	2021-03-09	224.52667236328125	226.02999877929688	198.40333557128906	202.72666931152344	202569900.0
2694	2021-03-10	222.68666076660156	239.28334045410156	218.35333251953125	233.43333435058594	181817100.0
2695	2021-03-11	233.1999969482422	234.1666717529297	225.72666931152344	233.13333129882812	108761700.0
2696	2021-03-12	231.2433319091797	231.6266632080078	222.04666137695312	223.3333282470703	100751400.0
2697	2021-03-15	235.97999572753906	237.72666931152344	228.01333618164062	231.3633270263672	88006800.0
2698	2021-03-16	225.6266632080078	235.97332763671875	223.6666717529297	234.4499969482422	96587100.0
2699	2021-03-17	233.93666076660156	234.57666015625	217.00332641601562	218.9566650390625	121117500.0
2700	2021-03-18	217.72000122070312	229.7433319091797	217.3333282470703	228.09666442871094	99674400.0
2701	2021-03-19	218.2899932861328	219.07666015625	208.2066650390625	215.53334045410156	128682000.0
2702	2021-03-22	223.3333282470703	233.2066650390625	222.9166717529297	228.19667053222656	118536600.0
2703	2021-03-23	220.72000122070312	225.93333435058594	219.1699981689453	225.2566680908203	91475700.0
2704	2021-03-24	210.08999633789062	222.67333984375	210.0366668701172	222.6366729736328	101385600.0
2705	2021-03-25	213.4633331298828	215.1666717529297	203.1666717529297	204.3333282470703	117674700.0
2706	2021-03-26	206.23666381835938	214.60667419433594	199.9633331298828	213.9566650390625	101558400.0
2707	2021-03-29	203.76333618164062	205.4933319091797	198.67333984375	205.2133331298828	85911000.0
2708	2021-03-30	211.8733367919922	212.55332946777344	197.00332641601562	200.5833282470703	118297200.0
2709	2021-03-31	222.64332580566406	224.0	213.70333862304688	215.5399932861328	100011900.0
2710	2021-04-01	220.5833282470703	230.80667114257812	219.80667114257812	229.4566650390625	105895200.0
2711	2021-04-05	230.35000610351562	236.05332946777344	228.23333740234375	235.90333557128906	125528400.0
2712	2021-04-06	230.5399932861328	232.18333435058594	227.1233367919922	230.10000610351562	84815400.0
2713	2021-04-07	223.6566619873047	230.4600067138672	222.6133270263672	229.0	78928200.0
2714	2021-04-08	227.93333435058594	229.85000610351562	223.88333129882812	225.7933349609375	71772900.0
2715	2021-04-09	225.67333984375	226.99000549316406	223.14332580566406	225.92333984375	64311300.0
2716	2021-04-12	233.9933319091797	234.93333435058594	227.3633270263672	228.56666564941406	87407100.0
2717	2021-04-13	254.10667419433594	254.3333282470703	236.8866729736328	237.56666564941406	133958400.0
2718	2021-04-14	244.07666015625	260.2633361816406	242.67666625976562	256.8999938964844	147052200.0
2719	2021-04-15	246.28334045410156	247.89666748046875	240.43666076660156	247.6999969482422	83546700.0
2720	2021-04-16	246.5933380126953	249.80332946777344	241.53334045410156	242.88333129882812	83938500.0
2721	2021-04-19	238.2100067138672	241.8000030517578	230.60000610351562	239.86666870117188	119058600.0
2722	2021-04-20	239.663330078125	245.75	236.89666748046875	239.13999938964844	106827000.0
2723	2021-04-21	248.0399932861328	248.27999877929688	232.6666717529297	234.92333984375	93646500.0
2724	2021-04-22	239.89666748046875	251.2566680908203	239.34666442871094	247.1666717529297	106770900.0
2725	2021-04-23	243.13333129882812	245.7866668701172	238.48666381835938	239.93333435058594	85110000.0
2726	2021-04-26	246.06666564941406	249.76666259765625	244.20333862304688	247.0	93115500.0
2727	2021-04-27	234.913330078125	241.3333282470703	234.4499969482422	239.32000732421875	88311000.0
2728	2021-04-28	231.46665954589844	236.1666717529297	231.1999969482422	232.1366729736328	66813000.0
2729	2021-04-29	225.6666717529297	234.0833282470703	222.8333282470703	233.1699981689453	86536200.0
2730	2021-04-30	236.47999572753906	238.49000549316406	222.04666137695312	222.52999877929688	122276100.0
2731	2021-05-03	228.3000030517578	235.3333282470703	226.8333282470703	234.60000610351562	81129300.0
2732	2021-05-04	224.53334045410156	227.81666564941406	219.23333740234375	226.31333923339844	89217900.0
2733	2021-05-05	223.64666748046875	228.43333435058594	222.44667053222656	227.02000427246094	65705700.0
2734	2021-05-06	221.17999267578125	227.0066680908203	216.6666717529297	226.9199981689453	83353800.0
2735	2021-05-07	224.1233367919922	230.0	220.07333374023438	221.93333435058594	70407600.0
2736	2021-05-10	209.67999267578125	221.68333435058594	209.20333862304688	221.63333129882812	94177200.0
2737	2021-05-11	205.73333740234375	209.03334045410156	198.53334045410156	199.74667358398438	139511700.0
2738	2021-05-12	196.6300048828125	206.80332946777344	195.58999633789062	200.8300018310547	101470800.0
2739	2021-05-13	190.56333923339844	202.15333557128906	186.5500030517578	200.51333618164062	132554700.0
2740	2021-05-14	196.5800018310547	197.6233367919922	190.15333557128906	194.47000122070312	100112700.0
2741	2021-05-17	192.27667236328125	196.57666015625	187.06666564941406	191.85000610351562	97171200.0
2742	2021-05-18	192.6233367919922	198.75	187.7933349609375	189.3333282470703	110491800.0
2743	2021-05-19	187.82000732421875	188.73666381835938	182.32666015625	184.18333435058594	118735200.0
2744	2021-05-20	195.5933380126953	196.28334045410156	190.35667419433594	191.6666717529297	92463300.0
2745	2021-05-21	193.6266632080078	198.89332580566406	193.3333282470703	198.70333862304688	78091800.0
2746	2021-05-24	202.14666748046875	204.82666015625	191.21665954589844	193.86666870117188	103674300.0
2747	2021-05-25	201.56333923339844	204.663330078125	198.57000732421875	202.43666076660156	84017700.0
2748	2021-05-26	206.3766632080078	208.72332763671875	200.5	202.52000427246094	85917900.0
2749	2021-05-27	210.28334045410156	210.3766632080078	205.40333557128906	206.74667358398438	79111800.0
2750	2021-05-28	208.4066619873047	211.8633270263672	207.4600067138672	209.5	68211000.0
2751	2021-06-01	207.96665954589844	211.26666259765625	206.85000610351562	209.26666259765625	54254700.0
2752	2021-06-02	201.7066650390625	207.7866668701172	199.7133331298828	206.7100067138672	69908400.0
2753	2021-06-03	190.94667053222656	201.51666259765625	190.4066619873047	200.60000610351562	90335700.0
2754	2021-06-04	199.68333435058594	200.20333862304688	192.39999389648438	193.23666381835938	72110700.0
2755	2021-06-07	201.7100067138672	203.3333282470703	194.2933349609375	197.27667236328125	67631100.0
2756	2021-06-08	201.19667053222656	207.69667053222656	198.5	207.6699981689453	78160200.0
2757	2021-06-09	199.5933380126953	203.92999267578125	199.2100067138672	200.72332763671875	49753800.0
2758	2021-06-10	203.3733367919922	205.52999877929688	200.1666717529297	201.2933349609375	71758800.0
2759	2021-06-11	203.29666137695312	204.18666076660156	200.5066680908203	203.41000366210938	48615900.0
2760	2021-06-14	205.89666748046875	208.49667358398438	203.05999755859375	204.07666015625	61272000.0
2761	2021-06-15	199.7866668701172	205.59666442871094	199.41000366210938	205.56333923339844	53292300.0
2762	2021-06-16	201.6233367919922	202.8333282470703	197.8333282470703	199.17999267578125	66432300.0
2763	2021-06-17	205.53334045410156	207.1566619873047	200.44667053222656	200.6300048828125	68104200.0
2764	2021-06-18	207.77000427246094	209.4499969482422	203.93333435058594	204.4566650390625	73682700.0
2765	2021-06-21	206.94332885742188	210.4633331298828	202.9600067138672	208.16000366210938	74438100.0
2766	2021-06-22	207.90333557128906	209.52333068847656	205.1666717529297	206.0833282470703	57476700.0
2767	2021-06-23	218.85667419433594	219.06666564941406	210.01333618164062	210.6666717529297	93297600.0
2768	2021-06-24	226.60667419433594	232.5399932861328	222.5366668701172	224.99667358398438	137947200.0
2769	2021-06-25	223.9566650390625	231.27000427246094	222.89999389648438	229.86000061035156	97490100.0
2770	2021-06-28	229.57333374023438	231.56666564941406	223.44000244140625	223.8800048828125	64884600.0
2771	2021-06-29	226.9199981689453	229.1699981689453	225.29666137695312	228.21665954589844	52143900.0
2772	2021-06-30	226.56666564941406	230.93666076660156	226.04666137695312	226.58999633789062	56774700.0
2773	2021-07-01	225.97332763671875	229.3300018310547	224.26666259765625	227.97332763671875	55903500.0
2774	2021-07-02	226.3000030517578	233.3333282470703	224.4199981689453	226.32666015625	81163500.0
2775	2021-07-06	219.86000061035156	228.0	217.13333129882812	227.23666381835938	69853500.0
2776	2021-07-07	214.88333129882812	221.89999389648438	212.77333068847656	221.42333984375	56376000.0
2777	2021-07-08	217.60333251953125	218.14332580566406	206.82000732421875	209.4566650390625	68319900.0
2778	2021-07-09	218.98333740234375	219.6366729736328	214.89666748046875	217.72666931152344	54421500.0
2779	2021-07-12	228.56666564941406	229.0800018310547	220.72000122070312	220.73333740234375	77781000.0
2780	2021-07-13	222.84666442871094	231.0933380126953	222.10000610351562	228.77333068847656	62898300.0
2781	2021-07-14	217.7933349609375	226.20333862304688	217.6133270263672	223.5833282470703	64923600.0
2782	2021-07-15	216.86666870117188	222.04666137695312	212.6266632080078	219.4633331298828	60628800.0
2783	2021-07-16	214.74000549316406	218.89999389648438	214.06666564941406	218.22666931152344	49113000.0
2784	2021-07-19	215.4066619873047	215.73333740234375	207.09666442871094	209.9633331298828	63891300.0
2785	2021-07-20	220.1666717529297	220.79666137695312	213.5	217.3300018310547	46461300.0
2786	2021-07-21	218.42999267578125	221.6199951171875	216.76333618164062	219.8699951171875	41859900.0
2787	2021-07-22	216.4199981689453	220.72332763671875	214.86666870117188	218.81333923339844	45317100.0
2788	2021-07-23	214.4600067138672	216.26666259765625	212.43333435058594	215.45333862304688	43814700.0
2789	2021-07-26	219.2066650390625	222.73333740234375	215.70333862304688	216.99000549316406	76009800.0
2790	2021-07-27	214.92666625976562	222.1666717529297	209.0800018310547	221.13333129882812	98439900.0
2791	2021-07-28	215.66000366210938	218.32333374023438	213.13333129882812	215.6666717529297	48019800.0
2792	2021-07-29	225.78334045410156	227.89666748046875	216.26666259765625	216.59666442871094	91183800.0
2793	2021-07-30	229.06666564941406	232.50999450683594	223.0	223.9199981689453	88969200.0
2794	2021-08-02	236.55667114257812	242.31333923339844	232.8000030517578	233.3333282470703	100847400.0
2795	2021-08-03	236.5800018310547	240.88333129882812	233.6699981689453	239.6666717529297	64860900.0
2796	2021-08-04	236.97332763671875	241.63333129882812	236.30999755859375	237.0	51007800.0
2797	2021-08-05	238.2100067138672	240.31666564941406	237.1366729736328	238.6666717529297	38758800.0
2798	2021-08-06	233.03334045410156	238.77667236328125	232.5433349609375	237.3000030517578	46869000.0
2799	2021-08-09	237.9199981689453	239.67666625976562	235.0433349609375	236.72332763671875	44145900.0
2800	2021-08-10	236.663330078125	238.8633270263672	233.9600067138672	237.99667358398438	40296900.0
2801	2021-08-11	235.94000244140625	238.39332580566406	234.73666381835938	237.57000732421875	29401800.0
2802	2021-08-12	240.75	240.93333435058594	233.13333129882812	235.44667053222656	52377300.0
2803	2021-08-13	239.05667114257812	243.3000030517578	238.1133270263672	241.23666381835938	50194500.0
2804	2021-08-16	228.72332763671875	236.5	225.46665954589844	235.02333068847656	68032200.0
2805	2021-08-17	221.90333557128906	224.86000061035156	216.27999877929688	224.22000122070312	71163900.0
2806	2021-08-18	229.663330078125	231.92333984375	223.11666870117188	223.25	61048200.0
2807	2021-08-19	224.49000549316406	228.85000610351562	222.52999877929688	226.07000732421875	42940500.0
2808	2021-08-20	226.75332641601562	230.7100067138672	224.56666564941406	227.61666870117188	44525700.0
2809	2021-08-23	235.43333435058594	237.3766632080078	226.9166717529297	228.47999572753906	60794700.0
2810	2021-08-24	236.163330078125	238.4066619873047	234.2133331298828	236.89332580566406	39249300.0
2811	2021-08-25	237.06666564941406	238.99000549316406	234.6666717529297	235.67666625976562	37936800.0
2812	2021-08-26	233.72000122070312	238.46665954589844	232.5399932861328	236.10333251953125	39642900.0
2813	2021-08-27	237.30667114257812	238.3333282470703	234.03334045410156	235.0	41501400.0
2814	2021-08-30	243.6366729736328	243.6666717529297	237.57666015625	238.24000549316406	55812600.0
2815	2021-08-31	245.24000549316406	246.79666137695312	242.14666748046875	244.3333282470703	62566200.0
2816	2021-09-01	244.69667053222656	247.3300018310547	243.7566680908203	244.69332885742188	39612900.0
2817	2021-09-02	244.1300048828125	246.99000549316406	243.51333618164062	244.8333282470703	38331900.0
2818	2021-09-03	244.52333068847656	244.6666717529297	241.39999389648438	244.0833282470703	45738300.0
2819	2021-09-07	250.97332763671875	253.39999389648438	246.4199981689453	246.6666717529297	60119400.0
2820	2021-09-08	251.2899932861328	254.81666564941406	246.92333984375	253.86000061035156	56379000.0
2821	2021-09-09	251.6199951171875	254.03334045410156	250.5433349609375	251.1366729736328	42233100.0
2822	2021-09-10	245.42333984375	254.20333862304688	244.83999633789062	253.1999969482422	45552600.0
2823	2021-09-13	247.6666717529297	248.25999450683594	236.28334045410156	246.73666381835938	68857500.0
2824	2021-09-14	248.163330078125	251.49000549316406	245.46665954589844	247.52333068847656	55574700.0
2825	2021-09-15	251.94332885742188	252.2866668701172	246.1199951171875	248.3333282470703	46073100.0
2826	2021-09-16	252.3300018310547	252.97000122070312	249.20333862304688	250.94332885742188	41770200.0
2827	2021-09-17	253.163330078125	253.67999267578125	250.0	252.38333129882812	84612600.0
2828	2021-09-20	243.38999938964844	247.3333282470703	239.5399932861328	244.85333251953125	74273100.0
2829	2021-09-21	246.4600067138672	248.24667358398438	243.47999572753906	244.92999267578125	48992100.0
2830	2021-09-22	250.64666748046875	251.22332763671875	246.3733367919922	247.8433380126953	45378900.0
2831	2021-09-23	251.2133331298828	252.73333740234375	249.30667114257812	251.6666717529297	35842500.0
2832	2021-09-24	258.1300048828125	258.26666259765625	248.18666076660156	248.6300048828125	64119000.0
2833	2021-09-27	263.78668212890625	266.3333435058594	256.4366760253906	257.7066650390625	84212100.0
2834	2021-09-28	259.1866760253906	265.21331787109375	255.39332580566406	262.3999938964844	76144200.0
2835	2021-09-29	260.4366760253906	264.5	256.8933410644531	259.9333190917969	62828700.0
2836	2021-09-30	258.49334716796875	263.0433349609375	258.3333435058594	260.3333435058594	53868000.0
2837	2021-10-01	258.40667724609375	260.260009765625	254.52999877929688	259.4666748046875	51094200.0
2838	2021-10-04	260.510009765625	268.989990234375	258.7066650390625	265.5	91449900.0
2839	2021-10-05	260.1966552734375	265.7699890136719	258.0666809082031	261.6000061035156	55297800.0
2840	2021-10-06	260.9166564941406	262.2200012207031	257.739990234375	258.73333740234375	43898400.0
2841	2021-10-07	264.53668212890625	268.3333435058594	261.1266784667969	261.82000732421875	57587400.0
2842	2021-10-08	261.8299865722656	265.4599914550781	260.3033447265625	265.4033203125	50215800.0
2843	2021-10-11	263.9800109863281	267.0799865722656	261.8333435058594	262.54998779296875	42600900.0
2844	2021-10-12	268.5733337402344	270.7733459472656	265.5233459472656	266.9766540527344	66060000.0
2845	2021-10-13	270.3599853515625	271.8033447265625	268.59332275390625	270.15667724609375	42360300.0
2846	2021-10-14	272.7733459472656	273.4166564941406	271.1166687011719	271.8299865722656	36741600.0
2847	2021-10-15	281.010009765625	281.07000732421875	274.1166687011719	274.5799865722656	56773800.0
2848	2021-10-18	290.03668212890625	291.7533264160156	283.8233337402344	283.92999267578125	72621600.0
2849	2021-10-19	288.0899963378906	292.6499938964844	287.5033264160156	292.510009765625	52143300.0
2850	2021-10-20	288.6000061035156	289.8299865722656	285.7933349609375	288.45001220703125	42096300.0
2851	2021-10-21	298.0	300.0	285.1666564941406	285.3333435058594	94444500.0
2852	2021-10-22	303.2266540527344	303.3333435058594	296.9866638183594	298.5	68642400.0
2853	2021-10-25	341.6199951171875	348.3399963378906	314.73333740234375	316.84332275390625	188556300.0
2854	2021-10-26	339.4766540527344	364.9800109863281	333.8133239746094	341.5633239746094	187245000.0
2855	2021-10-27	345.9533386230469	356.9599914550781	343.59332275390625	346.5533447265625	115579500.0
2856	2021-10-28	359.0133361816406	360.3333435058594	351.3999938964844	356.10333251953125	81639600.0
2857	2021-10-29	371.3333435058594	371.7366638183594	357.7366638183594	360.6199951171875	89755200.0
2858	2021-11-01	402.86334228515625	403.25	372.88665771484375	381.6666564941406	168146100.0
2859	2021-11-02	390.6666564941406	402.86334228515625	382.0	386.4533386230469	128213400.0
2860	2021-11-03	404.6199951171875	405.1300048828125	384.2066650390625	392.4433288574219	103885500.0
2861	2021-11-04	409.9700012207031	414.4966735839844	405.6666564941406	411.4700012207031	76192200.0
2862	2021-11-05	407.36334228515625	413.2900085449219	402.6666564941406	409.3333435058594	64886400.0
2863	2021-11-08	387.64666748046875	399.0	377.6666564941406	383.2633361816406	100337100.0
2864	2021-11-09	341.1666564941406	391.5	337.17333984375	391.20001220703125	177317400.0
2865	2021-11-10	355.98333740234375	359.3666687011719	329.10333251953125	336.8033447265625	128408100.0
2866	2021-11-11	354.5033264160156	368.3233337402344	351.55999755859375	367.5899963378906	67189800.0
2867	2021-11-12	344.47332763671875	351.5	339.73333740234375	349.1666564941406	76719300.0
2868	2021-11-15	337.7966613769531	343.99334716796875	326.20001220703125	339.2099914550781	104326800.0
2869	2021-11-16	351.57666015625	352.3999938964844	334.05999755859375	334.4366760253906	79627200.0
2870	2021-11-17	363.0033264160156	373.21331787109375	351.8333435058594	354.5033264160156	94336200.0
2871	2021-11-18	365.4599914550781	370.6666564941406	358.3399963378906	368.8500061035156	62696700.0
2872	2021-11-19	379.0199890136719	379.5733337402344	364.23333740234375	366.2900085449219	64926900.0
2873	2021-11-22	385.6233215332031	400.6499938964844	377.4766540527344	387.4433288574219	99217500.0
2874	2021-11-23	369.6766662597656	393.5	354.23333740234375	389.1700134277344	108515100.0
2875	2021-11-24	372.0	377.5899963378906	354.0	360.1300048828125	67680600.0
2876	2021-11-26	360.6400146484375	369.59332275390625	360.3333435058594	366.489990234375	35042700.0
2877	2021-11-29	378.9966735839844	380.8900146484375	366.7300109863281	366.9966735839844	58393500.0
2878	2021-11-30	381.586669921875	389.3333435058594	372.6666564941406	381.4566650390625	81276000.0
2879	2021-12-01	365.0	390.9466552734375	363.586669921875	386.8999938964844	68450400.0
2880	2021-12-02	361.5333251953125	371.0	352.2166748046875	366.35333251953125	73114800.0
2881	2021-12-03	338.3233337402344	363.52667236328125	333.4033203125	361.5966796875	92322000.0
2882	2021-12-06	336.336669921875	340.5466613769531	316.8333435058594	333.836669921875	81663000.0
2883	2021-12-07	350.5833435058594	352.5566711425781	342.2699890136719	348.0666809082031	56084700.0
2884	2021-12-08	356.32000732421875	357.4599914550781	344.3333435058594	350.9033203125	41906400.0
2885	2021-12-09	334.6000061035156	354.163330078125	334.1199951171875	353.5466613769531	59438400.0
2886	2021-12-10	339.010009765625	340.32666015625	327.510009765625	336.25	59664300.0
2887	2021-12-13	322.13665771484375	335.0	317.1400146484375	333.6966552734375	78595500.0
2888	2021-12-14	319.5033264160156	322.13665771484375	310.0	315.0	70806300.0
2889	2021-12-15	325.3299865722656	326.25	309.4166564941406	317.7366638183594	75169200.0
2890	2021-12-16	308.97332763671875	331.6600036621094	307.2833251953125	331.5	82771500.0
2891	2021-12-17	310.8566589355469	320.2200012207031	303.0133361816406	304.92333984375	100437300.0
2892	2021-12-20	299.9800109863281	307.2300109863281	297.7966613769531	303.5666809082031	56480100.0
2893	2021-12-21	312.84332275390625	313.1666564941406	295.3733215332031	305.6233215332031	71517900.0
2894	2021-12-22	336.2900085449219	338.5533447265625	319.01666259765625	321.88665771484375	93634200.0
2895	2021-12-23	355.6666564941406	357.6600036621094	332.5199890136719	335.6000061035156	92713200.0
2896	2021-12-27	364.64666748046875	372.3333435058594	356.90667724609375	357.8900146484375	71145900.0
2897	2021-12-28	362.8233337402344	373.0	359.47332763671875	369.8299865722656	60324000.0
2898	2021-12-29	362.0633239746094	368.0	354.71331787109375	366.21331787109375	56154000.0
2899	2021-12-30	356.7799987792969	365.1833190917969	351.04998779296875	353.77667236328125	47040900.0
2900	2021-12-31	352.260009765625	360.6666564941406	351.5299987792969	357.8133239746094	40733700.0
2901	2022-01-03	399.9266662597656	400.3566589355469	378.67999267578125	382.5833435058594	103931400.0
2902	2022-01-04	383.1966552734375	402.6666564941406	374.3500061035156	396.51666259765625	100248300.0
2903	2022-01-05	362.7066650390625	390.11334228515625	360.336669921875	382.2166748046875	80119800.0
2904	2022-01-06	354.8999938964844	362.6666564941406	340.1666564941406	359.0	90336600.0
2905	2022-01-07	342.32000732421875	360.30999755859375	336.6666564941406	360.1233215332031	84164700.0
2906	2022-01-10	352.7066650390625	353.0333251953125	326.6666564941406	333.3333435058594	91815000.0
2907	2022-01-11	354.79998779296875	358.6166687011719	346.2733459472656	351.22332763671875	66063300.0
2908	2022-01-12	368.739990234375	371.61334228515625	357.5299987792969	359.6166687011719	83739000.0
2909	2022-01-13	343.85333251953125	371.8666687011719	342.17999267578125	369.69000244140625	97209900.0
2910	2022-01-14	349.8699951171875	350.6666564941406	337.7933349609375	339.9599914550781	72924300.0
2911	2022-01-18	343.5033264160156	356.92999267578125	338.6866760253906	342.2033386230469	66743400.0
2912	2022-01-19	331.8833312988281	351.5566711425781	331.6666564941406	347.2366638183594	75442500.0
2913	2022-01-20	332.0899963378906	347.2200012207031	331.3333435058594	336.57666015625	70488600.0
2914	2022-01-21	314.6333312988281	334.8500061035156	313.5	332.11334228515625	103416000.0
2915	2022-01-24	310.0	311.1700134277344	283.8233337402344	301.586669921875	151565700.0
2916	2022-01-25	306.1333312988281	317.086669921875	301.07000732421875	304.73333740234375	86595900.0
2917	2022-01-26	312.4700012207031	329.2300109863281	302.0	317.4766540527344	104867400.0
2918	2022-01-27	276.3666687011719	311.7966613769531	276.3333435058594	311.1199951171875	147109500.0
2919	2022-01-28	282.1166687011719	285.8333435058594	264.0033264160156	277.1866760253906	134789100.0
2920	2022-01-31	312.239990234375	312.663330078125	287.3500061035156	290.9033203125	104436000.0
2921	2022-02-01	310.4166564941406	314.5666809082031	301.6666564941406	311.7366638183594	73138200.0
2922	2022-02-02	301.88665771484375	310.5	296.4700012207031	309.3933410644531	66792900.0
2923	2022-02-03	297.0466613769531	312.3333435058594	293.50665283203125	294.0	78855600.0
2924	2022-02-04	307.7733459472656	312.1666564941406	293.72332763671875	299.0733337402344	73625400.0
2925	2022-02-07	302.4466552734375	315.92333984375	300.9033203125	307.92999267578125	60994500.0
2926	2022-02-08	307.3333435058594	308.7633361816406	298.26666259765625	301.84332275390625	50729100.0
2927	2022-02-09	310.6666564941406	315.42333984375	306.6666564941406	311.6666564941406	52259400.0
2928	2022-02-10	301.51666259765625	314.60333251953125	298.8999938964844	302.7900085449219	66126900.0
2929	2022-02-11	286.6666564941406	305.32000732421875	283.5666809082031	303.2099914550781	79645800.0
2930	2022-02-14	291.9200134277344	299.6266784667969	284.3833312988281	287.19000244140625	67756500.0
2931	2022-02-15	307.4766540527344	307.6666564941406	297.7933349609375	300.0	57286200.0
2932	2022-02-16	307.7966613769531	308.80999755859375	300.4033203125	304.6833190917969	51294300.0
2933	2022-02-17	292.1166687011719	306.1666564941406	291.3666687011719	304.4200134277344	55178400.0
2934	2022-02-18	285.6600036621094	295.6233215332031	279.2033386230469	295.3333435058594	68501700.0
2935	2022-02-22	273.84332275390625	285.57666015625	267.0333251953125	278.0433349609375	83288100.0
2936	2022-02-23	254.67999267578125	278.4333190917969	253.52000427246094	276.80999755859375	95256900.0
2937	2022-02-24	266.92333984375	267.49334716796875	233.3333282470703	233.4633331298828	135322200.0
2938	2022-02-25	269.9566650390625	273.1666564941406	260.79998779296875	269.74334716796875	76067700.0
2939	2022-02-28	290.1433410644531	292.28668212890625	271.57000732421875	271.6700134277344	99006900.0
2940	2022-03-01	288.1233215332031	296.6266784667969	284.59332275390625	289.8933410644531	74766900.0
2941	2022-03-02	293.2966613769531	295.49334716796875	281.42333984375	290.7099914550781	74643300.0
2942	2022-03-03	279.7633361816406	295.4800109863281	277.5333251953125	292.92333984375	61623600.0
2943	2022-03-04	279.42999267578125	285.2166748046875	275.0533447265625	283.0333251953125	66999600.0
2944	2022-03-07	268.1933288574219	288.71331787109375	268.19000244140625	285.4333190917969	72494100.0
2945	2022-03-08	274.79998779296875	283.3299865722656	260.72332763671875	265.1766662597656	80399100.0
2946	2022-03-09	286.3233337402344	286.85333251953125	277.336669921875	279.82666015625	59184000.0
2947	2022-03-10	279.4333190917969	284.8166809082031	270.1199951171875	283.8166809082031	58648500.0
2948	2022-03-11	265.1166687011719	281.26666259765625	264.5899963378906	280.0666809082031	67037100.0
2949	2022-03-14	255.4566650390625	266.8999938964844	252.01333618164062	260.2033386230469	71152200.0
2950	2022-03-15	267.2966613769531	268.5233459472656	252.19000244140625	258.42333984375	66841200.0
2951	2022-03-16	280.07666015625	280.6666564941406	267.4200134277344	269.6666564941406	84028800.0
2952	2022-03-17	290.5333251953125	291.6666564941406	275.239990234375	276.9966735839844	66582900.0
2953	2022-03-18	301.7966613769531	302.6166687011719	289.1300048828125	291.4966735839844	100414200.0
2954	2022-03-21	307.0533447265625	314.2833251953125	302.36334228515625	304.99334716796875	81981600.0
2955	2022-03-22	331.32666015625	332.6199951171875	307.25	310.0	105868500.0
2956	2022-03-23	333.03668212890625	346.8999938964844	325.4666748046875	326.64666748046875	120676200.0
2957	2022-03-24	337.97332763671875	341.4966735839844	329.6000061035156	336.57666015625	68920800.0
2958	2022-03-25	336.8800048828125	340.6000061035156	332.44000244140625	336.0	62031600.0
2959	2022-03-28	363.9466552734375	365.9599914550781	351.20001220703125	355.0333251953125	102506100.0
2960	2022-03-29	366.5233459472656	371.5899963378906	357.7033386230469	369.3299865722656	73614900.0
2961	2022-03-30	364.663330078125	371.3166809082031	361.3333435058594	363.72332763671875	59865000.0
2962	2022-03-31	359.20001220703125	367.71331787109375	358.8800048828125	364.8566589355469	48992700.0
2963	2022-04-01	361.5299987792969	364.9166564941406	355.5466613769531	360.3833312988281	54263100.0
2964	2022-04-04	381.8166809082031	383.3033447265625	357.510009765625	363.1266784667969	82035900.0
2965	2022-04-05	363.7533264160156	384.2900085449219	362.4333190917969	378.76666259765625	80075100.0
2966	2022-04-06	348.586669921875	359.6666564941406	342.5666809082031	357.8233337402344	89348400.0
2967	2022-04-07	352.4200134277344	358.86334228515625	340.5133361816406	350.7966613769531	79447200.0
2968	2022-04-08	341.8299865722656	349.4800109863281	340.8133239746094	347.7366638183594	55013700.0
2969	2022-04-11	325.30999755859375	336.15667724609375	324.8800048828125	326.79998779296875	59357100.0
2970	2022-04-12	328.98333740234375	340.39666748046875	325.5333251953125	332.5466613769531	65976000.0
2971	2022-04-13	340.7900085449219	342.0799865722656	324.3666687011719	327.02667236328125	55121100.0
2972	2022-04-14	328.3333435058594	337.57000732421875	327.39666748046875	333.0966796875	58422300.0
2973	2022-04-18	334.7633361816406	338.3066711425781	324.4700012207031	329.6766662597656	51715200.0
2974	2022-04-19	342.7166748046875	344.9800109863281	331.77667236328125	335.0199890136719	49847700.0
2975	2022-04-20	325.73333740234375	344.6666564941406	325.0833435058594	343.3333435058594	70711200.0
2976	2022-04-21	336.260009765625	364.0733337402344	332.1400146484375	358.24334716796875	105416400.0
2977	2022-04-22	335.01666259765625	344.95001220703125	331.3333435058594	338.3033447265625	69696600.0
2978	2022-04-25	332.67333984375	336.2066650390625	325.1000061035156	326.3233337402344	68341200.0
2979	2022-04-26	292.1400146484375	333.3333435058594	291.6666564941406	331.80999755859375	136133700.0
2980	2022-04-27	293.836669921875	306.0	292.4533386230469	299.52667236328125	76956300.0
2981	2022-04-28	292.5033264160156	300.0	273.8999938964844	299.99334716796875	124948500.0
2982	2022-04-29	290.2533264160156	311.4666748046875	290.0	300.75	88133100.0
2983	2022-05-02	300.9800109863281	302.1199951171875	282.6766662597656	286.92333984375	75781500.0
2984	2022-05-03	303.0833435058594	308.02667236328125	296.1966552734375	301.05999755859375	63709500.0
2985	2022-05-04	317.5400085449219	318.5	295.09332275390625	301.3133239746094	81643800.0
2986	2022-05-05	291.09332275390625	315.20001220703125	285.8999938964844	313.00665283203125	92519100.0
2987	2022-05-06	288.54998779296875	296.0	281.03668212890625	295.6666564941406	72903000.0
2988	2022-05-09	262.3699951171875	281.8766784667969	260.3833312988281	278.8166809082031	90810300.0
2989	2022-05-10	266.67999267578125	275.1199951171875	258.0833435058594	273.10333251953125	84401700.0
2990	2022-05-11	244.6666717529297	269.92333984375	242.39999389648438	265.0	97224600.0
2991	2022-05-12	242.6666717529297	253.22000122070312	226.6666717529297	233.6666717529297	140313000.0
2992	2022-05-13	256.5299987792969	262.45001220703125	250.52333068847656	257.82666015625	92150700.0
2993	2022-05-16	241.4566650390625	256.586669921875	239.69667053222656	255.72000122070312	86098500.0
2994	2022-05-17	253.8699951171875	254.82666015625	242.9499969482422	249.1199951171875	80236200.0
2995	2022-05-18	236.60333251953125	253.5	233.60333251953125	248.17333984375	87811800.0
2996	2022-05-19	236.47332763671875	244.6666717529297	231.3699951171875	235.6666717529297	90296700.0
2997	2022-05-20	221.3000030517578	240.52667236328125	211.0	237.99667358398438	144973200.0
2998	2022-05-23	224.96665954589844	226.65333557128906	212.68666076660156	218.33999633789062	88903500.0
2999	2022-05-24	209.3866729736328	217.97332763671875	206.85667419433594	217.8433380126953	89092500.0
3000	2022-05-25	219.60000610351562	223.10667419433594	207.6699981689453	207.9499969482422	92139300.0
3001	2022-05-26	235.91000366210938	239.55667114257812	217.8866729736328	220.47332763671875	106003200.0
3002	2022-05-27	253.2100067138672	253.26666259765625	240.17666625976562	241.0833282470703	89295000.0
3003	2022-05-31	252.75332641601562	259.6000061035156	244.7433319091797	257.9466552734375	101914500.0
3004	2022-06-01	246.7899932861328	257.32666015625	243.63999938964844	251.72000122070312	77247900.0
3005	2022-06-02	258.3333435058594	264.2099914550781	242.06666564941406	244.1566619873047	93473100.0
3006	2022-06-03	234.51666259765625	247.79666137695312	233.4166717529297	243.22666931152344	112393800.0
3007	2022-06-06	238.27999877929688	244.86666870117188	234.35000610351562	244.35333251953125	84204600.0
3008	2022-06-07	238.8866729736328	239.99667358398438	230.0933380126953	234.0	72808500.0
3009	2022-06-08	241.86666870117188	249.9633331298828	239.17666625976562	240.086669921875	76210500.0
3010	2022-06-09	239.7066650390625	255.54666137695312	239.32666015625	249.33999633789062	96491400.0
3011	2022-06-10	232.22999572753906	239.5	227.913330078125	235.1566619873047	97536600.0
3012	2022-06-13	215.73666381835938	226.63333129882812	214.68333435058594	223.1666717529297	102767400.0
3013	2022-06-14	220.88999938964844	226.3300018310547	211.73666381835938	218.2866668701172	97988700.0
3014	2022-06-15	233.0	235.663330078125	218.14999389648438	220.9166717529297	119131800.0
3015	2022-06-16	213.10000610351562	225.1666717529297	208.69332885742188	222.73666381835938	107390700.0
3016	2022-06-17	216.75999450683594	220.97000122070312	213.19667053222656	213.43333435058594	92641800.0
3017	2022-06-21	237.0366668701172	243.57666015625	224.3333282470703	224.60333251953125	122793000.0
3018	2022-06-22	236.086669921875	246.8333282470703	233.82666015625	234.50332641601562	101107500.0
3019	2022-06-23	235.07000732421875	239.31666564941406	228.6366729736328	237.9066619873047	104202600.0
3020	2022-06-24	245.7066650390625	246.06666564941406	236.086669921875	237.47000122070312	95770800.0
3021	2022-06-27	244.9199981689453	252.07000732421875	242.56666564941406	249.36666870117188	89178300.0
3022	2022-06-28	232.663330078125	249.97000122070312	232.3433380126953	244.48333740234375	90391200.0
3023	2022-06-29	228.49000549316406	231.17333984375	222.27333068847656	230.5	82897200.0
3024	2022-06-30	224.47332763671875	229.4566650390625	218.8633270263672	224.50999450683594	94600500.0
3025	2022-07-01	227.26333618164062	230.22999572753906	222.1199951171875	227.0	74460300.0
3026	2022-07-05	233.06666564941406	233.14666748046875	216.1666717529297	223.0	84581100.0
3027	2022-07-06	231.73333740234375	234.56333923339844	227.18666076660156	230.77999877929688	71853600.0
3028	2022-07-07	244.5433349609375	245.3633270263672	232.2100067138672	233.9199981689453	81930600.0
3029	2022-07-08	250.76333618164062	254.97999572753906	241.16000366210938	242.3333282470703	101854200.0
3030	2022-07-11	234.3433380126953	253.06333923339844	233.6266632080078	252.10333251953125	99241200.0
3031	2022-07-12	233.07000732421875	239.77333068847656	228.3699951171875	236.84666442871094	87930900.0
3032	2022-07-13	237.0399932861328	242.05999755859375	225.03334045410156	225.5	97954500.0
3033	2022-07-14	238.31333923339844	238.65333557128906	229.3333282470703	234.89666748046875	78557400.0
3034	2022-07-15	240.06666564941406	243.6233367919922	236.88999938964844	240.0	69683100.0
3035	2022-07-18	240.54666137695312	250.51666259765625	239.60333251953125	244.93666076660156	82537500.0
3036	2022-07-19	245.52999877929688	247.13999938964844	236.97666931152344	245.0	80890200.0
3037	2022-07-20	247.5	250.663330078125	243.48333740234375	246.78334045410156	88864200.0
3038	2022-07-21	271.7066650390625	273.26666259765625	254.86666870117188	255.10667419433594	142032300.0
3039	2022-07-22	272.24334716796875	280.78668212890625	270.71331787109375	276.2200012207031	103472700.0
3040	2022-07-25	268.4333190917969	274.14666748046875	267.3999938964844	272.2166748046875	64073400.0
3041	2022-07-26	258.8599853515625	267.30999755859375	256.2633361816406	266.5133361816406	66820800.0
3042	2022-07-27	274.82000732421875	275.9266662597656	261.7900085449219	263.80999755859375	88110000.0
3043	2022-07-28	280.8999938964844	283.29998779296875	272.79998779296875	280.0666809082031	84723000.0
3044	2022-07-29	297.1499938964844	298.32000732421875	279.1000061035156	280.70001220703125	95313000.0
3045	2022-08-01	297.27667236328125	311.8766784667969	295.0	301.27667236328125	117042900.0
3046	2022-08-02	300.586669921875	307.8333435058594	292.6666564941406	294.0033264160156	95577600.0
3047	2022-08-03	307.39666748046875	309.54998779296875	301.1499938964844	305.0	80091000.0
3048	2022-08-04	308.6333312988281	313.6066589355469	305.0	311.0	72256200.0
3049	2022-08-05	288.1700134277344	304.6066589355469	285.5433349609375	302.6700134277344	113172900.0
3050	2022-08-08	290.42333984375	305.20001220703125	289.086669921875	295.0	98994000.0
3051	2022-08-09	283.3333435058594	292.39666748046875	279.35333251953125	290.2933349609375	86244600.0
3052	2022-08-10	294.3566589355469	297.510009765625	283.3699951171875	297.0666809082031	94918800.0
3053	2022-08-11	286.6300048828125	298.2366638183594	285.8333435058594	296.5133361816406	70155000.0
3054	2022-08-12	300.0299987792969	300.1600036621094	285.0333251953125	289.4166564941406	79657200.0
3055	2022-08-15	309.32000732421875	313.1333312988281	301.2300109863281	301.78668212890625	89359200.0
3056	2022-08-16	306.5633239746094	314.6666564941406	302.8833312988281	311.6666564941406	88136400.0
3057	2022-08-17	303.9966735839844	309.65667724609375	300.0333251953125	303.39666748046875	68766000.0
3058	2022-08-18	302.8699951171875	306.5	301.85333251953125	306.0	47500500.0
3059	2022-08-19	296.6666564941406	300.3599853515625	292.5	299.0	61395300.0
3060	2022-08-22	289.913330078125	292.3999938964844	286.2966613769531	291.913330078125	55843200.0
3061	2022-08-23	296.4533386230469	298.82666015625	287.92333984375	291.4533386230469	63984900.0
3062	2022-08-24	297.0966796875	303.64666748046875	296.5	297.5633239746094	57259800.0
3063	2022-08-25	296.07000732421875	302.9599914550781	291.6000061035156	302.3599853515625	53230000.0
3064	2022-08-26	288.0899963378906	302.0	287.4700012207031	297.42999267578125	57163900.0
3065	2022-08-29	284.82000732421875	287.739990234375	280.70001220703125	282.8299865722656	41864700.0
3066	2022-08-30	277.70001220703125	288.4800109863281	272.6499938964844	287.8699951171875	50541800.0
3067	2022-08-31	275.6099853515625	281.25	271.80999755859375	280.6199951171875	52107300.0
3068	2022-09-01	277.1600036621094	277.5799865722656	266.1499938964844	272.5799865722656	54287000.0
3069	2022-09-02	270.2099914550781	282.3500061035156	269.0799865722656	281.07000732421875	50890100.0
3070	2022-09-06	274.4200134277344	275.989990234375	265.739990234375	272.67999267578125	55860000.0
3071	2022-09-07	283.70001220703125	283.8399963378906	272.2699890136719	273.1000061035156	50028900.0
3072	2022-09-08	289.260009765625	289.5	279.760009765625	281.29998779296875	53713100.0
3073	2022-09-09	299.67999267578125	299.8500061035156	291.25	291.6700134277344	54338100.0
3074	2022-09-12	304.4200134277344	305.489990234375	300.3999938964844	300.7200012207031	48674600.0
3075	2022-09-13	292.1300048828125	297.3999938964844	290.3999938964844	292.8999938964844	68229600.0
3076	2022-09-14	302.6099853515625	306.0	291.6400146484375	292.239990234375	72628700.0
3077	2022-09-15	303.75	309.1199951171875	300.7200012207031	301.8299865722656	64795500.0
3078	2022-09-16	303.3500061035156	303.7099914550781	295.6000061035156	299.6099853515625	87087800.0
3079	2022-09-19	309.07000732421875	309.8399963378906	297.79998779296875	300.0899963378906	60231200.0
3080	2022-09-20	308.7300109863281	313.3299865722656	305.5799865722656	306.9100036621094	61642800.0
3081	2022-09-21	300.79998779296875	313.79998779296875	300.6300048828125	308.2900085449219	62555700.0
3082	2022-09-22	288.5899963378906	301.2900085449219	285.82000732421875	299.8599853515625	70545400.0
3083	2022-09-23	275.3299865722656	284.5	272.82000732421875	283.0899963378906	63748400.0
3084	2022-09-26	276.010009765625	284.0899963378906	270.30999755859375	271.8299865722656	58076900.0
3085	2022-09-27	282.94000244140625	288.6700134277344	277.510009765625	283.8399963378906	61925200.0
3086	2022-09-28	287.80999755859375	289.0	277.57000732421875	283.0799865722656	54664800.0
3087	2022-09-29	268.2099914550781	283.6499938964844	265.7799987792969	282.760009765625	77620600.0
3088	2022-09-30	265.25	275.57000732421875	262.4700012207031	266.1499938964844	67726600.0
3089	2022-10-03	242.39999389648438	255.16000366210938	241.00999450683594	254.5	98363500.0
3090	2022-10-04	249.44000244140625	257.5	242.00999450683594	250.52000427246094	109578500.0
3091	2022-10-05	240.80999755859375	246.6699981689453	233.27000427246094	245.00999450683594	86982700.0
3092	2022-10-06	238.1300048828125	244.5800018310547	235.35000610351562	239.44000244140625	69298400.0
3093	2022-10-07	223.07000732421875	234.57000732421875	222.02000427246094	233.94000244140625	83916800.0
3094	2022-10-10	222.9600067138672	226.99000549316406	218.36000061035156	223.92999267578125	67925000.0
3095	2022-10-11	216.5	225.75	215.0	220.9499969482422	77013200.0
3096	2022-10-12	217.24000549316406	219.3000030517578	211.50999450683594	215.3300018310547	66860700.0
3097	2022-10-13	221.72000122070312	222.99000549316406	206.22000122070312	208.3000030517578	91483000.0
3098	2022-10-14	204.99000549316406	226.25999450683594	204.16000366210938	224.00999450683594	94124500.0
3099	2022-10-17	219.35000610351562	221.86000061035156	209.4499969482422	210.0399932861328	79428800.0
3100	2022-10-18	220.19000244140625	229.82000732421875	217.25	229.5	75891900.0
3101	2022-10-19	222.0399932861328	222.92999267578125	217.77999877929688	219.8000030517578	66571500.0
3102	2022-10-20	207.27999877929688	215.5500030517578	202.0	208.27999877929688	117798100.0
3103	2022-10-21	214.44000244140625	214.66000366210938	203.8000030517578	206.4199981689453	75713800.0
3104	2022-10-24	211.25	213.5	198.58999633789062	205.82000732421875	100446800.0
3105	2022-10-25	222.4199981689453	224.35000610351562	210.0	210.10000610351562	96507900.0
3106	2022-10-26	224.63999938964844	230.60000610351562	218.1999969482422	219.39999389648438	85012500.0
3107	2022-10-27	225.08999633789062	233.80999755859375	222.85000610351562	229.77000427246094	61638800.0
3108	2022-10-28	228.52000427246094	228.86000061035156	216.35000610351562	225.39999389648438	69152400.0
3109	2022-10-31	227.5399932861328	229.85000610351562	221.94000244140625	226.19000244140625	61554300.0
3110	2022-11-01	227.82000732421875	237.39999389648438	227.27999877929688	234.0500030517578	62688800.0
3111	2022-11-02	214.97999572753906	227.8699951171875	214.82000732421875	226.0399932861328	63070300.0
3112	2022-11-03	215.30999755859375	221.1999969482422	210.13999938964844	211.36000061035156	56538800.0
3113	2022-11-04	207.47000122070312	223.8000030517578	203.0800018310547	222.60000610351562	98622200.0
3114	2022-11-07	197.0800018310547	208.89999389648438	196.66000366210938	208.64999389648438	93916500.0
3115	2022-11-08	191.3000030517578	195.1999969482422	186.75	194.02000427246094	128803400.0
3116	2022-11-09	177.58999633789062	195.88999938964844	177.1199951171875	190.77999877929688	127062700.0
3117	2022-11-10	190.72000122070312	191.0	180.02999877929688	189.89999389648438	132703000.0
3118	2022-11-11	195.97000122070312	196.52000427246094	182.58999633789062	186.0	114403600.0
3119	2022-11-14	190.9499969482422	195.72999572753906	186.33999633789062	192.77000427246094	92226600.0
3120	2022-11-15	194.4199981689453	200.82000732421875	192.05999755859375	195.8800048828125	91293800.0
3121	2022-11-16	186.9199981689453	192.57000732421875	185.66000366210938	191.50999450683594	66567600.0
3122	2022-11-17	183.1699981689453	186.16000366210938	180.89999389648438	183.9600067138672	64336000.0
3123	2022-11-18	180.19000244140625	185.19000244140625	176.5500030517578	185.0500030517578	76048900.0
3124	2022-11-21	167.8699951171875	176.77000427246094	167.5399932861328	175.85000610351562	92882700.0
3125	2022-11-22	169.91000366210938	170.9199981689453	166.19000244140625	168.6300048828125	78452300.0
3126	2022-11-23	183.1999969482422	183.6199951171875	172.5	173.57000732421875	109536700.0
3127	2022-11-25	182.86000061035156	185.1999969482422	180.6300048828125	185.05999755859375	50672700.0
3128	2022-11-28	182.9199981689453	188.5	179.0	179.9600067138672	92905200.0
3129	2022-11-29	180.8300018310547	186.3800048828125	178.75	184.99000549316406	83357100.0
3130	2022-11-30	194.6999969482422	194.75999450683594	180.6300048828125	182.42999267578125	109186400.0
3131	2022-12-01	194.6999969482422	198.9199981689453	191.8000030517578	197.0800018310547	80046200.0
3132	2022-12-02	194.86000061035156	196.25	191.11000061035156	191.77999877929688	73645900.0
3133	2022-12-05	182.4499969482422	191.27000427246094	180.5500030517578	189.44000244140625	93122700.0
3134	2022-12-06	179.82000732421875	183.64999389648438	175.3300018310547	181.22000122070312	92150800.0
3135	2022-12-07	174.0399932861328	179.3800048828125	172.22000122070312	175.02999877929688	84213300.0
3136	2022-12-08	173.44000244140625	175.1999969482422	169.05999755859375	172.1999969482422	97624500.0
3137	2022-12-09	179.0500030517578	182.5	173.36000061035156	173.83999633789062	104872300.0
3138	2022-12-12	167.82000732421875	177.3699951171875	167.52000427246094	176.10000610351562	109794500.0
3139	2022-12-13	160.9499969482422	175.0500030517578	156.91000366210938	174.8699951171875	175862700.0
3140	2022-12-14	156.8000030517578	161.6199951171875	155.30999755859375	159.25	140682300.0
3141	2022-12-15	157.6699981689453	160.92999267578125	153.27999877929688	153.44000244140625	122334500.0
3142	2022-12-16	150.22999572753906	160.99000549316406	150.0399932861328	159.63999938964844	139032200.0
3143	2022-12-19	149.8699951171875	155.25	145.82000732421875	154.0	139390600.0
3144	2022-12-20	137.8000030517578	148.47000122070312	137.66000366210938	146.0500030517578	159563300.0
3145	2022-12-21	137.57000732421875	141.25999450683594	135.88999938964844	139.33999633789062	145417400.0
3146	2022-12-22	125.3499984741211	136.6300048828125	122.26000213623047	136.0	210090300.0
3147	2022-12-23	123.1500015258789	128.6199951171875	121.0199966430664	126.37000274658203	166989700.0
3148	2022-12-27	109.0999984741211	119.66999816894531	108.76000213623047	117.5	208643400.0
3149	2022-12-28	112.70999908447266	116.2699966430664	108.23999786376953	110.3499984741211	221070500.0
3150	2022-12-29	121.81999969482422	123.56999969482422	117.5	120.38999938964844	221923300.0
3151	2022-12-30	123.18000030517578	124.4800033569336	119.75	119.94999694824219	157777300.0
3152	2023-01-03	108.0999984741211	118.80000305175781	104.63999938964844	118.47000122070312	231402800.0
3153	2023-01-04	113.63999938964844	114.58999633789062	107.5199966430664	109.11000061035156	180389000.0
3154	2023-01-05	110.33999633789062	111.75	107.16000366210938	110.51000213623047	157986300.0
3155	2023-01-06	113.05999755859375	114.38999938964844	101.80999755859375	103.0	220911100.0
3156	2023-01-09	119.7699966430664	123.5199966430664	117.11000061035156	118.95999908447266	190284000.0
3157	2023-01-10	118.8499984741211	122.76000213623047	114.91999816894531	121.06999969482422	167642500.0
3158	2023-01-11	123.22000122070312	125.94999694824219	120.51000213623047	122.08999633789062	183810800.0
3159	2023-01-12	123.55999755859375	124.12999725341797	117.0	122.55999755859375	169400900.0
3160	2023-01-13	122.4000015258789	122.62999725341797	115.5999984741211	116.55000305175781	180714100.0
3161	2023-01-17	131.49000549316406	131.6999969482422	125.0199966430664	125.69999694824219	186477000.0
3162	2023-01-18	128.77999877929688	136.67999267578125	127.01000213623047	136.55999755859375	195680300.0
3163	2023-01-19	127.16999816894531	129.99000549316406	124.30999755859375	127.26000213623047	170291900.0
3164	2023-01-20	133.4199981689453	133.50999450683594	127.3499984741211	128.67999267578125	138858100.0
3165	2023-01-23	143.75	145.3800048828125	134.27000427246094	135.8699951171875	203119200.0
3166	2023-01-24	143.88999938964844	146.5	141.10000610351562	143.0	158699100.0
3167	2023-01-25	144.42999267578125	146.41000366210938	138.07000732421875	141.91000366210938	192734300.0
3168	2023-01-26	160.27000427246094	161.4199981689453	154.75999450683594	159.97000122070312	234815100.0
3169	2023-01-27	177.89999389648438	180.67999267578125	161.1699981689453	162.42999267578125	306590600.0
3170	2023-01-30	166.66000366210938	179.77000427246094	166.5	178.0500030517578	230878800.0
3171	2023-01-31	173.22000122070312	174.3000030517578	162.77999877929688	164.57000732421875	196813500.0
3172	2023-02-01	181.41000366210938	183.80999755859375	169.92999267578125	173.88999938964844	213806300.0
3173	2023-02-02	188.27000427246094	196.75	182.61000061035156	187.3300018310547	217448300.0
3174	2023-02-03	189.97999572753906	199.0	183.69000244140625	183.9499969482422	232662000.0
3175	2023-02-06	194.75999450683594	198.1699981689453	189.9199981689453	193.00999450683594	186188100.0
3176	2023-02-07	196.80999755859375	197.5	189.5500030517578	196.42999267578125	186010300.0
3177	2023-02-08	201.2899932861328	203.0	194.30999755859375	196.10000610351562	180673600.0
3178	2023-02-09	207.32000732421875	214.0	204.77000427246094	207.77999877929688	215431400.0
3179	2023-02-10	196.88999938964844	206.1999969482422	192.88999938964844	202.22999572753906	204754100.0
3180	2023-02-13	194.63999938964844	196.3000030517578	187.61000061035156	194.4199981689453	172475500.0
3181	2023-02-14	209.25	209.82000732421875	189.44000244140625	191.94000244140625	216455700.0
3182	2023-02-15	214.24000549316406	214.66000366210938	206.11000061035156	211.75999450683594	181006400.0
3183	2023-02-16	202.0399932861328	217.64999389648438	201.83999633789062	210.77999877929688	229586500.0
3184	2023-02-17	208.30999755859375	208.44000244140625	197.5	199.99000549316406	213738500.0
3185	2023-02-21	197.3699951171875	209.7100067138672	197.22000122070312	204.99000549316406	180018600.0
3186	2023-02-22	200.86000061035156	201.99000549316406	191.77999877929688	197.92999267578125	191828500.0
3187	2023-02-23	202.07000732421875	205.13999938964844	196.3300018310547	203.91000366210938	146360000.0
3188	2023-02-24	196.8800048828125	197.6699981689453	192.8000030517578	196.3300018310547	142228100.0
3189	2023-02-27	207.6300048828125	209.4199981689453	201.25999450683594	202.02999877929688	161028300.0
3190	2023-02-28	205.7100067138672	211.22999572753906	203.75	210.58999633789062	153144900.0
3191	2023-03-01	202.77000427246094	207.1999969482422	198.52000427246094	206.2100067138672	156852800.0
3192	2023-03-02	190.89999389648438	193.75	186.00999450683594	186.74000549316406	181500700.0
3193	2023-03-03	197.7899932861328	200.47999572753906	192.8800048828125	194.8000030517578	154193300.0
3194	2023-03-06	193.80999755859375	198.60000610351562	192.3000030517578	198.5399932861328	128100100.0
3195	2023-03-07	187.7100067138672	194.1999969482422	186.10000610351562	191.3800048828125	148125800.0
3196	2023-03-08	182.0	186.5	180.0	185.0399932861328	151897800.0
3197	2023-03-09	172.9199981689453	185.17999267578125	172.50999450683594	180.25	170023800.0
3198	2023-03-10	173.44000244140625	178.2899932861328	168.44000244140625	175.1300048828125	191488900.0
3199	2023-03-13	174.47999572753906	177.35000610351562	163.91000366210938	167.4600067138672	167790300.0
3200	2023-03-14	183.25999450683594	183.8000030517578	177.13999938964844	177.30999755859375	143717900.0
3201	2023-03-15	180.4499969482422	182.33999633789062	176.02999877929688	180.8000030517578	145995600.0
3202	2023-03-16	184.1300048828125	185.80999755859375	178.83999633789062	180.3699951171875	121136800.0
3203	2023-03-17	180.1300048828125	186.22000122070312	177.3300018310547	184.52000427246094	133197100.0
3204	2023-03-20	183.25	186.44000244140625	176.35000610351562	178.0800018310547	129684400.0
3205	2023-03-21	197.5800018310547	198.0	188.0399932861328	188.27999877929688	153391400.0
3206	2023-03-22	191.14999389648438	200.66000366210938	190.9499969482422	199.3000030517578	150376400.0
3207	2023-03-23	192.22000122070312	199.30999755859375	188.64999389648438	195.25999450683594	144193900.0
3208	2023-03-24	190.41000366210938	192.36000061035156	187.14999389648438	191.64999389648438	116312400.0
3209	2023-03-27	191.80999755859375	197.38999938964844	189.94000244140625	194.4199981689453	120851600.0
3210	2023-03-28	189.19000244140625	192.35000610351562	185.42999267578125	192.0	98654600.0
3211	2023-03-29	193.8800048828125	195.2899932861328	189.44000244140625	193.1300048828125	123660000.0
3212	2023-03-30	195.27999877929688	197.3300018310547	194.4199981689453	195.5800018310547	110252200.0
3213	2023-03-31	207.4600067138672	207.7899932861328	197.1999969482422	197.52999877929688	170222100.0
3214	2023-04-03	194.77000427246094	202.69000244140625	192.1999969482422	199.91000366210938	169545900.0
3215	2023-04-04	192.5800018310547	198.74000549316406	190.32000732421875	197.32000732421875	126463800.0
3216	2023-04-05	185.52000427246094	190.67999267578125	183.75999450683594	190.52000427246094	133882500.0
3217	2023-04-06	185.05999755859375	186.38999938964844	179.74000549316406	183.0800018310547	123857900.0
3218	2023-04-10	184.50999450683594	185.10000610351562	176.11000061035156	179.94000244140625	142154600.0
3219	2023-04-11	186.7899932861328	189.19000244140625	185.64999389648438	186.69000244140625	115770900.0
3220	2023-04-12	180.5399932861328	191.5800018310547	180.30999755859375	190.74000549316406	150256300.0
3221	2023-04-13	185.89999389648438	186.5	180.94000244140625	182.9600067138672	112933000.0
3222	2023-04-14	185.0	186.27999877929688	182.00999450683594	183.9499969482422	96438700.0
3223	2023-04-17	187.0399932861328	189.69000244140625	182.69000244140625	186.32000732421875	116662200.0
3224	2023-04-18	184.30999755859375	187.69000244140625	183.5800018310547	187.14999389648438	92067000.0
3225	2023-04-19	180.58999633789062	183.5	177.64999389648438	179.10000610351562	125732700.0
3226	2023-04-20	162.99000549316406	169.6999969482422	160.55999755859375	166.1699981689453	210970800.0
3227	2023-04-21	165.0800018310547	166.0	161.32000732421875	164.8000030517578	123539000.0
3228	2023-04-24	162.5500030517578	165.64999389648438	158.61000061035156	164.64999389648438	140006600.0
3229	2023-04-25	160.6699981689453	163.47000122070312	158.75	159.82000732421875	121999300.0
3230	2023-04-26	153.75	160.6699981689453	153.13999938964844	160.2899932861328	153364100.0
3231	2023-04-27	160.19000244140625	160.47999572753906	152.3699951171875	152.63999938964844	127015200.0
3232	2023-04-28	164.30999755859375	165.0	157.32000732421875	160.89999389648438	122515800.0
3233	2023-05-01	161.8300018310547	163.27999877929688	158.8300018310547	163.1699981689453	109015000.0
3234	2023-05-02	160.30999755859375	165.49000549316406	158.92999267578125	161.8800048828125	128259700.0
3235	2023-05-03	160.61000061035156	165.0	159.91000366210938	160.00999450683594	119728000.0
3236	2023-05-04	161.1999969482422	162.9499969482422	159.64999389648438	162.7100067138672	95108500.0
3237	2023-05-05	170.05999755859375	170.7899932861328	163.50999450683594	163.97000122070312	107440900.0
3238	2023-05-08	171.7899932861328	173.8000030517578	169.19000244140625	173.72000122070312	112249400.0
3239	2023-05-09	169.14999389648438	169.82000732421875	166.55999755859375	168.9499969482422	88965000.0
3240	2023-05-10	168.5399932861328	174.42999267578125	166.67999267578125	172.5500030517578	119840700.0
3241	2023-05-11	172.0800018310547	173.57000732421875	166.7899932861328	168.6999969482422	103889900.0
3242	2023-05-12	167.97999572753906	177.3800048828125	167.22999572753906	176.07000732421875	157577100.0
3243	2023-05-15	166.35000610351562	169.75999450683594	164.5500030517578	167.66000366210938	105592500.0
3244	2023-05-16	166.52000427246094	169.52000427246094	164.35000610351562	165.64999389648438	98288800.0
3245	2023-05-17	173.86000061035156	174.5	167.19000244140625	168.41000366210938	125473600.0
3246	2023-05-18	176.88999938964844	177.05999755859375	172.4499969482422	174.22000122070312	109520300.0
3247	2023-05-19	180.13999938964844	181.9499969482422	176.30999755859375	177.1699981689453	136024200.0
3248	2023-05-22	188.8699951171875	189.32000732421875	180.11000061035156	180.6999969482422	132001400.0
3249	2023-05-23	185.77000427246094	192.9600067138672	185.25999450683594	186.1999969482422	156952100.0
3250	2023-05-24	182.89999389648438	184.22000122070312	178.22000122070312	182.22999572753906	137605100.0
3251	2023-05-25	184.47000122070312	186.77999877929688	180.5800018310547	186.5399932861328	96870700.0
3252	2023-05-26	193.1699981689453	198.60000610351562	184.52999877929688	184.6199951171875	162061500.0
3253	2023-05-30	201.16000366210938	204.47999572753906	197.52999877929688	200.10000610351562	128818700.0
3254	2023-05-31	203.92999267578125	203.9499969482422	195.1199951171875	199.77999877929688	150711700.0
3255	2023-06-01	207.52000427246094	209.8000030517578	199.3699951171875	202.58999633789062	148029900.0
3256	2023-06-02	213.97000122070312	217.25	209.75	210.14999389648438	164129000.0
3257	2023-06-05	217.61000061035156	221.2899932861328	214.52000427246094	217.8000030517578	151143100.0
3258	2023-06-06	221.30999755859375	221.91000366210938	212.52999877929688	216.13999938964844	146911600.0
3259	2023-06-07	224.57000732421875	230.8300018310547	223.1999969482422	228.0	185710800.0
3260	2023-06-08	234.86000061035156	235.22999572753906	223.00999450683594	224.22000122070312	164489700.0
3261	2023-06-09	244.39999389648438	252.4199981689453	242.02000427246094	249.07000732421875	199882300.0
3262	2023-06-12	249.8300018310547	250.97000122070312	244.58999633789062	247.94000244140625	150337900.0
3263	2023-06-13	258.7099914550781	259.67999267578125	251.33999633789062	253.50999450683594	162384300.0
3264	2023-06-14	256.7900085449219	261.57000732421875	250.5	260.1700134277344	170575500.0
3265	2023-06-15	255.89999389648438	258.95001220703125	247.2899932861328	248.39999389648438	160171200.0
3266	2023-06-16	260.5400085449219	263.6000061035156	257.2099914550781	258.9200134277344	167563700.0
3267	2023-06-20	274.45001220703125	274.75	261.1199951171875	261.5	165611200.0
3268	2023-06-21	259.4599914550781	276.989990234375	257.7799987792969	275.1300048828125	211797100.0
3269	2023-06-22	264.6099853515625	265.0	248.25	250.77000427246094	166875900.0
3270	2023-06-23	256.6000061035156	262.45001220703125	252.8000030517578	259.2900085449219	176584100.0
3271	2023-06-26	241.0500030517578	258.3699951171875	240.6999969482422	250.07000732421875	179990600.0
3272	2023-06-27	250.2100067138672	250.38999938964844	240.85000610351562	243.24000549316406	164968200.0
3273	2023-06-28	256.239990234375	259.8800048828125	248.88999938964844	249.6999969482422	159770800.0
3274	2023-06-29	257.5	260.739990234375	253.61000061035156	258.0299987792969	131283400.0
3275	2023-06-30	261.7699890136719	264.45001220703125	259.8900146484375	260.6000061035156	112267600.0
3276	2023-07-03	279.82000732421875	284.25	275.1099853515625	276.489990234375	119685900.0
3277	2023-07-05	282.4800109863281	283.8500061035156	277.6000061035156	278.82000732421875	131530900.0
3278	2023-07-06	276.5400085449219	279.9700012207031	272.8800048828125	278.0899963378906	120332100.0
3279	2023-07-07	274.42999267578125	280.7799987792969	273.7699890136719	278.42999267578125	113602000.0
3280	2023-07-10	269.6099853515625	277.5199890136719	265.1000061035156	276.4700012207031	119425400.0
3281	2023-07-11	269.7900085449219	270.8999938964844	266.3699951171875	268.6499938964844	91972400.0
3282	2023-07-12	271.989990234375	276.5199890136719	271.4599914550781	276.3299865722656	95672100.0
3283	2023-07-13	277.8999938964844	279.45001220703125	270.6000061035156	274.5899963378906	112681500.0
3284	2023-07-14	281.3800048828125	285.29998779296875	276.30999755859375	277.010009765625	119771100.0
3285	2023-07-17	290.3800048828125	292.2300109863281	283.57000732421875	286.6300048828125	131569600.0
3286	2023-07-18	293.3399963378906	295.260009765625	286.010009765625	290.1499938964844	112434700.0
3287	2023-07-19	291.260009765625	299.2900085449219	289.5199890136719	296.0400085449219	142355400.0
3288	2023-07-20	262.8999938964844	280.92999267578125	261.20001220703125	279.55999755859375	175158300.0
3289	2023-07-21	260.0199890136719	268.0	255.8000030517578	268.0	161050100.0
3290	2023-07-24	269.05999755859375	269.8500061035156	254.1199951171875	255.85000610351562	136508500.0
3291	2023-07-25	265.2799987792969	272.8999938964844	265.0	272.3800048828125	112757300.0
3292	2023-07-26	264.3500061035156	268.0400085449219	261.75	263.25	95856200.0
3293	2023-07-27	255.7100067138672	269.1300048828125	255.3000030517578	268.30999755859375	103697300.0
3294	2023-07-28	266.44000244140625	267.25	258.2300109863281	259.8599853515625	111446000.0
3295	2023-07-31	267.42999267578125	269.0799865722656	263.7799987792969	267.4800109863281	84582200.0
3296	2023-08-01	261.07000732421875	266.4700012207031	260.25	266.260009765625	83166000.0
3297	2023-08-02	254.11000061035156	259.5199890136719	250.49000549316406	255.57000732421875	101752900.0
3298	2023-08-03	259.32000732421875	260.489990234375	252.0	252.0399932861328	97569100.0
3299	2023-08-04	253.86000061035156	264.7699890136719	253.11000061035156	260.9700012207031	99242600.0
3300	2023-08-07	251.4499969482422	253.64999389648438	242.75999450683594	251.4499969482422	111097900.0
3301	2023-08-08	249.6999969482422	250.9199981689453	245.00999450683594	247.4499969482422	96642200.0
3302	2023-08-09	242.19000244140625	251.10000610351562	241.89999389648438	250.8699951171875	101596300.0
3303	2023-08-10	245.33999633789062	251.8000030517578	243.0	245.39999389648438	109498600.0
3304	2023-08-11	242.64999389648438	243.7899932861328	238.02000427246094	241.77000427246094	98866600.0
3305	2023-08-14	239.75999450683594	240.66000366210938	233.75	235.6999969482422	98595300.0
3306	2023-08-15	232.9600067138672	240.5	232.61000061035156	238.72999572753906	88197600.0
3307	2023-08-16	225.60000610351562	233.97000122070312	225.3800048828125	228.02000427246094	112484500.0
3308	2023-08-17	219.22000122070312	226.74000549316406	218.8300018310547	226.05999755859375	120718400.0
3309	2023-08-18	215.49000549316406	217.5800018310547	212.36000061035156	214.1199951171875	135813700.0
3310	2023-08-21	231.27999877929688	232.1300048828125	220.5800018310547	221.5500030517578	135702700.0
3311	2023-08-22	233.19000244140625	240.82000732421875	229.5500030517578	240.25	130597900.0
3312	2023-08-23	236.86000061035156	238.97999572753906	229.2899932861328	229.33999633789062	101077600.0
3313	2023-08-24	230.0399932861328	238.9199981689453	228.17999267578125	238.66000366210938	99777400.0
3314	2023-08-25	238.58999633789062	239.0	230.35000610351562	231.30999755859375	106612200.0
3315	2023-08-28	238.82000732421875	244.3800048828125	235.35000610351562	242.5800018310547	107673700.0
3316	2023-08-29	257.17999267578125	257.4800109863281	237.77000427246094	238.5800018310547	134047600.0
3317	2023-08-30	256.8999938964844	260.510009765625	250.58999633789062	254.1999969482422	121988400.0
3318	2023-08-31	258.0799865722656	261.17999267578125	255.0500030517578	255.97999572753906	108861700.0
3319	2023-09-01	245.00999450683594	259.0799865722656	242.00999450683594	257.260009765625	132272500.0
3320	2023-09-05	256.489990234375	258.0	244.86000061035156	245.0	129469600.0
3321	2023-09-06	251.9199981689453	255.38999938964844	245.05999755859375	255.13999938964844	116959800.0
3322	2023-09-07	251.49000549316406	252.80999755859375	243.27000427246094	245.07000732421875	115312900.0
3323	2023-09-08	248.5	256.5199890136719	246.6699981689453	251.22000122070312	118367700.0
3324	2023-09-11	273.5799865722656	274.8500061035156	260.6099853515625	264.2699890136719	174667900.0
3325	2023-09-12	267.4800109863281	278.3900146484375	266.6000061035156	270.760009765625	135999900.0
3326	2023-09-13	271.29998779296875	274.9800109863281	268.1000061035156	270.07000732421875	111673700.0
3327	2023-09-14	276.0400085449219	276.7099914550781	270.4200134277344	271.32000732421875	107709800.0
3328	2023-09-15	274.3900146484375	278.9800109863281	271.0	277.54998779296875	133422800.0
3329	2023-09-18	265.2799987792969	271.44000244140625	263.760009765625	271.1600036621094	101543300.0
3330	2023-09-19	266.5	267.8500061035156	261.20001220703125	264.3500061035156	103704000.0
3331	2023-09-20	262.5899963378906	273.92999267578125	262.4599914550781	267.0400085449219	122514600.0
3332	2023-09-21	255.6999969482422	260.8599853515625	254.2100067138672	257.8500061035156	119531000.0
3333	2023-09-22	244.8800048828125	257.7900085449219	244.47999572753906	257.3999938964844	127524100.0
3334	2023-09-25	246.99000549316406	247.10000610351562	238.30999755859375	243.3800048828125	104636600.0
3335	2023-09-26	244.1199951171875	249.5500030517578	241.66000366210938	242.97999572753906	101993600.0
3336	2023-09-27	240.5	245.3300018310547	234.5800018310547	244.25999450683594	136597200.0
3337	2023-09-28	246.3800048828125	247.5500030517578	238.64999389648438	240.02000427246094	117058900.0
3338	2023-09-29	250.22000122070312	254.77000427246094	246.35000610351562	250.0	128346200.0
3339	2023-10-02	251.60000610351562	254.27999877929688	242.6199951171875	244.80999755859375	123810400.0
3340	2023-10-03	246.52999877929688	250.02000427246094	244.4499969482422	248.61000061035156	101985300.0
3341	2023-10-04	261.1600036621094	261.8599853515625	247.60000610351562	248.13999938964844	129721600.0
3342	2023-10-05	260.04998779296875	263.6000061035156	256.25	260.0	119159200.0
3343	2023-10-06	260.5299987792969	261.6499938964844	250.64999389648438	253.97999572753906	117947000.0
3344	2023-10-09	259.6700134277344	261.3599853515625	252.0500030517578	255.30999755859375	101377900.0
3345	2023-10-10	263.6199951171875	268.94000244140625	257.6499938964844	257.75	122656000.0
3346	2023-10-11	262.989990234375	268.6000061035156	260.8999938964844	266.20001220703125	103706300.0
3347	2023-10-12	258.8699951171875	265.4100036621094	256.6300048828125	262.9200134277344	111508100.0
3348	2023-10-13	251.1199951171875	259.6000061035156	250.22000122070312	258.8999938964844	102073800.0
3349	2023-10-16	253.9199981689453	255.39999389648438	248.47999572753906	250.0500030517578	88917200.0
3350	2023-10-17	254.85000610351562	257.17999267578125	247.0800018310547	250.10000610351562	93562900.0
3351	2023-10-18	242.67999267578125	254.6300048828125	242.0800018310547	252.6999969482422	125147800.0
3352	2023-10-19	220.11000061035156	230.61000061035156	216.77999877929688	225.9499969482422	170772700.0
3353	2023-10-20	211.99000549316406	218.86000061035156	210.4199981689453	217.00999450683594	137734000.0
3354	2023-10-23	212.0800018310547	216.97999572753906	202.50999450683594	210.0	150683400.0
3355	2023-10-24	216.52000427246094	222.0500030517578	214.11000061035156	216.5	118231100.0
3356	2023-10-25	212.4199981689453	220.10000610351562	212.1999969482422	215.8800048828125	107065100.0
3357	2023-10-26	205.75999450683594	214.8000030517578	204.8800048828125	211.32000732421875	115112600.0
3358	2023-10-27	207.3000030517578	212.41000366210938	205.77000427246094	210.60000610351562	94881200.0
3359	2023-10-30	197.36000061035156	210.8800048828125	194.6699981689453	209.27999877929688	136448200.0
3360	2023-10-31	200.83999633789062	202.8000030517578	194.07000732421875	196.1199951171875	118068300.0
3361	2023-11-01	205.66000366210938	205.99000549316406	197.85000610351562	204.0399932861328	121661700.0
3362	2023-11-02	218.50999450683594	219.1999969482422	211.4499969482422	212.97000122070312	125987600.0
3363	2023-11-03	219.9600067138672	226.3699951171875	218.39999389648438	221.14999389648438	119281000.0
3364	2023-11-06	219.27000427246094	226.32000732421875	215.0	223.97999572753906	117335800.0
3365	2023-11-07	222.17999267578125	223.1199951171875	215.72000122070312	219.97999572753906	116900100.0
3366	2023-11-08	222.11000061035156	224.14999389648438	217.63999938964844	223.14999389648438	106584800.0
3367	2023-11-09	209.97999572753906	220.8000030517578	206.67999267578125	219.75	142110500.0
3368	2023-11-10	214.64999389648438	215.3800048828125	205.69000244140625	210.02999877929688	130994000.0
3369	2023-11-13	223.7100067138672	225.39999389648438	211.61000061035156	215.60000610351562	140447600.0
3370	2023-11-14	237.41000366210938	238.13999938964844	230.72000122070312	235.02999877929688	149771600.0
3371	2023-11-15	242.83999633789062	246.6999969482422	236.4499969482422	239.2899932861328	150354000.0
3372	2023-11-16	233.58999633789062	240.8800048828125	230.9600067138672	239.49000549316406	136816800.0
3373	2023-11-17	234.3000030517578	237.38999938964844	226.5399932861328	232.0	142532800.0
3374	2023-11-20	235.60000610351562	237.10000610351562	231.02000427246094	234.0399932861328	116320100.0
3375	2023-11-21	241.1999969482422	243.6199951171875	233.33999633789062	235.0399932861328	122288000.0
3376	2023-11-22	234.2100067138672	244.00999450683594	231.39999389648438	242.0399932861328	117950600.0
3377	2023-11-24	235.4499969482422	238.75	232.3300018310547	233.75	65125200.0
3378	2023-11-27	236.0800018310547	238.3300018310547	232.10000610351562	236.88999938964844	112031800.0
3379	2023-11-28	246.72000122070312	247.0	234.00999450683594	236.67999267578125	148549900.0
3380	2023-11-29	244.13999938964844	252.75	242.75999450683594	249.2100067138672	135401300.0
3381	2023-11-30	240.0800018310547	245.22000122070312	236.91000366210938	245.13999938964844	132353200.0
3382	2023-12-01	238.8300018310547	240.19000244140625	231.89999389648438	233.13999938964844	121173500.0
3383	2023-12-04	235.5800018310547	239.3699951171875	233.2899932861328	235.75	104099800.0
3384	2023-12-05	238.72000122070312	246.66000366210938	233.6999969482422	233.8699951171875	137971100.0
3385	2023-12-06	239.3699951171875	246.57000732421875	239.1699981689453	242.9199981689453	126436200.0
3386	2023-12-07	242.63999938964844	244.0800018310547	236.97999572753906	241.5500030517578	107142300.0
3387	2023-12-08	243.83999633789062	245.27000427246094	239.27000427246094	240.27000427246094	102980100.0
3388	2023-12-11	239.74000549316406	243.44000244140625	237.4499969482422	242.74000549316406	97913900.0
3389	2023-12-12	237.00999450683594	238.99000549316406	233.8699951171875	238.5500030517578	95328300.0
3390	2023-12-13	239.2899932861328	240.3000030517578	228.1999969482422	234.19000244140625	146286300.0
3391	2023-12-14	251.0500030517578	253.8800048828125	240.7899932861328	241.22000122070312	160829200.0
3392	2023-12-15	253.5	254.1300048828125	248.3000030517578	251.2100067138672	135720800.0
3393	2023-12-18	252.0800018310547	258.739990234375	251.36000061035156	253.77999877929688	116416500.0
3394	2023-12-19	257.2200012207031	258.3399963378906	253.00999450683594	253.47999572753906	106737400.0
3395	2023-12-20	247.13999938964844	259.8399963378906	247.0	256.4100036621094	125097000.0
3396	2023-12-21	254.5	254.8000030517578	248.5500030517578	251.89999389648438	109594200.0
3397	2023-12-22	252.5399932861328	258.2200012207031	251.3699951171875	256.760009765625	93249800.0
3398	2023-12-26	256.6099853515625	257.9700012207031	252.91000366210938	254.49000549316406	86892400.0
3399	2023-12-27	261.44000244140625	263.3399963378906	257.5199890136719	258.3500061035156	106494400.0
3400	2023-12-28	253.17999267578125	265.1300048828125	252.7100067138672	263.6600036621094	113619900.0
3401	2023-12-29	248.47999572753906	255.19000244140625	247.42999267578125	255.10000610351562	100615300.0
3402	2024-01-02	248.4199981689453	251.25	244.41000366210938	250.0800018310547	104654200.0
3403	2024-01-03	238.4499969482422	245.67999267578125	236.32000732421875	244.97999572753906	121082600.0
3404	2024-01-04	237.92999267578125	242.6999969482422	237.72999572753906	239.25	102629300.0
3405	2024-01-05	237.49000549316406	240.1199951171875	234.89999389648438	236.86000061035156	92379400.0
3406	2024-01-08	240.4499969482422	241.25	235.3000030517578	236.13999938964844	85166600.0
3407	2024-01-09	234.9600067138672	238.9600067138672	232.0399932861328	238.11000061035156	96705700.0
3408	2024-01-10	233.94000244140625	235.5	231.2899932861328	235.10000610351562	91628500.0
3409	2024-01-11	227.22000122070312	230.92999267578125	225.3699951171875	230.57000732421875	105873600.0
3410	2024-01-12	218.88999938964844	225.33999633789062	217.14999389648438	220.0800018310547	122889000.0
3411	2024-01-16	219.91000366210938	223.49000549316406	212.17999267578125	215.10000610351562	115355000.0
3412	2024-01-17	215.5500030517578	215.6699981689453	212.00999450683594	214.86000061035156	103164400.0
3413	2024-01-18	211.8800048828125	217.4499969482422	208.74000549316406	216.8800048828125	108595400.0
3414	2024-01-19	212.19000244140625	213.19000244140625	207.55999755859375	209.99000549316406	102095800.0
3415	2024-01-22	208.8000030517578	217.8000030517578	206.27000427246094	212.25999450683594	117952500.0
3416	2024-01-23	209.13999938964844	215.64999389648438	207.75	211.3000030517578	106605900.0
3417	2024-01-24	207.8300018310547	212.72999572753906	206.77000427246094	211.8800048828125	123369900.0
3418	2024-01-25	182.6300048828125	193.0	180.05999755859375	189.6999969482422	198076800.0
3419	2024-01-26	183.25	186.77999877929688	182.10000610351562	185.5	107343200.0
3420	2024-01-29	190.92999267578125	191.47999572753906	183.6699981689453	185.6300048828125	125013100.0
3421	2024-01-30	191.58999633789062	196.36000061035156	190.61000061035156	195.3300018310547	109982300.0
3422	2024-01-31	187.2899932861328	193.97000122070312	185.85000610351562	187.0	103221400.0
3423	2024-02-01	188.86000061035156	189.8800048828125	184.27999877929688	188.5	91843300.0
3424	2024-02-02	187.91000366210938	188.69000244140625	182.0	185.0399932861328	110505100.0
3425	2024-02-05	181.05999755859375	184.67999267578125	175.00999450683594	184.25999450683594	134294400.0
3426	2024-02-06	185.10000610351562	186.49000549316406	177.11000061035156	177.2100067138672	122676000.0
3427	2024-02-07	187.5800018310547	189.7899932861328	182.67999267578125	188.17999267578125	111535200.0
3428	2024-02-08	189.55999755859375	191.6199951171875	185.5800018310547	189.0	83034000.0
3429	2024-02-09	193.57000732421875	194.1199951171875	189.47999572753906	190.17999267578125	84476300.0
3430	2024-02-12	188.1300048828125	194.72999572753906	187.27999877929688	192.11000061035156	95498600.0
3431	2024-02-13	184.02000427246094	187.25999450683594	182.11000061035156	183.99000549316406	86759500.0
3432	2024-02-14	188.7100067138672	188.88999938964844	183.35000610351562	185.3000030517578	81203000.0
3433	2024-02-15	200.4499969482422	200.8800048828125	188.86000061035156	189.16000366210938	120831800.0
3434	2024-02-16	199.9499969482422	203.1699981689453	197.39999389648438	202.05999755859375	111173600.0
3435	2024-02-20	193.75999450683594	198.60000610351562	189.1300048828125	196.1300048828125	104545800.0
3436	2024-02-21	194.77000427246094	199.44000244140625	191.9499969482422	193.36000061035156	103844000.0
3437	2024-02-22	197.41000366210938	198.32000732421875	191.36000061035156	194.0	92739500.0
3438	2024-02-23	191.97000122070312	197.57000732421875	191.5	195.30999755859375	78841900.0
3439	2024-02-26	199.39999389648438	201.77999877929688	192.0	192.2899932861328	111747100.0
3440	2024-02-27	199.72999572753906	205.60000610351562	198.25999450683594	204.0399932861328	108645400.0
3441	2024-02-28	202.0399932861328	205.3000030517578	198.44000244140625	200.4199981689453	99806200.0
3442	2024-02-29	201.8800048828125	205.27999877929688	198.4499969482422	204.17999267578125	85907000.0
3443	2024-03-01	202.63999938964844	204.52000427246094	198.5	200.52000427246094	82099200.0
3444	2024-03-04	188.13999938964844	199.75	186.72000122070312	198.72999572753906	134334900.0
3445	2024-03-05	180.74000549316406	184.58999633789062	177.57000732421875	183.0500030517578	119660800.0
3446	2024-03-06	176.5399932861328	181.5800018310547	173.6999969482422	179.99000549316406	107920900.0
3447	2024-03-07	178.64999389648438	180.0399932861328	173.6999969482422	174.35000610351562	102129000.0
3448	2024-03-08	175.33999633789062	182.72999572753906	174.6999969482422	181.5	85315300.0
3449	2024-03-11	177.77000427246094	182.8699951171875	174.8000030517578	175.4499969482422	85391500.0
3450	2024-03-12	177.5399932861328	179.42999267578125	172.41000366210938	177.77000427246094	87391700.0
3451	2024-03-13	169.47999572753906	176.0500030517578	169.14999389648438	173.0500030517578	106524500.0
3452	2024-03-14	162.5	171.1699981689453	160.50999450683594	167.77000427246094	126325700.0
3453	2024-03-15	163.57000732421875	165.17999267578125	160.75999450683594	163.16000366210938	96971900.0
3454	2024-03-18	173.8000030517578	174.72000122070312	165.89999389648438	170.02000427246094	108214400.0
3455	2024-03-19	171.32000732421875	172.82000732421875	167.4199981689453	172.36000061035156	77271400.0
3456	2024-03-20	175.66000366210938	176.25	170.82000732421875	173.0	83846700.0
3457	2024-03-21	172.82000732421875	178.17999267578125	171.8000030517578	176.38999938964844	73178000.0
3458	2024-03-22	170.8300018310547	171.1999969482422	166.3000030517578	166.69000244140625	75454700.0
3459	2024-03-25	172.6300048828125	175.24000549316406	168.72999572753906	168.75999450683594	74228600.0
3460	2024-03-26	177.6699981689453	184.25	177.3800048828125	178.5800018310547	113186200.0
3461	2024-03-27	179.8300018310547	181.91000366210938	176.0	181.41000366210938	81804000.0
3462	2024-03-28	175.7899932861328	179.57000732421875	175.3000030517578	177.4499969482422	77654800.0
3463	2024-04-01	175.22000122070312	176.75	170.2100067138672	176.1699981689453	81562100.0
3464	2024-04-02	166.6300048828125	167.69000244140625	163.42999267578125	164.75	116650600.0
3465	2024-04-03	168.3800048828125	168.82000732421875	163.27999877929688	164.02000427246094	82950100.0
3466	2024-04-04	171.11000061035156	177.19000244140625	168.00999450683594	170.07000732421875	123162000.0
3467	2024-04-05	164.89999389648438	170.86000061035156	160.50999450683594	169.0800018310547	141250700.0
3468	2024-04-08	172.97999572753906	174.5	167.7899932861328	169.33999633789062	104423300.0
3469	2024-04-09	176.8800048828125	179.22000122070312	171.9199981689453	172.91000366210938	103232700.0
3470	2024-04-10	171.75999450683594	174.92999267578125	170.00999450683594	173.0399932861328	84532400.0
3471	2024-04-11	174.60000610351562	175.8800048828125	168.50999450683594	172.5500030517578	94516000.0
3472	2024-04-12	171.0500030517578	173.80999755859375	170.36000061035156	172.33999633789062	64506600.0
3473	2024-04-15	161.47999572753906	170.69000244140625	161.3800048828125	170.24000549316406	100245300.0
3474	2024-04-16	157.11000061035156	158.19000244140625	153.75	156.74000549316406	97000000.0
3475	2024-04-17	155.4499969482422	158.3300018310547	153.77999877929688	157.63999938964844	82439700.0
3476	2024-04-18	149.92999267578125	152.1999969482422	148.6999969482422	151.25	96098800.0
3477	2024-04-19	147.0500030517578	150.94000244140625	146.22000122070312	148.97000122070312	86005100.0
3478	2024-04-22	142.0500030517578	144.44000244140625	138.8000030517578	140.55999755859375	107097600.0
3479	2024-04-23	144.67999267578125	147.25999450683594	141.11000061035156	143.3300018310547	124545100.0
3480	2024-04-24	162.1300048828125	167.97000122070312	157.50999450683594	162.83999633789062	181178000.0
3481	2024-04-25	170.17999267578125	170.8800048828125	158.36000061035156	158.9600067138672	126427500.0
3482	2024-04-26	168.2899932861328	172.1199951171875	166.3699951171875	168.85000610351562	109815700.0
3483	2024-04-29	194.0500030517578	198.8699951171875	184.5399932861328	188.4199981689453	243869700.0
3484	2024-04-30	183.27999877929688	190.9499969482422	182.83999633789062	186.97999572753906	127031800.0
3485	2024-05-01	179.99000549316406	185.86000061035156	179.00999450683594	182.0	92829700.0
3486	2024-05-02	180.00999450683594	184.60000610351562	176.02000427246094	182.86000061035156	89148000.0
3487	2024-05-03	181.19000244140625	184.77999877929688	178.4199981689453	182.10000610351562	75491500.0
3488	2024-05-06	184.75999450683594	187.55999755859375	182.1999969482422	183.8000030517578	84390300.0
3489	2024-05-07	177.80999755859375	183.25999450683594	177.39999389648438	182.39999389648438	75045900.0
3490	2024-05-08	174.72000122070312	176.05999755859375	170.14999389648438	171.58999633789062	79969500.0
3491	2024-05-09	171.97000122070312	175.6199951171875	171.3699951171875	175.00999450683594	65950300.0
3492	2024-05-10	168.47000122070312	173.05999755859375	167.75	173.0500030517578	72627200.0
3493	2024-05-13	171.88999938964844	175.39999389648438	169.0	170.0	67018900.0
3494	2024-05-14	177.5500030517578	179.49000549316406	174.07000732421875	174.5	86407400.0
3495	2024-05-15	173.99000549316406	180.0	173.11000061035156	179.89999389648438	79663000.0
3496	2024-05-16	174.83999633789062	175.7899932861328	171.42999267578125	174.10000610351562	59812200.0
3497	2024-05-17	177.4600067138672	179.6300048828125	172.75	173.5500030517578	77445800.0
3498	2024-05-20	174.9499969482422	177.75	173.52000427246094	177.55999755859375	61727400.0
3499	2024-05-21	186.60000610351562	186.8800048828125	174.7100067138672	175.50999450683594	115266500.0
3500	2024-05-22	180.11000061035156	183.8000030517578	178.1199951171875	182.85000610351562	88313500.0
3501	2024-05-23	173.74000549316406	181.89999389648438	173.25999450683594	181.8000030517578	71975500.0
3502	2024-05-24	179.24000549316406	180.0800018310547	173.72999572753906	174.83999633789062	65479700.0
3503	2024-05-28	176.75	178.25	173.16000366210938	176.39999389648438	59736600.0
3504	2024-05-29	176.19000244140625	178.14999389648438	173.92999267578125	174.19000244140625	54782600.0
3505	2024-05-30	178.7899932861328	182.6699981689453	175.3800048828125	178.5800018310547	77784800.0
3506	2024-05-31	178.0800018310547	180.32000732421875	173.82000732421875	178.5	67314600.0
3507	2024-06-03	176.2899932861328	182.63999938964844	174.49000549316406	178.1300048828125	68568900.0
3508	2024-06-04	174.77000427246094	177.75999450683594	174.0	174.77999877929688	60056300.0
3509	2024-06-05	175.0	176.14999389648438	172.1300048828125	175.35000610351562	57953800.0
3510	2024-06-06	177.94000244140625	179.72999572753906	172.72999572753906	174.60000610351562	69887000.0
3511	2024-06-07	177.47999572753906	179.35000610351562	175.5800018310547	176.1300048828125	56244900.0
3512	2024-06-10	173.7899932861328	178.57000732421875	173.1699981689453	176.05999755859375	50869700.0
3513	2024-06-11	170.66000366210938	174.75	167.41000366210938	173.9199981689453	64761900.0
3514	2024-06-12	177.2899932861328	180.5500030517578	169.8000030517578	171.1199951171875	90389400.0
3515	2024-06-13	182.47000122070312	191.0800018310547	181.22999572753906	188.38999938964844	118984100.0
3516	2024-06-14	178.00999450683594	186.0	176.9199981689453	185.8000030517578	82038200.0
3517	2024-06-17	187.44000244140625	188.80999755859375	177.0	177.9199981689453	109786100.0
3518	2024-06-18	184.86000061035156	187.1999969482422	182.3699951171875	186.55999755859375	68982300.0
3519	2024-06-20	181.57000732421875	185.2100067138672	179.66000366210938	184.67999267578125	55893100.0
3520	2024-06-21	183.00999450683594	183.9499969482422	180.69000244140625	182.3000030517578	63029500.0
3521	2024-06-24	182.5800018310547	188.8000030517578	182.5500030517578	184.97000122070312	61992100.0
3522	2024-06-25	187.35000610351562	187.97000122070312	182.00999450683594	184.39999389648438	63678300.0
3523	2024-06-26	196.3699951171875	197.75999450683594	186.36000061035156	186.5399932861328	95737100.0
3524	2024-06-27	197.4199981689453	198.72000122070312	194.0500030517578	195.1699981689453	72746500.0
3525	2024-06-28	197.8800048828125	203.1999969482422	195.25999450683594	199.5500030517578	95438100.0
3526	2024-07-01	209.86000061035156	213.22999572753906	200.85000610351562	201.02000427246094	135691400.0
3527	2024-07-02	231.25999450683594	231.3000030517578	218.05999755859375	218.88999938964844	205047900.0
3528	2024-07-03	246.38999938964844	248.35000610351562	234.25	234.55999755859375	166561500.0
3529	2024-07-05	251.52000427246094	252.3699951171875	242.4600067138672	249.80999755859375	154501200.0
3530	2024-07-08	252.94000244140625	259.44000244140625	244.57000732421875	247.7100067138672	157219600.0
3531	2024-07-09	262.3299865722656	265.6099853515625	250.3000030517578	251.0	160210900.0
3532	2024-07-10	263.260009765625	267.5899963378906	257.8599853515625	262.79998779296875	128519400.0
3533	2024-07-11	241.02999877929688	271.0	239.64999389648438	263.29998779296875	221707300.0
3534	2024-07-12	248.22999572753906	251.83999633789062	233.08999633789062	235.8000030517578	155955800.0
3535	2024-07-15	252.63999938964844	265.6000061035156	251.72999572753906	255.97000122070312	146912900.0
3536	2024-07-16	256.55999755859375	258.6199951171875	245.8000030517578	255.30999755859375	126332500.0
3537	2024-07-17	248.5	258.4700012207031	246.17999267578125	252.72999572753906	115584800.0
3538	2024-07-18	249.22999572753906	257.1400146484375	247.1999969482422	251.08999633789062	110869000.0
3539	2024-07-19	239.1999969482422	249.44000244140625	236.8300018310547	247.7899932861328	87403900.0
3540	2024-07-22	251.50999450683594	253.2100067138672	243.75	244.2100067138672	101225400.0
3541	2024-07-23	246.3800048828125	255.75999450683594	245.6300048828125	253.60000610351562	111928200.0
3542	2024-07-24	215.99000549316406	225.99000549316406	214.7100067138672	225.4199981689453	167942900.0
3543	2024-07-25	220.25	226.0	216.22999572753906	216.8000030517578	100636500.0
3544	2024-07-26	219.8000030517578	222.27999877929688	215.3300018310547	221.19000244140625	94604100.0
3545	2024-07-29	232.10000610351562	234.27000427246094	224.6999969482422	224.89999389648438	129201800.0
3546	2024-07-30	222.6199951171875	232.41000366210938	220.0	232.25	100560300.0
3547	2024-07-31	232.07000732421875	234.67999267578125	226.7899932861328	227.89999389648438	67497000.0
3548	2024-08-01	216.86000061035156	231.8699951171875	214.3300018310547	227.69000244140625	83861900.0
3549	2024-08-02	207.6699981689453	216.1300048828125	205.77999877929688	214.8800048828125	82880100.0
3550	2024-08-05	198.8800048828125	203.8800048828125	182.0	185.22000122070312	100308800.0
3551	2024-08-06	200.63999938964844	202.89999389648438	192.6699981689453	200.75	73783900.0
3552	2024-08-07	191.75999450683594	203.49000549316406	191.47999572753906	200.77000427246094	71159800.0
3553	2024-08-08	198.83999633789062	200.6999969482422	192.0399932861328	195.6999969482422	65033900.0
3554	2024-08-09	200.0	200.8800048828125	195.11000061035156	197.0500030517578	58648300.0
3555	2024-08-12	197.49000549316406	199.25999450683594	194.6699981689453	199.02000427246094	64044900.0
3556	2024-08-13	207.8300018310547	208.49000549316406	197.05999755859375	198.47000122070312	76247400.0
3557	2024-08-14	201.3800048828125	208.44000244140625	198.75	207.38999938964844	70250000.0
3558	2024-08-15	214.13999938964844	215.8800048828125	204.82000732421875	205.02000427246094	89848500.0
3559	2024-08-16	216.1199951171875	219.8000030517578	210.8000030517578	211.14999389648438	88765100.0
3560	2024-08-19	222.72000122070312	222.97999572753906	214.08999633789062	217.07000732421875	76435200.0
3561	2024-08-20	221.10000610351562	228.22000122070312	219.55999755859375	224.8800048828125	74001200.0
3562	2024-08-21	223.27000427246094	224.66000366210938	218.86000061035156	222.6699981689453	70146000.0
3563	2024-08-22	210.66000366210938	224.8000030517578	210.32000732421875	223.82000732421875	79514500.0
3564	2024-08-23	220.32000732421875	221.47999572753906	214.2100067138672	214.4600067138672	81525200.0
3565	2024-08-26	213.2100067138672	219.08999633789062	211.00999450683594	218.75	59301200.0
3566	2024-08-27	209.2100067138672	215.66000366210938	206.94000244140625	213.25	62821400.0
3567	2024-08-28	205.75	211.83999633789062	202.58999633789062	209.72000122070312	64116400.0
3568	2024-08-29	206.27999877929688	214.88999938964844	205.97000122070312	209.8000030517578	62308800.0
3569	2024-08-30	214.11000061035156	214.57000732421875	207.02999877929688	208.6300048828125	63370600.0
3570	2024-09-03	210.60000610351562	219.89999389648438	209.63999938964844	215.25999450683594	76714200.0
3571	2024-09-04	219.41000366210938	222.22000122070312	210.57000732421875	210.58999633789062	80651800.0
3572	2024-09-05	230.1699981689453	235.0	222.25	223.49000549316406	119355000.0
3573	2024-09-06	210.72999572753906	233.60000610351562	210.50999450683594	232.60000610351562	112177000.0
3574	2024-09-09	216.27000427246094	219.8699951171875	213.6699981689453	216.1999969482422	67443500.0
3575	2024-09-10	226.1699981689453	226.39999389648438	218.63999938964844	220.07000732421875	78891100.0
3576	2024-09-11	228.1300048828125	228.47000122070312	216.8000030517578	224.5500030517578	83548600.0
3577	2024-09-12	229.80999755859375	231.4499969482422	223.8300018310547	224.66000366210938	72020000.0
3578	2024-09-13	230.2899932861328	232.6699981689453	226.32000732421875	228.0	59515100.0
3579	2024-09-16	226.77999877929688	229.9600067138672	223.52999877929688	229.3000030517578	54323000.0
3580	2024-09-17	227.8699951171875	234.57000732421875	226.5500030517578	229.4499969482422	66761600.0
3581	2024-09-18	227.1999969482422	235.67999267578125	226.8800048828125	230.08999633789062	78010200.0
3582	2024-09-19	243.9199981689453	244.24000549316406	232.1300048828125	234.0	102694600.0
3583	2024-09-20	238.25	243.99000549316406	235.9199981689453	241.52000427246094	99879100.0
3584	2024-09-23	250.0	250.0	241.9199981689453	242.61000061035156	86927200.0
3585	2024-09-24	254.27000427246094	257.19000244140625	249.0500030517578	254.0800018310547	88491000.0
3586	2024-09-25	257.0199890136719	257.04998779296875	252.27999877929688	252.5399932861328	65034300.0
3587	2024-09-26	254.22000122070312	261.75	251.52999877929688	260.6000061035156	67142200.0
3588	2024-09-27	260.4599914550781	260.70001220703125	254.1199951171875	257.3800048828125	70988100.0
3589	2024-09-30	261.6300048828125	264.8599853515625	255.77000427246094	259.0400085449219	80705700.0
3590	2024-10-01	258.0199890136719	263.9800109863281	248.52999877929688	262.6700134277344	87397600.0
3591	2024-10-02	249.02000427246094	251.16000366210938	241.5	247.5500030517578	93983900.0
3592	2024-10-03	240.66000366210938	249.7899932861328	237.80999755859375	244.47999572753906	80729200.0
3593	2024-10-04	250.0800018310547	250.9600067138672	244.5800018310547	246.69000244140625	86573200.0
3594	2024-10-07	240.8300018310547	249.8300018310547	240.6999969482422	249.0	68113300.0
3595	2024-10-08	244.5	246.2100067138672	240.55999755859375	243.55999755859375	56303200.0
3596	2024-10-09	241.0500030517578	247.42999267578125	239.50999450683594	243.82000732421875	66289500.0
3597	2024-10-10	238.77000427246094	242.7899932861328	232.33999633789062	241.80999755859375	83087100.0
3598	2024-10-11	217.8000030517578	223.33999633789062	214.3800048828125	220.1300048828125	142628900.0
3599	2024-10-14	219.16000366210938	221.91000366210938	213.74000549316406	220.1300048828125	86291900.0
3600	2024-10-15	219.57000732421875	224.25999450683594	217.1199951171875	220.00999450683594	62988800.0
3601	2024-10-16	221.3300018310547	222.82000732421875	218.92999267578125	221.39999389648438	49632800.0
3602	2024-10-17	220.88999938964844	222.0800018310547	217.89999389648438	221.58999633789062	50791800.0
3603	2024-10-18	220.6999969482422	222.27999877929688	219.22999572753906	220.7100067138672	49611900.0
3604	2024-10-21	218.85000610351562	220.47999572753906	215.72999572753906	218.89999389648438	47329000.0
3605	2024-10-22	217.97000122070312	218.22000122070312	215.25999450683594	217.30999755859375	43268700.0
3606	2024-10-23	213.64999389648438	218.72000122070312	212.11000061035156	217.1300048828125	80938900.0
3607	2024-10-24	260.4800109863281	262.1199951171875	242.64999389648438	244.67999267578125	204491900.0
3608	2024-10-25	269.19000244140625	269.489990234375	255.32000732421875	256.010009765625	161611900.0
3609	2024-10-28	262.510009765625	273.5400085449219	262.239990234375	270.0	107653600.0
3610	2024-10-29	259.5199890136719	264.9800109863281	255.50999450683594	264.510009765625	80521800.0
3611	2024-10-30	257.54998779296875	263.3500061035156	255.82000732421875	258.0400085449219	53993600.0
3612	2024-10-31	249.85000610351562	259.75	249.25	257.989990234375	66575300.0
3613	2024-11-01	248.97999572753906	254.0	246.6300048828125	252.0399932861328	57544800.0
3614	2024-11-04	242.83999633789062	248.89999389648438	238.8800048828125	244.55999755859375	68802400.0
3615	2024-11-05	251.44000244140625	255.27999877929688	246.2100067138672	247.33999633789062	69282500.0
3616	2024-11-06	288.5299987792969	289.5899963378906	275.6199951171875	284.6700134277344	165228700.0
3617	2024-11-07	296.9100036621094	299.75	285.5199890136719	288.8900146484375	117309200.0
3618	2024-11-08	321.2200012207031	328.7099914550781	297.6600036621094	299.1400146484375	204782800.0
3619	2024-11-11	350.0	358.6400146484375	336.0	346.29998779296875	210521600.0
3620	2024-11-12	328.489990234375	345.8399963378906	323.30999755859375	342.739990234375	155726000.0
3621	2024-11-13	330.239990234375	344.6000061035156	322.5	335.8500061035156	125405600.0
3622	2024-11-14	311.17999267578125	329.9800109863281	310.3699951171875	327.69000244140625	120726100.0
3623	2024-11-15	320.7200012207031	324.67999267578125	309.2200012207031	310.57000732421875	114440300.0
3624	2024-11-18	338.739990234375	348.54998779296875	330.010009765625	340.7300109863281	126547500.0
3625	2024-11-19	346.0	347.3800048828125	332.75	335.760009765625	88852500.0
3626	2024-11-20	342.0299987792969	346.6000061035156	334.29998779296875	345.0	66340700.0
3627	2024-11-21	339.6400146484375	347.989990234375	335.2799987792969	343.80999755859375	58011700.0
3628	2024-11-22	352.55999755859375	361.5299987792969	337.70001220703125	341.0899963378906	89140700.0
3629	2024-11-25	338.5899963378906	361.92999267578125	338.20001220703125	360.1400146484375	95890900.0
3630	2024-11-26	338.2300109863281	346.9599914550781	335.6600036621094	341.0	62295900.0
3631	2024-11-27	332.8900146484375	342.54998779296875	326.5899963378906	341.79998779296875	57896400.0